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
30th Oct 2025 (Thu) 108.00 108.00 108.00 108.00 23,280
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
2nd Oct 2025 (Thu) 105.00 108.00 105.00 108.00 78,370
1st Oct 2025 (Wed) 98.50 107.00 98.50 105.00 169,584
30th Sep 2025 (Tue) 95.00 95.00 95.00 95.00 10,492
29th Sep 2025 (Mon) 96.00 96.00 94.50 95.00 21,696
26th Sep 2025 (Fri) 96.00 96.00 96.00 96.00 6,172
25th Sep 2025 (Thu) 96.50 97.50 96.00 96.00 41,597
24th Sep 2025 (Wed) 96.00 96.50 96.00 96.50 14,005
23rd Sep 2025 (Tue) 95.00 96.00 95.00 96.00 6,720
22nd Sep 2025 (Mon) 92.50 95.00 92.50 95.00 7,536
19th Sep 2025 (Fri) 92.00 92.50 92.00 92.50 1,624
18th Sep 2025 (Thu) 92.00 92.00 92.00 92.00 4,993
17th Sep 2025 (Wed) 92.00 92.00 92.00 92.00 4,000
16th Sep 2025 (Tue) 92.00 92.00 92.00 92.00 2,574
15th Sep 2025 (Mon) 92.00 92.00 92.00 92.00 23,210
12th Sep 2025 (Fri) 92.00 92.00 92.00 92.00 16,227
11th Sep 2025 (Thu) 91.50 92.00 91.50 92.00 10,601
10th Sep 2025 (Wed) 91.50 91.50 91.50 91.50 7,692
9th Sep 2025 (Tue) 90.50 92.00 90.50 91.50 41,962
8th Sep 2025 (Mon) 89.00 90.50 89.00 90.50 24,827
5th Sep 2025 (Fri) 89.00 89.00 89.00 89.00 45,113
4th Sep 2025 (Thu) 86.50 89.00 86.50 89.00 79,518
3rd Sep 2025 (Wed) 91.00 91.00 86.50 86.50 68,966
2nd Sep 2025 (Tue) 91.00 91.00 91.00 91.00 11,184
1st Sep 2025 (Mon) 91.00 91.50 91.50 91.50 61,817
FTSE 100 Latest
Value9,755.61
Change-0.53