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	101.00p on 29-06-2026 at 16:45:14
Change	-1.00p -0.98%
Buy	105.00p
Sell	97.00p

Last Trade:	Sell 5,133.00 at 97.50p
Day's Volume:	22,119
Last Close:	101.00p
Open:	102.00p
ISIN:	GB00B19FLM15

Day's Range	101.00p - 102.00p
52wk Range:	80.50p - 154.00p
Market Capitalisation:	£13.90m
VWAP:	101.08247p
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
Sell*	5,133	97.50p	Ordinary	15:13:01 - 29-Jun-26
Sell*	44	97.00p	SI Trade	13:42:55 - 29-Jun-26
Sell*	9,872	101.75p	Ordinary	12:29:29 - 29-Jun-26
Buy*	10	105.00p	SI Trade	11:16:54 - 29-Jun-26
Sell*	975	101.75p	Ordinary	11:12:40 - 29-Jun-26
Sell*	5,050	99.10p	Ordinary	09:32:31 - 29-Jun-26
Sell*	1,000	99.85p	Ordinary	09:15:16 - 29-Jun-26
Sell*	4,899	101.90p	Ordinary	08:45:10 - 29-Jun-26
Sell*	28	99.00p	Ordinary	08:42:09 - 29-Jun-26
Sell*	241	101.90p	Ordinary	08:31:00 - 29-Jun-26

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jun 2026 (Fri)	100.00	102.00	100.00	102.00	4,833
25th Jun 2026 (Thu)	100.50	100.00	100.00	100.00	31,488
24th Jun 2026 (Wed)	97.50	100.50	97.50	100.50	74,261
23rd Jun 2026 (Tue)	102.50	102.50	97.50	97.50	53,693
22nd Jun 2026 (Mon)	102.50	102.50	102.50	102.50	5,216
19th Jun 2026 (Fri)	104.00	104.00	102.50	102.50	33,254
18th Jun 2026 (Thu)	105.00	104.00	102.50	102.50	106,331
17th Jun 2026 (Wed)	105.00	105.00	105.00	105.00	14,585
16th Jun 2026 (Tue)	107.50	107.50	105.00	105.00	9,695
15th Jun 2026 (Mon)	109.00	109.00	107.50	107.50	46,314
12th Jun 2026 (Fri)	108.50	109.50	108.50	109.00	41,424
11th Jun 2026 (Thu)	105.00	108.50	105.00	108.50	26,906
10th Jun 2026 (Wed)	103.50	105.00	103.50	105.00	6,738
9th Jun 2026 (Tue)	103.50	103.50	103.50	103.50	10,997
8th Jun 2026 (Mon)	106.50	106.50	103.50	103.50	13,054
5th Jun 2026 (Fri)	109.00	109.00	106.50	106.50	13,424
4th Jun 2026 (Thu)	111.50	111.50	109.00	109.00	22,320
3rd Jun 2026 (Wed)	110.50	111.50	110.50	111.50	278
2nd Jun 2026 (Tue)	110.50	111.00	111.00	111.00	11,381
1st Jun 2026 (Mon)	110.50	110.50	110.50	110.50	25,538
29th May 2026 (Fri)	110.50	110.50	110.50	110.50	7,049

See more Northern Bear price history

Date	Source	Headline
Northern Bear (NTBR) Regulatory News
21st May 2026 7:00 am	RNS	Trading Update
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

See more Northern Bear regulatory news

FTSE 100 Latest

Value10,484.22

Change-23.80