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	107.50p on 03-11-2025 at 18:55:14
Change	0.00p 0%
Buy	110.00p
Sell	105.00p

Last Trade:	Buy 2,549.00 at 109.50p
Day's Volume:	36,068
Last Close:	107.50p
Open:	107.50p
ISIN:	GB00B19FLM15

Day's Range	107.50p - 107.50p
52wk Range:	48.50p - 116.00p
Market Capitalisation:	£14.79m
VWAP:	109.20497p
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*	2,549	109.50p	Ordinary	15:48:05 - 03-Nov-25
Unknown*	15,400	110.00p	Ordinary	14:53:56 - 03-Nov-25
Unknown*	5,986	108.489p	Ordinary	11:56:08 - 03-Nov-25
Buy*	2,000	108.489p	Ordinary	10:23:50 - 03-Nov-25
Unknown*	10,000	108.48p	Negotiated Trade	09:10:38 - 03-Nov-25
Buy*	45	110.00p	Ordinary	08:45:11 - 03-Nov-25
Buy*	88	108.48p	Suspected BUY Trade	08:00:24 - 03-Nov-25
Unknown*	57,082	109.30p	Negotiated Trade	16:22:33 - 31-Oct-25
Buy*	2,000	108.48p	Suspected BUY Trade	15:59:16 - 31-Oct-25
Sell*	5,000	106.00p	Ordinary	15:09:28 - 31-Oct-25

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2025 (Mon)	107.50	107.50	107.50	107.50	36,068
31st Oct 2025 (Fri)	108.00	108.00	107.50	107.50	33,513
30th Oct 2025 (Thu)	108.00	108.00	108.00	108.00	35,290
29th Oct 2025 (Wed)	108.00	108.00	108.00	108.00	4,240
28th Oct 2025 (Tue)	108.00	108.00	108.00	108.00	25,583
27th Oct 2025 (Mon)	108.00	108.00	108.00	108.00	53,625
24th Oct 2025 (Fri)	108.00	108.00	108.00	108.00	79,060
23rd Oct 2025 (Thu)	111.50	111.50	108.00	108.00	22,298
22nd Oct 2025 (Wed)	107.50	111.50	107.50	111.50	52,704
21st Oct 2025 (Tue)	107.00	107.50	107.00	107.50	18,792
20th Oct 2025 (Mon)	107.00	107.00	107.00	107.00	4,096
17th Oct 2025 (Fri)	108.00	108.00	105.50	107.00	42,931
16th Oct 2025 (Thu)	108.00	108.00	108.00	108.00	28,998
15th Oct 2025 (Wed)	109.50	109.50	108.00	108.00	5,815
14th Oct 2025 (Tue)	109.50	109.50	109.00	109.50	12,294
13th Oct 2025 (Mon)	112.50	112.50	109.50	109.50	29,734
10th Oct 2025 (Fri)	112.50	112.50	112.50	112.50	36,190
9th Oct 2025 (Thu)	113.00	113.00	112.50	112.50	14,844
8th Oct 2025 (Wed)	113.50	113.50	113.00	113.00	22,865
7th Oct 2025 (Tue)	116.00	116.00	113.50	113.50	59,940
6th Oct 2025 (Mon)	108.00	116.00	108.00	115.50	156,724
3rd Oct 2025 (Fri)	108.00	108.50	107.50	108.00	52,737

See more Northern Bear price history

Date	Source	Headline
Northern Bear (NTBR) Regulatory News
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
3rd Sep 2025 9:00 am	RNS	AGM Update
2nd Sep 2025 11:30 am	RNS	Notification of Holdings
15th Jul 2025 7:00 am	RNS	Preliminary Results
4th Jul 2025 7:00 am	RNS	Notice of Annual Results and Investor Presentation
9th May 2025 7:00 am	RNS	Board Appointment
6th Mar 2025 7:00 am	RNS	Trading Update

See more Northern Bear regulatory news

FTSE 100 Latest

Value9,701.37

Change-15.88