Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Northern Bear (NTBR) Share Price

Price 92.00p on 18-09-2025 at 18:35:11
Change 0.00p 0%
Buy 94.00p
Sell 90.00p
Last Trade: Sell 4,000.00 at 91.66p
Day's Volume: 4,993
Last Close: 92.00p
Open: 92.00p
ISIN: GB00B19FLM15
Day's Range 92.00p - 92.00p
52wk Range: 48.50p - 108.00p
Market Capitalisation: £12.66m
VWAP: 91.64807p
Shares in Issue: 13.76m

Northern Bear (NTBR) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 4,000 91.66p Ordinary
15:22:08 - 18-Sep-25
Sell* 993 91.60p Ordinary
14:35:13 - 18-Sep-25
Buy* 4,000 93.90p Ordinary
15:33:06 - 17-Sep-25
Buy* 4 94.00p Ordinary
16:09:54 - 16-Sep-25
Buy* 977 93.90p Ordinary
13:04:06 - 16-Sep-25
Sell* 1,593 91.60p Ordinary
10:39:43 - 16-Sep-25
Sell* 1,000 91.60p Ordinary
16:03:09 - 15-Sep-25
Buy* 250 93.96p Ordinary
15:38:30 - 15-Sep-25
Buy* 2,658 93.90p Ordinary
15:15:49 - 15-Sep-25
Unknown* 10,000 93.78p Ordinary
14:02:34 - 15-Sep-25
See more Northern Bear trades

Northern Bear (NTBR) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Sep 2025 (Thu) 92.00 92.00 92.00 92.00 4,993
17th Sep 2025 (Wed) 92.00 92.00 92.00 92.00 4,000
16th Sep 2025 (Tue) 92.00 92.00 92.00 92.00 2,574
15th Sep 2025 (Mon) 92.00 92.00 92.00 92.00 23,210
12th Sep 2025 (Fri) 92.00 92.00 92.00 92.00 16,227
11th Sep 2025 (Thu) 91.50 92.00 91.50 92.00 10,601
10th Sep 2025 (Wed) 91.50 91.50 91.50 91.50 7,692
9th Sep 2025 (Tue) 90.50 92.00 90.50 91.50 41,962
8th Sep 2025 (Mon) 89.00 90.50 89.00 90.50 24,827
5th Sep 2025 (Fri) 89.00 89.00 89.00 89.00 45,113
4th Sep 2025 (Thu) 86.50 89.00 86.50 89.00 79,518
3rd Sep 2025 (Wed) 91.00 91.00 86.50 86.50 68,966
2nd Sep 2025 (Tue) 91.00 91.00 91.00 91.00 11,184
1st Sep 2025 (Mon) 91.00 91.50 91.50 91.50 61,817
29th Aug 2025 (Fri) 94.50 94.50 91.00 91.00 81,342
28th Aug 2025 (Thu) 96.00 96.00 94.50 94.50 18,816
27th Aug 2025 (Wed) 96.50 96.50 95.00 96.00 87,074
26th Aug 2025 (Tue) 98.50 96.50 95.00 95.00 47,108
25th Aug 2025 (Mon) 98.50 98.50 98.50 98.50 0
22nd Aug 2025 (Fri) 98.50 98.50 96.50 98.50 64,409
21st Aug 2025 (Thu) 99.00 99.00 98.50 98.50 21,619
20th Aug 2025 (Wed) 102.50 102.50 98.00 99.00 42,562
19th Aug 2025 (Tue) 103.00 103.00 102.50 102.50 30,797
See more Northern Bear price history

Northern Bear (NTBR) Regulatory News

Date Source Headline
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
2nd Jan 2025 3:40 pm RNS Board Change
29th Nov 2024 7:00 am RNS Interim Results
See more Northern Bear regulatory news

Northern Bear (NTBR) Share News

UK dividends calendar - next 7 days

17th Sep 2025 13:30

Read More

UK dividends calendar - next 7 days

21st Aug 2025 12:49

Read More

Northern Bear profit rises 50% as touts "strong" forward order book

15th Jul 2025 13:00

(Alliance News) - Northern Bear PLC on Tuesday said profit grew nearly 50% during its most recent financial year, and reported improved margins due to the "careful" selection of contracts. Read More

UK earnings, trading statements calendar - next 7 days

8th Jul 2025 13:54

Read More

Northern Bear appoints Julian Davis as new chief financial officer

9th May 2025 13:31

(Alliance News) - Northern Bear PLC on Friday named Julian Davis as its new chief financial officer. Read More

See more Northern Bear news
FTSE 100 Latest
Value9,228.11
Change19.74

Login to your account

Forgot Password?

Not Registered