Close
Company Search
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 Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 6,951 100.75p Ordinary
 15:33:40 - 02-Jul-26
Sell* 27 100.00p Ordinary
 15:15:22 - 02-Jul-26
Sell* 3 100.00p SI Trade
 15:15:04 - 02-Jul-26
Sell* 1 100.00p SI Trade
 15:15:04 - 02-Jul-26
Buy* 2,000 105.00p Ordinary
 15:14:54 - 02-Jul-26
Buy* 4,000 104.00p Ordinary
 14:50:51 - 02-Jul-26
Buy* 50 105.00p Ordinary
 14:11:14 - 02-Jul-26
Sell* 1,111 97.55p Ordinary
 10:15:25 - 02-Jul-26
Sell* 1,500 97.55p Ordinary
 08:46:29 - 02-Jul-26
Buy* 95 105.00p Ordinary
 08:37:05 - 02-Jul-26
Buy* 5,500 102.00p Ordinary
 08:21:24 - 02-Jul-26
Buy* 2,000 99.85p Ordinary
 16:19:33 - 01-Jul-26
Buy* 2,500 99.10p Ordinary
 16:17:05 - 01-Jul-26
Buy* 4,000 99.10p Ordinary
 15:35:55 - 01-Jul-26
Sell* 912 96.85p Ordinary
 14:50:44 - 01-Jul-26
Buy* 1 100.00p SI Trade
 13:27:45 - 01-Jul-26
Sell* 360 96.85p Ordinary
 12:52:25 - 01-Jul-26
Sell* 1,598 97.00p Ordinary
 09:07:13 - 01-Jul-26
Buy* 2,516 99.19p Ordinary
 08:01:42 - 01-Jul-26
Buy* 1,548 99.19p Ordinary
 14:49:11 - 30-Jun-26
Buy* 5,000 99.19p Ordinary
 14:34:20 - 30-Jun-26
Buy* 4,025 99.19p Ordinary
 13:54:32 - 30-Jun-26
Sell* 8,061 97.25p Ordinary
 12:48:00 - 30-Jun-26
Sell* 9,921 97.25p Ordinary
 12:06:27 - 30-Jun-26
Buy* 6,000 99.20p Ordinary
 10:49:47 - 30-Jun-26
Buy* 3,000 99.20p Ordinary
 10:49:06 - 30-Jun-26
Sell* 2,264 96.75p Ordinary
 10:16:20 - 30-Jun-26
Buy* 5,575 99.2008p Ordinary
 08:43:22 - 30-Jun-26
Buy* 5,000 98.90p Ordinary
 08:32:28 - 30-Jun-26
Buy* 5,050 98.90p Ordinary
 08:25:21 - 30-Jun-26
Buy* 100 99.00p Ordinary
 08:21:31 - 30-Jun-26
Buy* 100 99.00p Ordinary
 08:21:01 - 30-Jun-26
Buy* 100 99.00p Ordinary
 08:20:28 - 30-Jun-26
Buy* 100 99.00p Ordinary
 08:19:51 - 30-Jun-26
Buy* 5,728 99.20p Ordinary
 08:15:47 - 30-Jun-26
Sell* 2,000 95.25p Ordinary
 08:15:37 - 30-Jun-26
Sell* 3,673 97.00p Ordinary
 08:06:41 - 30-Jun-26
Sell* 5,133 97.50p Ordinary
 15:13:01 - 29-Jun-26
Sell* 44 97.00p SI Trade
 13:42:55 - 29-Jun-26
Sell* 9,872 101.75p Ordinary
 12:29:29 - 29-Jun-26
Buy* 10 105.00p SI Trade
 11:16:54 - 29-Jun-26
Sell* 975 101.75p Ordinary
 11:12:40 - 29-Jun-26
Sell* 5,050 99.10p Ordinary
 09:32:31 - 29-Jun-26
Sell* 1,000 99.85p Ordinary
 09:15:16 - 29-Jun-26
Sell* 4,899 101.90p Ordinary
 08:45:10 - 29-Jun-26
Sell* 28 99.00p Ordinary
 08:42:09 - 29-Jun-26
Sell* 241 101.90p Ordinary
 08:31:00 - 29-Jun-26
Sell* 1,000 99.85p Ordinary
 13:48:27 - 26-Jun-26
Unknown* 2,000 102.00p Ordinary
 09:01:06 - 26-Jun-26
Sell* 1,828 99.78p Ordinary
 08:02:24 - 26-Jun-26
Buy* 3 105.00p SI Trade
 08:00:52 - 26-Jun-26
Buy* 2 105.00p SI Trade
 08:00:52 - 26-Jun-26
Buy* 21 105.00p Ordinary
 16:00:37 - 25-Jun-26
Buy* 10 105.00p SI Trade
 16:00:37 - 25-Jun-26
Buy* 11 105.00p SI Trade
 16:00:37 - 25-Jun-26
Sell* 2,749 98.91p Ordinary
 15:47:43 - 25-Jun-26
Sell* 637 98.91p Ordinary
 14:18:05 - 25-Jun-26
Sell* 2,467 101.15p Ordinary
 13:41:31 - 25-Jun-26
Buy* 21 105.00p SI Trade
 13:39:42 - 25-Jun-26
Unknown* 0 105.00p SI Trade
 13:39:42 - 25-Jun-26
Buy* 21 105.00p Ordinary
 13:39:42 - 25-Jun-26
Sell* 3,681 100.40p Ordinary
 13:17:54 - 25-Jun-26
Sell* 2,291 97.675p Ordinary
 12:49:23 - 25-Jun-26
Buy* 299 105.00p Ordinary
 11:17:56 - 25-Jun-26
Sell* 7,455 100.50p Ordinary
 09:26:00 - 25-Jun-26
Sell* 2,000 97.666p Ordinary
 08:26:20 - 25-Jun-26
Sell* 2,000 97.666p Ordinary
 08:19:05 - 25-Jun-26
Sell* 471 100.50p Ordinary
 16:18:59 - 24-Jun-26
Sell* 3,440 96.00p Ordinary
 16:12:19 - 24-Jun-26
Sell* 5,870 96.45p Ordinary
 16:03:43 - 24-Jun-26
Buy* 400 102.00p Ordinary
 15:34:55 - 24-Jun-26
Buy* 22 105.00p Ordinary
 15:22:28 - 24-Jun-26
Sell* 9,167 97.55p Ordinary
 15:21:30 - 24-Jun-26
Sell* 9,167 97.675p Ordinary
 15:18:31 - 24-Jun-26
Buy* 5,200 102.50p Ordinary
 12:31:10 - 24-Jun-26
Sell* 10,680 97.55p Ordinary
 12:01:46 - 24-Jun-26
Buy* 4,000 100.00p Ordinary
 11:37:31 - 24-Jun-26
Buy* 4,600 99.90p Ordinary
 11:30:59 - 24-Jun-26
Buy* 2,000 99.75p Ordinary
 11:28:35 - 24-Jun-26
Buy* 4,000 99.50p Ordinary
 11:27:42 - 24-Jun-26
Buy* 399 99.75p Ordinary
 09:45:13 - 24-Jun-26
Buy* 2 100.00p SI Trade
 09:14:58 - 24-Jun-26
Sell* 1,837 96.44p Ordinary
 09:12:01 - 24-Jun-26
Sell* 1,837 96.44p Ordinary
 09:09:38 - 24-Jun-26
Buy* 2,000 99.75p Ordinary
 08:39:42 - 24-Jun-26
Sell* 3 95.00p Ordinary
 08:32:05 - 24-Jun-26
Unknown* 25,074 99.70p Ordinary
 16:14:28 - 23-Jun-26
Sell* 2,000 96.325p Ordinary
 16:14:15 - 23-Jun-26
Sell* 2,500 100.00p Ordinary
 16:13:27 - 23-Jun-26
Buy* 2,000 104.00p Ordinary
 15:53:38 - 23-Jun-26
Buy* 4,847 103.00p Ordinary
 15:51:52 - 23-Jun-26
Buy* 2 104.00p SI Trade
 15:51:52 - 23-Jun-26
Sell* 10,000 100.122p Ordinary
 15:51:19 - 23-Jun-26
Sell* 2,091 100.122p Ordinary
 15:31:33 - 23-Jun-26
Sell* 4,001 100.15p Ordinary
 13:00:22 - 23-Jun-26
Sell* 44 100.00p Ordinary
 09:32:40 - 23-Jun-26
Sell* 1,006 100.15p Ordinary
 09:28:28 - 23-Jun-26
Sell* 128 100.00p Ordinary
 08:33:09 - 23-Jun-26
Sell* 4,000 100.255p Ordinary
 15:02:50 - 22-Jun-26
Buy* 21 105.00p SI Trade
 11:26:52 - 22-Jun-26
Buy* 23 105.00p Ordinary
 08:35:06 - 22-Jun-26
Buy* 14 105.00p Ordinary
 08:34:07 - 22-Jun-26
Sell* 1,158 100.125p Ordinary
 08:08:15 - 22-Jun-26
Sell* 5,000 100.68p Ordinary
 13:29:09 - 19-Jun-26
Buy* 5,087 104.40p Ordinary
 11:37:46 - 19-Jun-26
Buy* 3,500 105.00p Ordinary
 09:51:54 - 19-Jun-26
Sell* 869 100.60p Ordinary
 09:49:38 - 19-Jun-26
Buy* 282 104.50p Ordinary
 09:24:04 - 19-Jun-26
Unknown* 18,464 102.90p Ordinary
 09:02:36 - 19-Jun-26
Buy* 26 105.00p Ordinary
 08:00:05 - 19-Jun-26
Buy* 26 105.00p SI Trade
 08:00:04 - 19-Jun-26
Unknown* 1,000 102.50p Uncrossing Trade
 16:35:11 - 18-Jun-26
Buy* 26 105.00p Ordinary
 16:16:43 - 18-Jun-26
Buy* 20 105.00p SI Trade
 16:16:43 - 18-Jun-26
Unknown* 0 108.00p SI Trade
 16:16:42 - 18-Jun-26
Buy* 3 108.00p SI Trade
 16:16:42 - 18-Jun-26
Buy* 1 108.00p SI Trade
 16:16:42 - 18-Jun-26
Sell* 3,114 100.00p Ordinary
 16:16:40 - 18-Jun-26
Sell* 9,316 100.00p Ordinary
 16:14:14 - 18-Jun-26
Sell* 4,822 103.60p Ordinary
 15:55:04 - 18-Jun-26
Sell* 5,000 101.04p Ordinary
 15:53:03 - 18-Jun-26
Sell* 7,519 101.00p Ordinary
 15:31:23 - 18-Jun-26
Sell* 3,000 101.04p Ordinary
 15:28:13 - 18-Jun-26
Sell* 1,474 101.04p Ordinary
 11:46:31 - 18-Jun-26
Sell* 8,000 102.50p Uncrossing Trade
 11:00:19 - 18-Jun-26
Sell* 3,233 101.04p Ordinary
 10:04:30 - 18-Jun-26
Unknown* 24,094 103.76p Ordinary
 08:35:41 - 18-Jun-26
Buy* 26 104.00p Ordinary
 08:30:31 - 18-Jun-26
Buy* 26 104.00p SI Trade
 08:29:26 - 18-Jun-26
Buy* 8,864 101.50p Ordinary
 08:29:16 - 18-Jun-26
Buy* 26 102.00p Ordinary
 08:10:42 - 18-Jun-26
Buy* 4,918 101.50p Ordinary
 08:10:42 - 18-Jun-26
Buy* 11 102.00p SI Trade
 08:10:42 - 18-Jun-26
Buy* 1 102.00p SI Trade
 08:10:42 - 18-Jun-26
Buy* 9 108.00p SI Trade
 08:10:41 - 18-Jun-26
Unknown* 20,948 98.25p Ordinary
 08:10:35 - 18-Jun-26
Sell* 880 102.06p Ordinary
 08:00:20 - 18-Jun-26
Sell* 9,836 100.50p Ordinary
 16:14:41 - 17-Jun-26
Sell* 4,500 104.90p Ordinary
 16:14:21 - 17-Jun-26
Sell* 249 103.00p Ordinary
 16:14:03 - 17-Jun-26
Sell* 2,000 105.00p Ordinary
 13:02:31 - 16-Jun-26
Sell* 6,371 104.00p Ordinary
 13:01:52 - 16-Jun-26
Buy* 3 110.00p SI Trade
 08:32:43 - 16-Jun-26
Unknown* 0 105.00p SI Trade
 08:32:43 - 16-Jun-26
Sell* 1,202 105.05p Ordinary
 08:32:07 - 16-Jun-26
Sell* 119 105.00p Ordinary
 08:04:06 - 16-Jun-26
Sell* 60 105.00p Ordinary
 15:50:04 - 15-Jun-26
Sell* 7,112 105.50p Ordinary
 15:47:33 - 15-Jun-26
Buy* 3 110.00p SI Trade
 15:38:32 - 15-Jun-26
Sell* 52 106.00p Ordinary
 11:23:50 - 15-Jun-26
Sell* 58 106.00p SI Trade
 11:23:50 - 15-Jun-26
Buy* 26 110.00p Ordinary
 09:15:32 - 15-Jun-26
Unknown* 14,331 108.80p Ordinary
 08:35:32 - 15-Jun-26
Unknown* 24,146 105.60p Negotiated Trade
 08:32:35 - 15-Jun-26
Sell* 526 106.00p Ordinary
 08:00:00 - 15-Jun-26
Unknown* 15,000 109.00p Ordinary
 16:27:18 - 12-Jun-26
Sell* 7,914 107.56p Ordinary
 16:07:34 - 12-Jun-26
Buy* 3 112.00p SI Trade
 15:06:42 - 12-Jun-26
Sell* 5,764 108.30p Ordinary
 15:06:36 - 12-Jun-26
Sell* 4,963 108.35p Ordinary
 14:22:27 - 12-Jun-26
Sell* 2,747 108.30p Ordinary
 13:18:58 - 12-Jun-26
Buy* 1 111.95p Ordinary
 10:27:17 - 12-Jun-26
Buy* 9 112.00p Ordinary
 09:10:58 - 12-Jun-26
Buy* 1 112.00p SI Trade
 08:43:17 - 12-Jun-26
Sell* 22 107.00p SI Trade
 08:43:17 - 12-Jun-26
Buy* 5,000 109.25p Ordinary
 08:43:04 - 12-Jun-26
Unknown* 16,430 107.00p Ordinary
 16:25:00 - 11-Jun-26
Sell* 5,000 108.00p Ordinary
 15:55:10 - 11-Jun-26
Unknown* 2,000 108.00p Ordinary
 15:45:51 - 11-Jun-26
Unknown* -2,000 108.00p Ordinary
Correction
 15:45:51 - 11-Jun-26
Buy* 2,000 108.00p Ordinary
 15:45:51 - 11-Jun-26
Sell* 350 105.00p Ordinary
 14:17:52 - 11-Jun-26
Sell* 3,000 105.48p Ordinary
 14:17:31 - 11-Jun-26
Unknown* 0 105.00p SI Trade
 14:17:30 - 11-Jun-26
Buy* 1 108.00p SI Trade
 14:17:30 - 11-Jun-26
Sell* 125 102.00p Ordinary
 10:26:46 - 11-Jun-26
Buy* 1,399 106.90p Ordinary
 15:26:49 - 10-Jun-26
Buy* 146 106.70p Ordinary
 14:17:41 - 10-Jun-26
Buy* 148 106.70p Ordinary
 14:16:15 - 10-Jun-26
Buy* 43 106.70p Ordinary
 08:25:11 - 10-Jun-26
Buy* 2 108.00p SI Trade
 08:01:32 - 10-Jun-26
Buy* 5,000 104.25p Ordinary
 08:01:18 - 10-Jun-26
Buy* 40 105.00p Ordinary
 14:27:04 - 09-Jun-26
Buy* 4,000 104.25p Ordinary
 10:48:07 - 09-Jun-26
Sell* 6,000 102.48p Ordinary
 10:00:49 - 09-Jun-26
Sell* 26 102.00p Ordinary
 08:02:06 - 09-Jun-26
Sell* 931 102.48p Ordinary
 08:00:19 - 09-Jun-26
Buy* 33 105.00p Ordinary
 15:47:05 - 08-Jun-26
Buy* 1 105.00p SI Trade
 15:47:05 - 08-Jun-26
Buy* 39 105.00p SI Trade
 15:47:05 - 08-Jun-26
Sell* 9,989 102.30p Ordinary
 15:46:40 - 08-Jun-26
Sell* 2,976 105.06p Ordinary
 13:58:52 - 08-Jun-26
Buy* 1 106.90p Ordinary
 13:24:09 - 08-Jun-26
Unknown* 0 105.00p SI Trade
 11:20:46 - 08-Jun-26
Buy* 15 108.00p Ordinary
 08:38:10 - 08-Jun-26
Sell* 4,762 105.00p Ordinary
 15:05:21 - 05-Jun-26
Sell* 1,548 105.93p Ordinary
 12:18:55 - 05-Jun-26
Buy* 1,335 107.50p Ordinary
 09:02:28 - 05-Jun-26
Buy* 46 108.00p Ordinary
 09:02:28 - 05-Jun-26
Sell* 5,000 104.10p Negotiated Trade
 09:02:17 - 05-Jun-26
FTSE 100 Latest
Value10,652.87
Change174.53