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	106.50p on 13-05-2026 at 16:15:00
Change	-3.50p -3.18%
Buy	108.00p
Sell	105.00p

Last Trade:	Buy 277.00 at 107.40p
Day's Volume:	42,877
Last Close:	106.50p
Open:	111.00p
ISIN:	GB00B19FLM15

Day's Range	106.50p - 111.00p
52wk Range:	68.00p - 154.00p
Market Capitalisation:	£14.65m
VWAP:	107.38466p
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
Buy*	277	107.40p	Ordinary	15:03:55 - 13-May-26
Buy*	229	107.40p	Ordinary	13:49:17 - 13-May-26
Sell*	1,854	105.24p	Ordinary	13:12:21 - 13-May-26
Buy*	28	108.00p	SI Trade	12:49:52 - 13-May-26
Sell*	1,500	105.24p	Ordinary	12:22:38 - 13-May-26
Sell*	100	105.00p	SI Trade	12:21:50 - 13-May-26
Buy*	21	110.00p	SI Trade	12:21:50 - 13-May-26
Sell*	3,000	105.625p	Ordinary	12:21:40 - 13-May-26
Sell*	3,000	105.625p	Ordinary	12:21:39 - 13-May-26
Sell*	3,000	105.625p	Ordinary	12:21:38 - 13-May-26

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	112.50	110.00	110.00	110.00	31,898
11th May 2026 (Mon)	112.00	112.50	112.00	112.50	23,158
8th May 2026 (Fri)	112.00	112.00	112.00	112.00	14,867
7th May 2026 (Thu)	112.00	112.00	112.00	112.00	9,733
6th May 2026 (Wed)	112.00	112.00	112.00	112.00	23,913
5th May 2026 (Tue)	111.00	112.00	111.00	112.00	31,073
4th May 2026 (Mon)	111.00	111.00	111.00	111.00	0
1st May 2026 (Fri)	111.00	111.00	111.00	111.00	0
30th Apr 2026 (Thu)	111.00	111.00	111.00	111.00	7,128
29th Apr 2026 (Wed)	111.00	111.00	111.00	111.00	1,254
28th Apr 2026 (Tue)	112.50	112.50	111.00	111.00	8,947
27th Apr 2026 (Mon)	114.50	114.50	112.50	112.50	18,077
24th Apr 2026 (Fri)	114.50	114.50	114.50	114.50	27,777
23rd Apr 2026 (Thu)	116.00	116.00	114.50	114.50	21,052
22nd Apr 2026 (Wed)	119.50	119.50	116.00	116.00	21,567
21st Apr 2026 (Tue)	118.50	119.50	118.50	119.50	15,638
20th Apr 2026 (Mon)	122.50	122.50	117.00	118.50	45,820
17th Apr 2026 (Fri)	125.00	125.00	122.50	122.50	46,825
16th Apr 2026 (Thu)	127.00	127.00	125.00	125.00	21,680
15th Apr 2026 (Wed)	118.50	129.00	118.50	127.00	79,028
14th Apr 2026 (Tue)	111.00	118.50	111.00	118.50	49,855
13th Apr 2026 (Mon)	107.50	111.00	107.50	111.00	17,118

See more Northern Bear price history

Date	Source	Headline
Northern Bear (NTBR) Regulatory News
18th Mar 2026 7:00 am	RNS	Board Change and Update
5th Jan 2026 3:00 pm	RNS	Notification of Holdings
2nd Dec 2025 7:00 am	RNS	Notification of Holdings
19th Nov 2025 7:00 am	RNS	Interim Results
18th Nov 2025 1:45 pm	RNS	Interims Timing Update
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

See more Northern Bear regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03