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	110.00p on 26-05-2026 at 16:30:01
Change	0.00p 0%
Buy	112.00p
Sell	108.00p

Last Trade:	Sell 3,100.00 at 108.85p
Day's Volume:	36,445
Last Close:	110.00p
Open:	110.00p
ISIN:	GB00B19FLM15

Day's Range	110.00p - 110.00p
52wk Range:	69.50p - 154.00p
Market Capitalisation:	£15.14m
VWAP:	110.82882p
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*	3,100	108.85p	Ordinary	16:01:08 - 26-May-26
Buy*	6,000	110.00p	Ordinary	14:50:48 - 26-May-26
Buy*	10,000	111.50p	Ordinary	14:50:20 - 26-May-26
Buy*	6,728	111.40p	Ordinary	14:43:03 - 26-May-26
Buy*	7,750	111.00p	Ordinary	14:12:38 - 26-May-26
Buy*	1,798	111.00p	Ordinary	11:21:49 - 26-May-26
Buy*	15	112.00p	Ordinary	08:39:09 - 26-May-26
Buy*	450	111.00p	Ordinary	08:10:34 - 26-May-26
Sell*	471	108.00p	Ordinary	08:05:01 - 26-May-26
Buy*	133	112.00p	Ordinary	08:00:00 - 26-May-26

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	110.00	110.00	110.00	110.00	36,445
25th May 2026 (Mon)	110.00	110.00	110.00	110.00	0
22nd May 2026 (Fri)	107.50	110.00	107.50	110.00	225,019
21st May 2026 (Thu)	100.00	107.50	100.00	107.50	121,374
20th May 2026 (Wed)	99.50	101.00	99.50	100.00	53,504
19th May 2026 (Tue)	103.50	103.50	97.50	99.50	88,753
18th May 2026 (Mon)	106.50	106.50	103.50	103.50	29,958
15th May 2026 (Fri)	106.50	106.50	106.50	106.50	3,924
14th May 2026 (Thu)	106.50	106.50	106.50	106.50	17,011
13th May 2026 (Wed)	111.00	111.00	106.50	106.50	42,877
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

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

Value10,491.39

Change25.13