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% 48.50p 47.00p 50.00p 48.50p 48.50p 48.50p 4,096.00 07:30:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 36.5 1.9 8.2 5.9 9.31

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
07 Dec 201648.50.000.00%48.548.54,096
06 Dec 201648.5-0.50-1.02%48.54914,000
05 Dec 2016490.000.00%494920,290
02 Dec 2016490.000.00%49490
01 Dec 2016490.000.00%49499,500
30 Nov 201649-1.50-2.97%48.550.525,370
29 Nov 201650.5+3.00+6.32%47.550.546,397
28 Nov 201647.5+0.50+1.06%4747.55,000
25 Nov 2016470.000.00%474711,000
24 Nov 2016470.000.00%4747.529,109
23 Nov 201647+1.00+2.17%4647.518,059
22 Nov 2016460.000.00%464623,000
21 Nov 201646-1.50-3.16%4647.539,125
18 Nov 201647.5+0.50+1.06%4747.517,000
17 Nov 2016470.000.00%47470
16 Nov 2016470.000.00%47474,000
15 Nov 2016470.000.00%47470
14 Nov 201647-0.50-1.05%4747.516,000
11 Nov 201647.5-1.00-2.06%47.548.527,082
10 Nov 201648.5-0.50-1.02%48.55065,983
09 Nov 201649+1.50+3.16%46.549.547,549
08 Nov 201647.5+2.00+4.40%4748127,840
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 Week50.5050.5048.5048.8988025k14k-2.00-3.96%
1 Month46.5050.5046.0048.0758066k21k2.004.30%
3 Months46.5050.5044.5046.73560182k21k2.004.30%
6 Months50.5051.0041.0046.55630182k19k-2.00-3.96%
1 Year42.7551.0038.0044.89170182k15k5.7513.45%
3 Years29.2560.5025.5046.04140487k22k19.2565.81%
5 Years8.2560.508.2531.99550609k23k40.25487.88%
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:42 V: D:20161208 02:12:38