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
  +0.00p +0.00% 55.50p 54.00p 57.00p - - - 0.00 07:51:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 36.5 1.9 8.2 6.8 10.66

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 201755.50.000.00%55.555.54,017
22 Feb 201755.50.000.00%55.555.50
21 Feb 201755.5-1.50-2.63%53.556.99999632,126
20 Feb 201756.999996-2.00-3.39%56.559.00000413,706
17 Feb 201759.000004-0.50-0.84%59.00000459.512,321
16 Feb 201759.50.000.00%59.56043,463
15 Feb 201759.5+1.00+1.71%58.559.555,728
14 Feb 201758.50.000.00%58.558.524,411
13 Feb 201758.5+3.00+5.41%55.558.585,817
10 Feb 201755.50.000.00%55.55630,766
09 Feb 201755.5+0.50+0.91%55.00000455.57,000
08 Feb 201755.000004+0.50+0.92%54.555.0000041,000
07 Feb 201754.50.000.00%54.554.5177
06 Feb 201754.50.000.00%54.554.50
03 Feb 201754.5-2.00-3.54%54.556.531,778
02 Feb 201756.5+0.50+0.89%5656.533,165
01 Feb 201756-0.50-0.88%5656.527,690
31 Jan 201756.50.000.00%56.556.529,032
30 Jan 201756.5-0.50-0.88%56.556.99999616,022
27 Jan 201756.999996-0.50-0.87%56.557.515,355
26 Jan 201757.5+0.50+0.88%56.99999659.00000439,075
25 Jan 201756.999996-0.50-0.87%56.99999657.545,257
24 Jan 201757.5+3.00+5.50%54.557.5105,055
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 Week59.5059.500.000.0000032k12k-4.00-6.72%
1 Month57.5060.000.000.0000086k23k-2.00-3.48%
3 Months49.0060.000.000.00000205k29k6.5013.27%
6 Months44.5060.000.000.00000205k24k11.0024.72%
1 Year41.5060.000.000.00000205k19k14.0033.73%
3 Years28.0060.500.000.00000487k23k27.5098.21%
5 Years11.2560.500.000.00000578k22k44.25393.33%
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:41 V: D:20170224 08:12:45