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	99.00p on 09-07-2026 at 17:35:13
Change	-2.50p -2.46%
Buy	103.00p
Sell	95.00p

Last Trade:	Buy 5,223.00 at 101.85p
Day's Volume:	14,581
Last Close:	99.00p
Open:	101.50p
ISIN:	GB00B19FLM15

Day's Range	99.00p - 101.50p
52wk Range:	86.50p - 154.00p
Market Capitalisation:	£13.62m
VWAP:	101.1921p
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*	5,223	101.85p	Ordinary	14:42:59 - 09-Jul-26
Buy*	5,000	101.899p	Ordinary	13:37:53 - 09-Jul-26
Sell*	19	96.55p	Ordinary	12:38:46 - 09-Jul-26
Sell*	500	96.55p	Ordinary	12:28:22 - 09-Jul-26
Sell*	2,000	100.00p	Ordinary	08:30:18 - 09-Jul-26
Sell*	1,834	100.00p	Ordinary	08:28:46 - 09-Jul-26
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

See more Northern Bear trades

Northern Bear (NTBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jul 2026 (Thu)	101.50	101.50	99.00	99.00	14,581
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

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

Value10,472.45

Change-16.59