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	128.00p on 12-11-2026 at 16:55:13
Change	0.00p 0%
Buy	130.00p
Sell	126.00p

Last Trade:	Sell 89.00 at 126.00p
Day's Volume:	27,794
Last Close:	128.00p
Open:	128.00p
ISIN:	GB00B19FLM15

Day's Range	127.00p - 128.00p
52wk Range:	93.50p - 154.00p
Market Capitalisation:	£17.61m
VWAP:	128.03976p
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*	89	126.00p	Ordinary	15:27:39 - 12-Nov-26
Sell*	536	126.00p	Ordinary	15:27:23 - 12-Nov-26
Buy*	5,000	129.30p	Ordinary	15:03:11 - 12-Nov-26
Sell*	2	126.00p	SI Trade	12:28:15 - 12-Nov-26
Buy*	4,000	128.00p	Ordinary	12:28:05 - 12-Nov-26
Buy*	4,000	128.00p	Ordinary	12:28:05 - 12-Nov-26
Unknown*	-4,000	128.00p	Ordinary Correction	12:28:05 - 12-Nov-26
Buy*	5,000	127.90p	Ordinary	12:25:31 - 12-Nov-26
Buy*	5,000	127.90p	Ordinary	12:20:19 - 12-Nov-26
Buy*	2,915	127.27p	Ordinary	10:01:49 - 12-Nov-26

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	128.00	128.00	127.00	128.00	27,794
11th Nov 2026 (Wed)	127.50	129.00	126.50	128.00	150,504
10th Nov 2026 (Tue)	122.50	132.50	122.50	129.00	866,176
9th Nov 2026 (Mon)	110.50	118.00	110.50	117.50	67,431
6th Nov 2026 (Fri)	109.00	109.00	109.00	109.00	14,589
5th Nov 2026 (Thu)	110.00	112.00	110.00	110.00	11,488
4th Nov 2026 (Wed)	109.50	110.00	109.50	110.00	5,402
3rd Nov 2026 (Tue)	109.50	109.50	109.50	109.50	15,995
2nd Nov 2026 (Mon)	108.00	109.50	108.00	109.50	72,735
30th Oct 2026 (Fri)	108.00	108.00	108.00	108.00	13,373
29th Oct 2026 (Thu)	108.00	108.00	108.00	108.00	34,728
28th Oct 2026 (Wed)	108.00	108.00	108.00	108.00	5,149
27th Oct 2026 (Tue)	108.00	108.00	108.00	108.00	331
26th Oct 2026 (Mon)	108.50	108.50	108.00	108.00	19,454
23rd Oct 2026 (Fri)	101.50	110.00	101.50	108.50	89,627
22nd Oct 2026 (Thu)	98.50	101.50	98.50	101.50	56,441
21st Oct 2026 (Wed)	97.50	98.50	97.50	98.50	12,141
20th Oct 2026 (Tue)	99.50	99.50	97.50	97.50	21,881
19th Oct 2026 (Mon)	99.50	99.50	99.50	99.50	15,608
16th Oct 2026 (Fri)	99.50	99.50	96.00	99.50	89,996
15th Oct 2026 (Thu)	99.50	99.50	99.50	99.50	25,328
14th Oct 2026 (Wed)	98.50	99.50	98.50	99.50	58,720
13th Oct 2026 (Tue)	99.50	98.00	98.00	98.00	11,090
12th Oct 2026 (Mon)	102.50	102.50	96.50	99.50	140,072

See more Northern Bear price history

Date	Source	Headline
Northern Bear (NTBR) Regulatory News
10th Nov 2026 7:05 am	RNS	Proposed Tender Offer and Notice of GM
10th Nov 2026 7:00 am	RNS	Interim Results
14th Oct 2026 7:00 am	RNS	Notification of Holdings
10th Sep 2026 3:15 pm	RNS	Result of AGM
7th Aug 2026 7:00 am	RNS	Posting of Annual Report & Notice of AGM
16th Jul 2026 7:00 am	RNS	Preliminary Results
14th Jul 2026 7:00 am	RNS	Notice of Results and Investor Presentation
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

See more Northern Bear regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62