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	101.50p on 08-07-2026 at 16:30:03
Change	-1.00p -0.98%
Buy	103.00p
Sell	100.00p

Last Trade:	Sell 6,000.00 at 101.00p
Day's Volume:	16,842
Last Close:	101.50p
Open:	102.50p
ISIN:	GB00B19FLM15

Day's Range	101.50p - 102.50p
52wk Range:	86.50p - 154.00p
Market Capitalisation:	£13.97m
VWAP:	101.45131p
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*	6,000	101.00p	Ordinary	16:21:08 - 08-Jul-26
Buy*	6,000	103.00p	Ordinary	16:20:06 - 08-Jul-26
Unknown*	0	100.00p	SI Trade	16:19:03 - 08-Jul-26
Buy*	6	103.00p	SI Trade	16:19:03 - 08-Jul-26
Sell*	706	100.00p	Ordinary	16:18:31 - 08-Jul-26
Sell*	2,001	100.00p	Ordinary	15:13:03 - 08-Jul-26
Buy*	85	105.00p	Ordinary	12:36:39 - 08-Jul-26
Sell*	333	100.00p	Ordinary	11:08:42 - 08-Jul-26
Unknown*	0	100.00p	SI Trade	08:15:07 - 08-Jul-26
Sell*	1,548	100.00p	Ordinary	08:13:09 - 08-Jul-26

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2026 (Wed)	102.50	102.50	101.50	101.50	16,842
7th Jul 2026 (Tue)	102.50	102.50	102.50	102.50	18,539
6th Jul 2026 (Mon)	102.50	102.50	102.50	102.50	25,901
3rd Jul 2026 (Fri)	102.50	102.50	102.50	102.50	54,479
2nd Jul 2026 (Thu)	100.00	102.50	100.00	102.50	21,238
1st Jul 2026 (Wed)	97.50	100.00	97.50	100.00	13,887
30th Jun 2026 (Tue)	101.00	101.00	97.50	97.50	67,245
29th Jun 2026 (Mon)	102.00	102.00	101.00	101.00	22,119
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

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

Value10,489.04

Change-176.84