1. Share Prices

  2. Northern Bear PLC (NTBR)

92.00p+0.00 (+0.00%)16 Sep 2025, 16:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Bear PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202592.00p94.00p91.60p92.00p2,574
Sep 15, 202592.00p94.00p90.00p92.00p23,210
Sep 12, 202592.00p94.00p91.16p92.00p16,227
Sep 11, 202591.50p94.00p90.00p92.00p10,601
Sep 10, 202591.50p93.89p90.48p91.50p7,692
Sep 9, 202590.50p93.96p90.33p91.50p41,962
Sep 8, 202589.00p93.00p88.00p90.50p24,827
Sep 5, 202589.00p90.00p88.00p89.00p45,113
Sep 4, 202586.50p89.50p85.15p89.00p79,518
Sep 3, 202591.00p89.78p84.92p86.50p68,966
Sep 2, 202591.00p91.63p91.50p91.00p11,184
Sep 1, 202591.00p92.00p90.07p91.50p61,817
Aug 29, 202594.50p94.88p90.00p91.00p81,342
Aug 28, 202596.00p97.00p95.00p94.50p18,816
Aug 27, 202596.50p98.40p95.00p96.00p87,074
Aug 26, 202598.50p101.00p94.42p95.00p47,108
Aug 22, 202598.50p99.50p96.00p98.50p64,409
Aug 21, 202599.00p99.61p97.25p98.50p21,619
Aug 20, 2025102.50p102.20p97.00p99.00p42,562
Aug 19, 2025103.00p103.78p102.02p102.50p30,797
Aug 18, 2025104.00p104.00p102.15p103.00p35,468
Aug 15, 2025104.00p105.20p102.62p104.00p36,295
Aug 14, 2025105.00p105.35p102.60p104.00p50,081
Aug 13, 2025104.00p106.50p103.02p105.00p79,090
Aug 12, 2025102.50p105.33p102.45p104.00p72,878
Aug 11, 2025101.00p103.50p98.55p102.50p116,861
Aug 8, 202596.00p102.00p94.65p101.00p134,470
Aug 7, 202599.00p97.40p95.81p96.00p40,757
Aug 6, 202599.50p98.45p98.00p99.00p13,000
Aug 5, 202596.50p100.75p97.50p99.50p81,757
Aug 4, 202596.50p100.60p95.00p97.00p132,613
Aug 1, 202598.50p97.25p95.00p96.50p39,543
Jul 31, 202598.50p100.62p96.55p98.50p68,854
Jul 30, 2025100.50p101.00p96.65p98.50p113,921
Jul 29, 2025102.50p102.00p99.50p100.50p27,119
Jul 28, 2025102.00p105.90p101.00p102.50p85,050
Jul 25, 2025103.50p104.25p100.00p102.00p20,465
Jul 24, 2025100.00p105.00p100.50p103.50p144,434
Jul 23, 2025101.00p101.88p94.15p100.00p108,539
Jul 22, 2025103.00p105.00p99.00p101.00p99,052
Jul 21, 2025102.00p110.00p98.92p103.00p341,480
Jul 18, 202594.50p101.90p93.42p100.00p192,159
Jul 17, 202595.00p96.11p93.00p94.50p74,438
Jul 16, 202594.00p97.80p93.50p95.00p119,175
Jul 15, 202594.50p98.75p90.50p94.00p177,331
Jul 14, 202593.50p98.00p90.50p92.50p154,165
Jul 11, 202589.50p95.00p88.00p93.50p66,851
Jul 10, 202587.50p90.00p87.54p89.50p22,438
Jul 9, 202587.50p89.00p86.85p87.50p15,075
Jul 8, 202587.00p89.00p86.00p87.50p24,135
12345
Showing 1 to 50 of 222

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.