Share Name Share Symbol Market Type Share ISIN Share Description
Northern Bear LSE:NTBR London Ordinary Share GB00B19FLM15 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.50p +1.79% 85.50p 82.00p 89.00p 86.50p 82.00p 84.00p 66,785 16:19:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 45.6 2.4 -12.8 - 15.23

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201785.5+1.50+1.79%8286.50000766,785
17 Aug 201784-0.50-0.59%83.584.56,953
16 Aug 201784.5-3.50-3.98%84.58824,007
15 Aug 201788+2.50+2.92%85.588146,705
14 Aug 201785.5+4.00+4.91%8085.5102,345
11 Aug 201781.5-3.00-3.55%8084.539,720
10 Aug 201784.5-5.50-6.11%83.588.541,269
09 Aug 201789.9999920.000.00%89.49999289.99999256,259
08 Aug 201789.999992-0.50-0.55%89.4999929181,966
07 Aug 201790.500007+1.50+1.69%8990.50000753,957
04 Aug 201789+1.50+1.71%87.591.5130,661
03 Aug 201787.5+2.00+2.34%85.587.543,188
02 Aug 201785.5-1.50-1.72%79.587101,665
01 Aug 201787+1.00+1.16%86.0000078714,012
31 Jul 201786.000007-1.50-1.71%84.587.589,410
28 Jul 201787.50.000.00%87.58834,806
27 Jul 201787.50.000.00%87.588.566,414
26 Jul 201787.50.000.00%87.59585,846
25 Jul 201787.5+5.50+6.71%828862,717
24 Jul 201782-6.00-6.82%77.589109,451
21 Jul 201788+1.00+1.15%86.50000791.5201,159
20 Jul 201787-0.50-0.57%8788.542,438
19 Jul 201787.5+1.00+1.16%86.00000792.5238,160
Download more Northern Bear Historical Data

Northern Bear (NTBR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week84.5888086.04257k147k64k11.18%
1 Month879577.587.00947k201k75k-1.5-1.72%
3 Months56.59556.580.92830535k62k2951.33%
6 Months59.59549.575.13710535k37k2643.70%
1 Year439542.565.50190535k30k42.598.84%
3 Years56953855.53090535k24k29.552.68%
5 Years10.259510.2544.38750535k23k75.25734.15%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20170819 20:44:53