Northern Bear
(NTBR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
10/10/2025
|
112.50p
|
113.50p
|
110.00p
|
112.50p
|
36,190
|
|
09/10/2025
|
113.00p
|
113.70p
|
110.00p
|
112.50p
|
14,844
|
|
08/10/2025
|
113.50p
|
114.00p
|
111.15p
|
113.00p
|
22,865
|
|
07/10/2025
|
116.00p
|
118.00p
|
111.00p
|
113.50p
|
59,940
|
|
06/10/2025
|
108.00p
|
118.00p
|
108.00p
|
115.50p
|
156,724
|
|
03/10/2025
|
108.00p
|
111.00p
|
105.00p
|
108.00p
|
52,737
|
|
02/10/2025
|
105.00p
|
109.00p
|
104.61p
|
108.00p
|
78,370
|
|
01/10/2025
|
98.50p
|
108.00p
|
98.50p
|
105.00p
|
169,584
|
|
30/09/2025
|
95.00p
|
96.88p
|
92.50p
|
95.00p
|
10,492
|
|
29/09/2025
|
96.00p
|
97.00p
|
92.65p
|
95.00p
|
21,696
|
|
26/09/2025
|
96.00p
|
98.00p
|
96.00p
|
96.00p
|
6,172
|
|
25/09/2025
|
96.50p
|
98.00p
|
94.00p
|
96.00p
|
41,597
|
|
24/09/2025
|
96.00p
|
97.90p
|
95.00p
|
96.50p
|
14,005
|
|
23/09/2025
|
95.00p
|
97.00p
|
95.00p
|
96.00p
|
6,720
|
|
22/09/2025
|
92.50p
|
97.00p
|
92.50p
|
95.00p
|
7,536
|
|
19/09/2025
|
92.00p
|
94.00p
|
91.66p
|
92.50p
|
1,624
|
|
18/09/2025
|
92.00p
|
92.00p
|
91.60p
|
92.00p
|
4,993
|
|
17/09/2025
|
92.00p
|
93.90p
|
92.00p
|
92.00p
|
4,000
|
|
16/09/2025
|
92.00p
|
94.00p
|
91.60p
|
92.00p
|
2,574
|
|
15/09/2025
|
92.00p
|
94.00p
|
90.00p
|
92.00p
|
23,210
|
|
12/09/2025
|
92.00p
|
94.00p
|
91.16p
|
92.00p
|
16,227
|
|
11/09/2025
|
91.50p
|
94.00p
|
90.00p
|
92.00p
|
10,601
|
|
10/09/2025
|
91.50p
|
93.89p
|
90.48p
|
91.50p
|
7,692
|
|
09/09/2025
|
90.50p
|
93.96p
|
90.33p
|
91.50p
|
41,962
|
|
08/09/2025
|
89.00p
|
93.00p
|
88.00p
|
90.50p
|
14,827
|
|
05/09/2025
|
89.00p
|
90.00p
|
88.00p
|
89.00p
|
45,113
|
|
04/09/2025
|
86.50p
|
89.50p
|
85.15p
|
89.00p
|
79,518
|
|
03/09/2025
|
91.00p
|
91.00p
|
84.92p
|
86.50p
|
68,966
|
|
02/09/2025
|
91.00p
|
91.63p
|
91.00p
|
91.00p
|
11,184
|
|
01/09/2025
|
91.00p
|
92.00p
|
90.07p
|
91.50p
|
54,047
|
|
29/08/2025
|
94.50p
|
94.88p
|
90.00p
|
91.00p
|
81,342
|
|
28/08/2025
|
96.00p
|
97.00p
|
94.50p
|
94.50p
|
18,816
|
|
27/08/2025
|
96.50p
|
98.40p
|
95.00p
|
96.00p
|
77,074
|
|
26/08/2025
|
98.50p
|
101.00p
|
94.42p
|
95.00p
|
35,031
|
|
25/08/2025
|
98.50p
|
99.50p
|
96.00p
|
98.50p
|
64,409
|
|
22/08/2025
|
98.50p
|
99.50p
|
96.00p
|
98.50p
|
64,409
|
|
21/08/2025
|
99.00p
|
99.61p
|
97.25p
|
98.50p
|
21,619
|
|
20/08/2025
|
102.50p
|
102.50p
|
97.00p
|
99.00p
|
42,562
|
|
19/08/2025
|
103.00p
|
103.78p
|
102.02p
|
102.50p
|
30,797
|
|
18/08/2025
|
104.00p
|
104.00p
|
102.15p
|
103.00p
|
35,468
|
|
15/08/2025
|
104.00p
|
105.20p
|
102.62p
|
104.00p
|
36,295
|
|
14/08/2025
|
105.00p
|
105.35p
|
102.60p
|
104.00p
|
50,081
|
|
13/08/2025
|
104.00p
|
106.50p
|
103.02p
|
105.00p
|
79,090
|
|
12/08/2025
|
102.50p
|
105.33p
|
102.45p
|
104.00p
|
72,878
|
|
11/08/2025
|
101.00p
|
103.50p
|
98.55p
|
102.50p
|
116,861
|
|
08/08/2025
|
96.00p
|
102.00p
|
94.65p
|
101.00p
|
134,470
|
|
07/08/2025
|
99.00p
|
99.00p
|
95.81p
|
96.00p
|
40,757
|
|
06/08/2025
|
99.50p
|
99.50p
|
98.00p
|
99.00p
|
13,000
|
|
05/08/2025
|
96.50p
|
100.75p
|
96.50p
|
99.50p
|
69,757
|
|
04/08/2025
|
96.50p
|
100.60p
|
95.00p
|
97.00p
|
132,613
|
|
01/08/2025
|
98.50p
|
98.50p
|
95.00p
|
96.50p
|
39,543
|
|
31/07/2025
|
100.50p
|
101.00p
|
97.96p
|
98.50p
|
105,921
|
|
30/07/2025
|
100.50p
|
101.00p
|
96.65p
|
98.50p
|
113,921
|
|
29/07/2025
|
102.50p
|
102.50p
|
99.50p
|
100.50p
|
27,119
|
|
28/07/2025
|
102.00p
|
105.90p
|
101.00p
|
102.50p
|
85,050
|
|
25/07/2025
|
103.50p
|
104.25p
|
100.00p
|
102.00p
|
20,465
|
|
24/07/2025
|
100.00p
|
105.00p
|
100.00p
|
103.50p
|
124,434
|
|
23/07/2025
|
101.00p
|
101.88p
|
94.15p
|
100.00p
|
108,539
|
|
22/07/2025
|
103.00p
|
105.00p
|
99.00p
|
101.00p
|
99,052
|
|
21/07/2025
|
100.00p
|
110.00p
|
98.92p
|
103.00p
|
341,480
|
|
18/07/2025
|
94.50p
|
100.00p
|
93.42p
|
100.00p
|
182,837
|
|
17/07/2025
|
95.00p
|
96.11p
|
93.00p
|
94.50p
|
74,438
|
|
16/07/2025
|
94.00p
|
97.80p
|
93.50p
|
95.00p
|
119,175
|
|
15/07/2025
|
94.50p
|
98.75p
|
90.50p
|
94.00p
|
177,331
|
|
14/07/2025
|
93.50p
|
98.00p
|
92.00p
|
92.50p
|
124,165
|
|
11/07/2025
|
89.50p
|
95.00p
|
88.00p
|
93.50p
|
66,851
|
|
10/07/2025
|
87.50p
|
90.00p
|
87.50p
|
89.50p
|
22,438
|
|
09/07/2025
|
87.50p
|
89.00p
|
86.85p
|
87.50p
|
15,075
|
|
08/07/2025
|
87.00p
|
89.00p
|
86.00p
|
87.50p
|
24,135
|
|
07/07/2025
|
83.50p
|
87.00p
|
83.50p
|
87.00p
|
51,938
|
|
04/07/2025
|
82.00p
|
84.67p
|
82.00p
|
83.50p
|
28,449
|
|
03/07/2025
|
80.50p
|
83.00p
|
80.50p
|
82.00p
|
15,856
|
|
02/07/2025
|
80.50p
|
81.20p
|
79.00p
|
80.50p
|
14,098
|
|
01/07/2025
|
80.50p
|
80.50p
|
80.50p
|
80.50p
|
0
|
|
30/06/2025
|
80.50p
|
80.50p
|
80.50p
|
80.50p
|
0
|
|
27/06/2025
|
80.50p
|
81.67p
|
79.03p
|
80.50p
|
4,582
|
|
26/06/2025
|
80.50p
|
80.50p
|
80.50p
|
80.50p
|
0
|
|
25/06/2025
|
80.50p
|
81.67p
|
80.25p
|
80.50p
|
12,434
|
|
24/06/2025
|
80.50p
|
82.00p
|
80.25p
|
80.50p
|
8,350
|
|
23/06/2025
|
80.00p
|
81.85p
|
80.00p
|
80.50p
|
8,364
|
|
20/06/2025
|
80.00p
|
82.00p
|
78.90p
|
80.00p
|
40,078
|
|
19/06/2025
|
78.50p
|
82.00p
|
78.50p
|
80.00p
|
84,000
|
|
18/06/2025
|
79.50p
|
80.50p
|
78.00p
|
78.50p
|
91,755
|
|
17/06/2025
|
80.50p
|
83.00p
|
79.50p
|
79.50p
|
84,282
|
|
16/06/2025
|
80.50p
|
82.00p
|
79.50p
|
80.50p
|
19,082
|
|
13/06/2025
|
80.50p
|
82.00p
|
79.00p
|
80.50p
|
7,183
|
|
12/06/2025
|
78.00p
|
81.00p
|
78.00p
|
80.50p
|
9,957
|
|
11/06/2025
|
77.50p
|
80.00p
|
77.50p
|
78.00p
|
12,173
|
|
10/06/2025
|
77.50p
|
79.00p
|
76.35p
|
77.50p
|
43,119
|
|
09/06/2025
|
77.50p
|
79.00p
|
76.00p
|
77.50p
|
128,129
|
|
06/06/2025
|
73.50p
|
78.80p
|
73.50p
|
77.50p
|
39,740
|
|
05/06/2025
|
72.00p
|
75.00p
|
72.00p
|
73.50p
|
35,831
|
|
04/06/2025
|
72.00p
|
72.00p
|
71.45p
|
72.00p
|
5,006
|
|
03/06/2025
|
70.00p
|
75.00p
|
69.76p
|
72.00p
|
47,242
|
|
02/06/2025
|
70.00p
|
72.00p
|
69.33p
|
70.00p
|
34,249
|
|
30/05/2025
|
70.00p
|
70.00p
|
68.74p
|
70.00p
|
5,000
|
|
29/05/2025
|
69.50p
|
72.00p
|
68.00p
|
70.00p
|
2,569
|
|
28/05/2025
|
69.50p
|
70.25p
|
68.85p
|
69.50p
|
10,500
|
|
27/05/2025
|
69.00p
|
71.00p
|
67.60p
|
69.50p
|
16,499
|
|
26/05/2025
|
70.00p
|
70.00p
|
68.68p
|
69.00p
|
5,000
|
|
23/05/2025
|
70.00p
|
70.00p
|
68.68p
|
69.00p
|
5,000
|
|
22/05/2025
|
70.00p
|
70.00p
|
68.60p
|
70.00p
|
17,043
|
|
21/05/2025
|
68.50p
|
70.00p
|
68.50p
|
70.00p
|
4,000
|
|
20/05/2025
|
68.00p
|
68.90p
|
68.00p
|
68.50p
|
14,449
|
|
19/05/2025
|
68.00p
|
68.33p
|
68.00p
|
68.00p
|
0
|
|
16/05/2025
|
68.50p
|
68.75p
|
67.54p
|
68.00p
|
18,456
|
|
15/05/2025
|
68.50p
|
70.00p
|
67.55p
|
68.50p
|
216
|
|
14/05/2025
|
68.50p
|
68.50p
|
67.56p
|
68.50p
|
3,000
|
|
13/05/2025
|
68.00p
|
70.00p
|
68.00p
|
68.50p
|
26,495
|
|
12/05/2025
|
67.00p
|
68.79p
|
67.00p
|
68.00p
|
2,262
|
|
09/05/2025
|
66.50p
|
69.80p
|
66.50p
|
67.50p
|
42,065
|
|
08/05/2025
|
66.50p
|
67.00p
|
66.50p
|
66.50p
|
0
|
|
07/05/2025
|
66.50p
|
67.85p
|
65.45p
|
66.50p
|
9,626
|
|
06/05/2025
|
66.50p
|
67.70p
|
65.25p
|
66.50p
|
10,323
|
|
05/05/2025
|
65.50p
|
68.00p
|
64.56p
|
66.50p
|
4,939
|
|
02/05/2025
|
65.50p
|
68.00p
|
64.56p
|
66.50p
|
4,939
|
|
01/05/2025
|
65.50p
|
67.00p
|
64.56p
|
65.50p
|
26,311
|
|
30/04/2025
|
65.50p
|
67.00p
|
65.50p
|
65.50p
|
5,000
|
|
29/04/2025
|
65.50p
|
65.50p
|
65.50p
|
65.50p
|
0
|
|
28/04/2025
|
65.50p
|
67.00p
|
65.50p
|
65.50p
|
12,080
|
|
25/04/2025
|
64.50p
|
65.64p
|
63.00p
|
65.50p
|
24,920
|
|
24/04/2025
|
64.50p
|
64.50p
|
64.50p
|
64.50p
|
0
|
|
23/04/2025
|
64.50p
|
64.50p
|
64.50p
|
64.50p
|
0
|
|
22/04/2025
|
64.50p
|
64.50p
|
63.00p
|
64.50p
|
22
|
|
21/04/2025
|
64.50p
|
66.00p
|
63.36p
|
64.50p
|
6,000
|
|
18/04/2025
|
64.50p
|
66.00p
|
63.36p
|
64.50p
|
6,000
|
|
17/04/2025
|
64.50p
|
66.00p
|
63.36p
|
64.50p
|
6,000
|
|
16/04/2025
|
64.50p
|
66.00p
|
63.31p
|
64.50p
|
22,636
|
|
15/04/2025
|
64.50p
|
64.50p
|
63.90p
|
64.50p
|
4,000
|
|
14/04/2025
|
65.00p
|
67.00p
|
64.12p
|
64.50p
|
28,022
|
|
11/04/2025
|
64.00p
|
65.76p
|
63.11p
|
65.00p
|
14,000
|