Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Northern Bear (NTBR) Share Price

Intraday
Historical

Price	120.00p on 17-11-2025 at 17:30:08
Change	2.00p 1.69%
Buy	122.00p
Sell	118.00p

Last Trade:	Unknown 8,000.00 at 118.71p
Day's Volume:	68,376
Last Close:	120.00p
Open:	118.00p
ISIN:	GB00B19FLM15

Day's Range	119.00p - 120.00p
52wk Range:	48.50p - 120.00p
Market Capitalisation:	£16.51m
VWAP:	120.16691p
Shares in Issue:	13.76m

Sector: Industrial Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Northern Bear (NTBR) Latest Trades
Unknown*	8,000	118.71p	Ordinary	15:25:19 - 17-Nov-25
Unknown*	10,000	121.00p	Negotiated Trade	15:18:52 - 17-Nov-25
Sell*	9,800	119.00p	Uncrossing Trade	14:00:17 - 17-Nov-25
Unknown*	8,268	120.88p	Ordinary	13:26:17 - 17-Nov-25
Unknown*	12,508	121.00p	Negotiated Trade	12:28:01 - 17-Nov-25
Buy*	113	121.00p	Suspected BUY Trade	11:59:07 - 17-Nov-25
Buy*	1,420	120.90p	Ordinary	11:57:21 - 17-Nov-25
Buy*	289	120.90p	Ordinary	11:49:36 - 17-Nov-25
Buy*	833	120.90p	Ordinary	11:40:34 - 17-Nov-25
Buy*	1,168	120.90p	Ordinary	11:27:38 - 17-Nov-25

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	118.00	120.00	119.00	120.00	68,376
14th Nov 2025 (Fri)	119.50	119.00	118.00	118.00	72,110
13th Nov 2025 (Thu)	117.00	119.50	117.50	119.50	74,132
12th Nov 2025 (Wed)	113.50	117.00	115.00	117.00	43,147
11th Nov 2025 (Tue)	110.50	113.50	110.50	113.50	156,178
10th Nov 2025 (Mon)	107.50	109.00	107.50	109.00	96,102
7th Nov 2025 (Fri)	107.50	107.50	107.50	107.50	18,931
6th Nov 2025 (Thu)	107.50	107.50	107.50	107.50	6,508
5th Nov 2025 (Wed)	107.50	107.50	107.00	107.50	70,810
4th Nov 2025 (Tue)	107.50	107.50	107.50	107.50	3,281
3rd Nov 2025 (Mon)	107.50	107.50	107.50	107.50	36,068
31st Oct 2025 (Fri)	108.00	108.00	107.50	107.50	33,513
30th Oct 2025 (Thu)	108.00	108.00	108.00	108.00	35,290
29th Oct 2025 (Wed)	108.00	108.00	108.00	108.00	4,240
28th Oct 2025 (Tue)	108.00	108.00	108.00	108.00	25,583
27th Oct 2025 (Mon)	108.00	108.00	108.00	108.00	53,625
24th Oct 2025 (Fri)	108.00	108.00	108.00	108.00	79,060
23rd Oct 2025 (Thu)	111.50	111.50	108.00	108.00	22,298
22nd Oct 2025 (Wed)	107.50	111.50	107.50	111.50	52,704
21st Oct 2025 (Tue)	107.00	107.50	107.00	107.50	18,792
20th Oct 2025 (Mon)	107.00	107.00	107.00	107.00	4,096
17th Oct 2025 (Fri)	108.00	108.00	105.50	107.00	42,931

See more Northern Bear price history

Date	Source	Headline
Northern Bear (NTBR) Regulatory News
29th Oct 2025 2:15 pm	RNS	Board Change
1st Oct 2025 7:00 am	RNS	Trading Update
9th Sep 2025 4:30 pm	RNS	Result of AGM
4th Sep 2025 11:00 am	RNS	Board Change
3rd Sep 2025 9:00 am	RNS	AGM Update
2nd Sep 2025 11:30 am	RNS	Notification of Holdings
15th Jul 2025 7:00 am	RNS	Preliminary Results
4th Jul 2025 7:00 am	RNS	Notice of Annual Results and Investor Presentation
9th May 2025 7:00 am	RNS	Board Appointment
6th Mar 2025 7:00 am	RNS	Trading Update

See more Northern Bear regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94