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
  +0.75p +1.10% 69.00p 68.00p 70.00p 69.00p 68.25p 68.25p 32,049 10:01:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 36.5 1.9 8.2 8.4 12.29

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 201769+0.75+1.10%68.2570.527,049
22 Jun 201768.25-1.75-2.50%68.25700
21 Jun 201770-1.00-1.41%70710
20 Jun 201771+3.50+5.19%67.5710
19 Jun 201767.5-1.50-2.17%67.5690
16 Jun 201769-1.50-2.13%6970.54,500
15 Jun 201770.5+2.00+2.92%68.571.571,344
14 Jun 201768.5-4.50-6.16%6873159,530
13 Jun 201773+2.50+3.55%6973132,228
12 Jun 201770.5+14.00+24.78%59.570.75285,198
09 Jun 201756.50.000.00%56.556.99999617,814
08 Jun 201756.50.000.00%56.556.58,500
07 Jun 201756.50.000.00%56.556.50
06 Jun 201756.5-0.50-0.88%56.556.9999962,324
05 Jun 201756.9999960.000.00%56.99999656.999996817
02 Jun 201756.9999960.000.00%56.99999656.9999960
01 Jun 201756.9999960.000.00%56.99999656.9999961,000
31 May 201756.9999960.000.00%56.99999656.9999960
30 May 201756.999996+0.50+0.88%56.557.510,546
26 May 201756.50.000.00%56.556.511,742
25 May 201756.50.000.00%56.556.51,735
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 Week70.57167.50.0000032k900-1.5-2.13%
1 Month56.57356.50.00000285k37k12.522.12%
3 Months51.57349.50.00000285k23k17.533.98%
6 Months4873480.00000285k25k2143.75%
1 Year4573410.00000285k22k2453.33%
3 Years50.7573380.00000459k21k18.2535.96%
5 Years10.257310.250.00000487k21k58.75573.17%
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:20170625 12:24:42