Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Northern Bear (NTBR) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 80.00 80.00 80.00 80.00 40,078
19th Jun 2025 (Thu) 78.50 80.00 78.50 80.00 84,000
18th Jun 2025 (Wed) 79.50 79.50 78.50 78.50 91,755
17th Jun 2025 (Tue) 80.50 81.50 79.50 79.50 84,282
16th Jun 2025 (Mon) 80.50 80.50 80.50 80.50 19,082
13th Jun 2025 (Fri) 80.50 80.50 80.50 80.50 7,183
12th Jun 2025 (Thu) 78.00 80.50 78.00 80.50 9,957
11th Jun 2025 (Wed) 77.50 78.00 77.50 78.00 12,173
10th Jun 2025 (Tue) 77.50 78.00 77.50 77.50 43,119
9th Jun 2025 (Mon) 77.50 78.50 77.00 77.50 148,129
6th Jun 2025 (Fri) 73.50 77.50 73.50 77.50 49,740
5th Jun 2025 (Thu) 72.00 73.50 72.00 73.50 35,831
4th Jun 2025 (Wed) 72.00 72.00 72.00 72.00 5,006
3rd Jun 2025 (Tue) 70.00 73.00 70.00 72.00 47,242
2nd Jun 2025 (Mon) 70.00 70.00 70.00 70.00 34,249
30th May 2025 (Fri) 70.00 70.00 70.00 70.00 5,000
29th May 2025 (Thu) 69.50 70.00 69.50 70.00 2,569
28th May 2025 (Wed) 69.50 69.50 69.50 69.50 10,500
27th May 2025 (Tue) 69.00 69.50 69.00 69.50 16,499
26th May 2025 (Mon) 68.68 68.68 68.68 68.68 0
23rd May 2025 (Fri) 70.00 70.00 69.00 69.00 5,000
22nd May 2025 (Thu) 70.00 70.00 70.00 70.00 17,043
21st May 2025 (Wed) 68.50 70.00 68.50 70.00 4,000
20th May 2025 (Tue) 68.00 68.50 68.00 68.50 14,449
19th May 2025 (Mon) 68.00 68.00 68.00 68.00 0
16th May 2025 (Fri) 68.50 68.50 68.00 68.00 18,456
15th May 2025 (Thu) 68.50 68.50 68.50 68.50 216
14th May 2025 (Wed) 68.50 68.50 68.50 68.50 3,000
13th May 2025 (Tue) 68.00 69.00 68.00 68.50 26,495
12th May 2025 (Mon) 67.00 68.00 67.00 68.00 2,262
9th May 2025 (Fri) 66.50 68.50 66.50 67.50 42,065
8th May 2025 (Thu) 66.50 66.50 66.50 66.50 0
7th May 2025 (Wed) 66.50 66.50 66.50 66.50 9,626
6th May 2025 (Tue) 66.50 66.50 66.50 66.50 10,323
5th May 2025 (Mon) 65.25 65.25 65.25 65.25 0
2nd May 2025 (Fri) 65.50 66.50 65.50 66.50 4,939
1st May 2025 (Thu) 65.50 65.50 65.00 65.50 26,311
30th Apr 2025 (Wed) 65.50 65.50 65.50 65.50 5,000
29th Apr 2025 (Tue) 65.50 65.50 65.50 65.50 0
28th Apr 2025 (Mon) 65.50 65.50 65.50 65.50 12,080
25th Apr 2025 (Fri) 64.50 65.50 64.50 65.50 24,920
24th Apr 2025 (Thu) 64.50 64.50 64.50 64.50 0
23rd Apr 2025 (Wed) 64.50 64.50 64.50 64.50 0
22nd Apr 2025 (Tue) 64.50 64.50 64.50 64.50 22
FTSE 100 Latest
Value8,774.65
Change-17.15