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 86.50p on 04-09-2025 at 13:34:22
Change 0.00p 0%
Buy 88.00p
Sell 85.00p
Last Trade: Sell 269.00 at 85.15p
Day's Volume: 44,554
Last Close: 86.50p
Open: 86.50p
ISIN: GB00B19FLM15
Day's Range 86.50p - 86.50p
52wk Range: 48.50p - 108.00p
Market Capitalisation: £11.90m
VWAP: 88.02808p
Shares in Issue: 13.76m

Northern Bear (NTBR) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 269 85.15p Ordinary
13:53:39 - 04-Sep-25
Buy* 25,000 88.50p Suspected BUY Trade
13:35:55 - 04-Sep-25
Unknown* 10,000 87.65p Ordinary
13:34:22 - 04-Sep-25
Buy* 6,000 87.10p Ordinary
13:24:55 - 04-Sep-25
Buy* 2,274 87.70p Ordinary
11:10:30 - 04-Sep-25
Buy* 1,000 87.10p Ordinary
10:37:57 - 04-Sep-25
Buy* 11 88.00p Ordinary
08:34:13 - 04-Sep-25
Buy* 2,000 88.00p Ordinary
16:02:55 - 03-Sep-25
Buy* 6,000 86.80p Ordinary
15:58:41 - 03-Sep-25
Unknown* 15,000 85.00p Negotiated Trade
14:01:05 - 03-Sep-25
See more Northern Bear trades

Northern Bear (NTBR) Share Price History

Time period:
to
Date Open High Low Close Volume
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
18th Aug 2025 (Mon) 104.00 104.00 103.00 103.00 35,468
15th Aug 2025 (Fri) 104.00 104.00 104.00 104.00 36,295
14th Aug 2025 (Thu) 105.00 105.00 103.50 104.00 50,081
13th Aug 2025 (Wed) 104.00 105.00 104.00 105.00 79,090
12th Aug 2025 (Tue) 102.50 104.00 102.50 104.00 72,878
11th Aug 2025 (Mon) 101.00 103.00 99.50 102.50 116,861
8th Aug 2025 (Fri) 96.00 101.00 96.00 101.00 134,470
7th Aug 2025 (Thu) 99.00 99.00 96.00 96.00 40,757
6th Aug 2025 (Wed) 99.50 99.50 99.00 99.00 13,000
5th Aug 2025 (Tue) 96.50 99.50 96.50 99.50 81,757
4th Aug 2025 (Mon) 96.50 100.00 96.50 97.00 132,613
See more Northern Bear price history

Northern Bear (NTBR) Regulatory News

Date Source Headline
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
29th Oct 2024 4:15 pm RNS Grant of Options
19th Sep 2024 5:30 pm RNS Result of AGM
See more Northern Bear regulatory news

Northern Bear (NTBR) Share News

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

IN BRIEF: Northern Bear shares rise as set to beat market expectations

7th Mar 2025 06:59

Northern Bear PLC - Newcastle Upon Tyne, England-based specialist building and support services company - Says earnings before interest and tax are "likely to exceed market expectations", at between GBP3.2 million and GBP3.5 million for the financial year ending March 31. Adjusted operating profit was GBP2.6 million in financial 2024. Adds "we are hopeful of a good end to the financial year" as the order book "remains strong". Northern Bear says it has benefited from a "strong performance" in its building services division, including "continued growth" at fire protection business Isoler, attributing this to its investments in operations. Also, a "relatively mild and dry" winter has "supported trading for our roofing division, in particular". Read More

See more Northern Bear news
FTSE 100 Latest
Value9,220.71
Change42.72

Login to your account

Forgot Password?

Not Registered