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	134.50p on 25-08-2026 at 09:28:16
Change	0.00p 0%
Buy	138.00p
Sell	131.00p

Last Trade:	Buy 727.00 at 136.50p
Day's Volume:	13,375
Last Close:	134.50p
Open:	134.50p
ISIN:	GB00B19FLM15

Day's Range	134.50p - 134.50p
52wk Range:	86.50p - 154.00p
Market Capitalisation:	£18.51m
VWAP:	133.29424p
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*	727	136.50p	Ordinary	10:28:15 - 25-Aug-26
Buy*	367	136.50p	Ordinary	10:09:40 - 25-Aug-26
Sell*	1,300	132.75p	Ordinary	09:35:31 - 25-Aug-26
Sell*	8,000	132.66p	Ordinary	09:27:35 - 25-Aug-26
Unknown*	0	138.00p	SI Trade	09:00:13 - 25-Aug-26
Unknown*	0	138.00p	SI Trade	09:00:13 - 25-Aug-26
Sell*	1,981	132.66p	Ordinary	08:52:54 - 25-Aug-26
Buy*	500	136.825p	Ordinary	08:50:40 - 25-Aug-26
Buy*	500	136.825p	Ordinary	08:45:38 - 25-Aug-26
Sell*	3,169	132.66p	Ordinary	16:20:29 - 24-Aug-26

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	130.50	135.50	130.50	134.50	116,542
21st Aug 2026 (Fri)	130.50	130.50	130.50	130.50	18,870
20th Aug 2026 (Thu)	129.50	130.50	129.50	130.50	3,479
19th Aug 2026 (Wed)	130.50	130.50	127.50	129.50	32,751
18th Aug 2026 (Tue)	130.50	130.50	130.50	130.50	12,064
17th Aug 2026 (Mon)	130.50	131.50	130.50	130.50	44,370
14th Aug 2026 (Fri)	131.50	131.50	129.50	130.50	53,252
13th Aug 2026 (Thu)	127.50	132.50	127.50	131.50	102,538
12th Aug 2026 (Wed)	126.50	127.50	126.50	127.50	51,013
11th Aug 2026 (Tue)	123.00	126.50	123.00	126.50	66,021
10th Aug 2026 (Mon)	123.00	123.00	123.00	123.00	13,306
7th Aug 2026 (Fri)	123.50	126.00	122.50	123.00	79,353
6th Aug 2026 (Thu)	123.50	123.50	123.50	123.50	15,247
5th Aug 2026 (Wed)	123.50	123.50	123.50	123.50	25,464
4th Aug 2026 (Tue)	123.50	123.50	123.50	123.50	18,655
3rd Aug 2026 (Mon)	117.50	123.50	117.50	123.50	43,862
31st Jul 2026 (Fri)	115.00	117.50	115.00	117.50	30,811
30th Jul 2026 (Thu)	114.50	115.00	114.50	115.00	25,703
29th Jul 2026 (Wed)	118.50	118.50	114.50	114.50	46,991
28th Jul 2026 (Tue)	117.00	118.50	117.00	118.50	93,481
27th Jul 2026 (Mon)	117.00	117.00	117.00	117.00	56,808

See more Northern Bear price history

Date	Source	Headline
Northern Bear (NTBR) Regulatory News
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
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

See more Northern Bear regulatory news

FTSE 100 Latest

Value10,865.30

Change10.98