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% 85.50p 82.00p 89.00p - - - 0 06:39:32
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
20 Sep 201785.50.000.00%85.585.57,923
19 Sep 201785.50.000.00%85.585.52,000
18 Sep 201785.5+1.00+1.18%84.585.520,211
15 Sep 201784.5+1.50+1.81%8384.521,327
14 Sep 201783-1.00-1.19%8384.524,525
13 Sep 201784+0.50+0.60%83.5843,159
12 Sep 201783.50.000.00%83.583.57,065
11 Sep 201783.5+1.50+1.83%828534,992
08 Sep 201782-3.00-3.53%79.58529,041
07 Sep 201785+1.00+1.19%83.585.534,004
06 Sep 201784-1.00-1.18%8484114,980
05 Sep 2017850.000.00%8586.00000715,919
04 Sep 201785+2.50+3.03%82.58510,856
01 Sep 201782.50.000.00%82.582.54,816
31 Aug 201782.5+0.50+0.61%82839,000
30 Aug 201782-3.50-4.09%8185.526,359
29 Aug 201785.5-1.00-1.16%85.586.50000713,744
25 Aug 201786.500007+0.50+0.58%86.00000788.526,819
24 Aug 201786.000007+2.50+2.99%82.586.00000742,590
23 Aug 201783.50.000.00%83.583.521,628
22 Aug 201783.5-0.50-0.60%83.58525,655
21 Aug 201784-1.50-1.75%8485.512,000
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 Week8485.58384.41242k25k15k1.51.79%
1 Month83.588.579.584.25022k115k24k22.40%
3 Months69956984.00332k535k59k16.523.91%
6 Months54.59549.577.69950535k39k3156.88%
1 Year469544.567.56070535k32k39.585.87%
3 Years53.75953856.40860535k24k31.7559.07%
5 Years11.759511.37545.84910535k23k73.75627.66%
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:20170921 06:58:01