Select a section

SEARCH

Northern Bear

(NTBR)

Sector: Industrial Support Services

94.50p

-0.50p -0.53

Last updated: 16:35:18

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
10/04/2025	64.00p	65.50p	64.00p	64.00p	20,000
09/04/2025	63.50p	65.90p	63.50p	64.00p	14,510
08/04/2025	62.00p	64.00p	62.00p	63.50p	26,925
07/04/2025	64.00p	64.00p	62.00p	62.00p	29,084
04/04/2025	65.50p	65.50p	63.00p	64.00p	20,324
03/04/2025	66.00p	67.00p	64.00p	65.50p	36,151
02/04/2025	66.50p	67.15p	65.68p	66.00p	27,000
01/04/2025	64.50p	67.40p	64.00p	66.50p	66,720
31/03/2025	64.50p	64.50p	64.50p	64.50p	0
28/03/2025	64.50p	66.80p	63.33p	64.50p	29,964
27/03/2025	64.50p	66.27p	62.65p	64.50p	15,580
26/03/2025	65.50p	66.25p	64.50p	64.50p	11,000
25/03/2025	64.50p	66.55p	64.30p	65.50p	15,000
24/03/2025	65.00p	67.00p	64.45p	65.50p	38,544
21/03/2025	65.50p	65.50p	64.20p	64.50p	15,711
20/03/2025	66.00p	66.00p	64.40p	66.00p	3,659
19/03/2025	65.50p	66.00p	64.60p	66.00p	20,000
18/03/2025	64.00p	65.60p	63.22p	64.50p	12,556
17/03/2025	62.50p	65.09p	62.00p	64.00p	83,034
14/03/2025	62.50p	64.00p	60.20p	62.50p	13,645
13/03/2025	62.50p	65.00p	60.00p	62.50p	10,247
12/03/2025	61.50p	64.90p	61.00p	62.50p	31,455
11/03/2025	60.00p	63.00p	58.85p	61.50p	39,183
10/03/2025	60.00p	61.88p	58.56p	60.00p	35,355
07/03/2025	57.00p	60.00p	56.24p	60.00p	111,200
06/03/2025	54.50p	62.60p	54.50p	57.00p	441,416
05/03/2025	54.50p	54.50p	52.23p	52.50p	17,001
04/03/2025	54.50p	54.50p	53.15p	54.50p	8,000
03/03/2025	54.50p	54.50p	53.50p	54.50p	4,000
28/02/2025	54.50p	54.50p	53.50p	54.50p	10,679
27/02/2025	54.50p	54.50p	54.50p	54.50p	0
26/02/2025	54.50p	54.50p	53.50p	54.50p	1,000
25/02/2025	54.50p	54.69p	53.50p	54.50p	15,702
24/02/2025	54.00p	54.50p	53.00p	54.50p	4,004
21/02/2025	54.00p	54.00p	53.67p	54.00p	0
20/02/2025	54.00p	54.00p	53.67p	54.00p	0
19/02/2025	54.00p	54.00p	53.67p	54.00p	0
18/02/2025	54.00p	54.00p	53.67p	54.00p	0
17/02/2025	54.00p	55.00p	53.50p	54.00p	9,576
14/02/2025	54.00p	54.70p	53.52p	54.00p	1,009
13/02/2025	54.00p	55.00p	54.00p	54.00p	23
12/02/2025	54.00p	55.00p	54.00p	54.00p	5,000
11/02/2025	54.50p	55.94p	53.57p	54.00p	17,527
10/02/2025	54.50p	56.00p	53.52p	54.50p	16,501
07/02/2025	54.50p	54.50p	54.50p	54.50p	1,734
06/02/2025	54.50p	54.50p	54.00p	54.50p	0
05/02/2025	54.50p	54.50p	54.00p	54.50p	0
04/02/2025	54.50p	54.50p	53.45p	54.50p	4,000
03/02/2025	55.00p	55.00p	53.44p	54.50p	8,991
31/01/2025	55.00p	55.00p	53.00p	55.00p	14
30/01/2025	55.00p	55.00p	53.72p	55.00p	2,500
29/01/2025	55.00p	55.00p	53.85p	55.00p	18,571
28/01/2025	55.00p	55.00p	53.85p	55.00p	101
27/01/2025	55.00p	55.00p	54.33p	55.00p	0
24/01/2025	54.50p	55.00p	54.00p	55.00p	28,225
23/01/2025	54.50p	54.50p	54.00p	54.50p	0
22/01/2025	54.50p	54.50p	54.00p	54.50p	0
21/01/2025	55.50p	55.50p	54.00p	54.50p	19,871
20/01/2025	55.00p	56.00p	55.00p	55.50p	3,600
17/01/2025	55.00p	56.25p	55.00p	55.00p	72