Market data

Select a section

Northern Bear

(NTBR)
Sector: Industrial Support Services
56.50p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 56.50p 56.50p 55.30p 56.50p 9
18/09/2024 56.50p 56.50p 55.33p 56.50p 19,655
17/09/2024 56.50p 56.50p 56.50p 56.50p 0
16/09/2024 55.50p 57.70p 54.00p 56.50p 56,670
13/09/2024 55.50p 55.70p 55.50p 55.50p 10,023
12/09/2024 55.50p 55.75p 55.50p 55.50p 10,000
11/09/2024 55.50p 55.80p 55.50p 55.50p 537
10/09/2024 56.00p 56.50p 54.25p 55.50p 4,246
09/09/2024 56.00p 57.00p 55.20p 56.00p 21,611
06/09/2024 56.00p 56.23p 55.20p 56.00p 5,010
05/09/2024 55.50p 56.50p 55.28p 56.00p 45,406
04/09/2024 55.00p 55.70p 55.00p 55.50p 15,654
03/09/2024 54.00p 56.00p 53.00p 55.00p 88,983
02/09/2024 56.50p 57.28p 53.20p 56.50p 24,823
30/08/2024 60.00p 60.00p 56.50p 56.50p 15,900
29/08/2024 60.00p 60.40p 58.45p 59.50p 11,481
28/08/2024 61.00p 61.66p 60.16p 61.00p 15,225
27/08/2024 61.00p 61.80p 60.12p 61.00p 23,670
26/08/2024 59.50p 60.55p 59.50p 60.00p 13,116
23/08/2024 59.50p 60.55p 59.50p 60.00p 13,116
22/08/2024 59.50p 60.55p 59.50p 60.00p 13,116
21/08/2024 59.50p 60.55p 59.00p 59.50p 5,145
20/08/2024 59.50p 61.00p 59.50p 59.50p 3,500
19/08/2024 59.00p 59.60p 58.45p 59.50p 10,711
16/08/2024 59.00p 59.70p 59.00p 59.00p 3,500
15/08/2024 59.00p 59.90p 59.00p 59.00p 7,952
14/08/2024 60.00p 61.12p 58.28p 59.00p 37,844
13/08/2024 60.00p 60.00p 58.60p 60.00p 4,000
12/08/2024 60.50p 61.90p 58.45p 60.00p 30,742
09/08/2024 60.50p 61.33p 60.50p 60.50p 0
08/08/2024 60.50p 61.50p 59.89p 60.50p 6,610
07/08/2024 60.50p 60.50p 58.90p 60.50p 27,256
06/08/2024 59.00p 59.00p 58.00p 59.00p 4,000
05/08/2024 60.50p 60.50p 58.00p 59.00p 19,419
02/08/2024 60.50p 60.50p 59.00p 60.50p 1
01/08/2024 60.50p 60.90p 58.89p 60.50p 22,332
31/07/2024 60.50p 60.90p 58.89p 60.50p 23,702
30/07/2024 60.50p 61.70p 60.50p 61.00p 19,621
29/07/2024 60.50p 62.86p 58.76p 60.50p 29,794
26/07/2024 60.50p 60.50p 59.67p 60.50p 0
25/07/2024 60.50p 61.60p 60.50p 60.50p 400
24/07/2024 60.50p 60.50p 59.67p 60.50p 0
23/07/2024 60.50p 61.70p 60.50p 60.50p 1,061
22/07/2024 60.00p 61.90p 58.60p 60.50p 10,026
19/07/2024 61.50p 62.35p 58.13p 60.00p 51,142
18/07/2024 61.50p 62.41p 58.75p 60.00p 26,257
17/07/2024 61.50p 63.90p 58.75p 61.50p 30,312
16/07/2024 61.50p 62.25p 58.65p 61.50p 10,695
15/07/2024 61.50p 62.25p 61.50p 61.50p 4,017
12/07/2024 61.50p 61.50p 60.80p 61.50p 0
11/07/2024 61.50p 61.50p 60.80p 61.50p 0
10/07/2024 61.50p 61.50p 58.18p 61.50p 245
09/07/2024 61.00p 62.55p 61.00p 61.50p 6,000
08/07/2024 61.00p 61.50p 61.00p 61.00p 5,614
05/07/2024 60.50p 62.50p 58.15p 61.00p 25,095
04/07/2024 60.50p 60.50p 60.10p 60.50p 831
03/07/2024 60.50p 60.50p 59.00p 60.50p 7,483
02/07/2024 60.50p 60.50p 60.20p 60.50p 4,000
01/07/2024 60.50p 60.50p 60.44p 60.50p 11,500
28/06/2024 60.00p 60.56p 60.00p 60.50p 4,000
27/06/2024 60.00p 60.00p 58.26p 60.00p 10,000
26/06/2024 60.00p 60.00p 59.33p 60.00p 0
25/06/2024 60.00p 60.90p 58.60p 60.00p 18,144
24/06/2024 60.00p 60.00p 59.33p 60.00p 0
21/06/2024 60.00p 60.60p 60.00p 60.00p 4,000
20/06/2024 62.50p 62.50p 58.30p 60.00p 40,587
19/06/2024 62.50p 62.50p 61.67p 62.50p 0
18/06/2024 62.50p 62.50p 61.67p 62.50p 0
17/06/2024 62.50p 62.50p 61.67p 62.50p 0
14/06/2024 64.00p 64.40p 60.00p 62.50p 57,752
13/06/2024 64.00p 64.00p 63.00p 63.00p 16
12/06/2024 64.00p 64.00p 63.00p 63.00p 0
11/06/2024 64.00p 64.00p 63.00p 63.00p 4,000
10/06/2024 63.50p 63.90p 63.00p 63.00p 10,948
07/06/2024 64.00p 64.00p 61.00p 62.50p 21,840
06/06/2024 64.00p 64.40p 63.00p 63.00p 11
05/06/2024 64.00p 64.40p 61.88p 63.00p 6,424
04/06/2024 60.00p 64.50p 60.00p 64.00p 83,175
03/06/2024 61.50p 61.50p 58.52p 60.00p 21,045
31/05/2024 61.50p 61.50p 60.00p 61.00p 0
30/05/2024 61.50p 62.08p 61.00p 61.00p 795
29/05/2024 61.50p 62.20p 61.00p 61.00p 8,038
28/05/2024 61.50p 61.50p 60.40p 61.00p 16,556
27/05/2024 61.50p 61.50p 58.88p 61.00p 6,494
24/05/2024 61.50p 61.50p 58.88p 61.00p 6,494
23/05/2024 61.50p 61.50p 58.88p 61.50p 1,765
22/05/2024 61.50p 61.50p 58.85p 61.50p 11,940
21/05/2024 61.50p 62.55p 61.50p 61.50p 4,800
20/05/2024 61.50p 61.50p 60.00p 61.50p 0
17/05/2024 61.50p 61.75p 58.75p 60.00p 35,732
16/05/2024 60.00p 62.55p 59.97p 60.00p 107,978
15/05/2024 57.50p 61.90p 57.50p 60.00p 20,847
14/05/2024 57.50p 60.00p 57.50p 58.00p 41,000
13/05/2024 57.50p 60.00p 57.50p 57.50p 13,908
10/05/2024 57.50p 60.00p 57.50p 57.50p 4,305
09/05/2024 57.50p 59.90p 55.00p 57.50p 23,316
08/05/2024 57.50p 57.67p 57.50p 57.50p 10,846
07/05/2024 57.50p 60.00p 56.00p 57.50p 31,076
06/05/2024 58.50p 60.25p 57.50p 58.50p 59,413
03/05/2024 58.50p 60.25p 57.50p 58.50p 59,413
02/05/2024 58.50p 60.66p 58.50p 58.50p 23,447
01/05/2024 59.00p 60.26p 58.50p 58.50p 37,011
30/04/2024 59.00p 60.50p 59.00p 59.00p 46,742
29/04/2024 59.00p 60.50p 57.14p 59.00p 9,014
26/04/2024 59.00p 60.95p 59.00p 59.00p 2,000
25/04/2024 59.00p 59.00p 58.00p 59.00p 0
24/04/2024 59.00p 61.10p 59.00p 59.00p 5,695
23/04/2024 59.00p 61.24p 59.00p 59.00p 36,362
22/04/2024 59.00p 59.00p 58.00p 59.00p 0
19/04/2024 59.00p 59.00p 58.00p 59.00p 0
18/04/2024 59.50p 61.50p 57.50p 59.00p 55,096
17/04/2024 59.50p 59.50p 58.56p 59.50p 2,000
16/04/2024 59.50p 60.85p 58.25p 59.50p 12,547
15/04/2024 59.50p 59.50p 58.75p 59.50p 2,900
12/04/2024 59.50p 61.00p 59.50p 59.50p 1,614
11/04/2024 58.50p 61.00p 58.50p 59.50p 21,892
10/04/2024 58.50p 60.00p 58.50p 58.50p 25,994
09/04/2024 57.50p 59.70p 56.45p 58.50p 21,448
08/04/2024 57.50p 58.90p 57.00p 58.00p 26,402
05/04/2024 59.00p 59.00p 58.00p 58.00p 17,506
04/04/2024 59.00p 59.00p 59.00p 59.00p 0
03/04/2024 58.50p 60.19p 58.50p 59.00p 50,438
02/04/2024 60.50p 60.75p 58.50p 58.50p 17,968
01/04/2024 59.50p 61.00p 58.45p 60.50p 101,044
29/03/2024 59.50p 61.00p 58.45p 60.50p 101,044
28/03/2024 59.50p 61.00p 58.45p 60.50p 101,044
27/03/2024 58.50p 60.80p 58.50p 59.50p 40,668
26/03/2024 58.50p 59.85p 58.16p 58.50p 41,000
25/03/2024 58.50p 59.85p 58.50p 58.50p 25,000
22/03/2024 58.50p 58.50p 57.50p 58.50p 12,443
21/03/2024 58.50p 58.50p 58.50p 58.50p 0
20/03/2024 58.50p 58.50p 58.01p 58.50p 1,229
19/03/2024 58.50p 59.84p 58.50p 58.50p 2,327

Market data

Select a section