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
  -0.50p -0.60% 82.50p 81.00p 84.00p 83.00p 82.50p 83.00p 23,990 08:23:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 45.6 2.4 -12.8 - 14.70

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 201782.5-0.50-0.60%82.58323,990
16 Nov 2017830.000.00%838317,485
15 Nov 2017830.000.00%828346,222
14 Nov 201783+0.50+0.61%82.58321,161
13 Nov 201782.5-1.50-1.79%8287133,451
10 Nov 2017840.000.00%84849,458
09 Nov 201784-1.00-1.18%82.58424,040
08 Nov 201785-1.00-1.16%80.586.500007164,624
07 Nov 201786.000007+9.50+12.42%76.586.000007453,757
06 Nov 201776.50.000.00%76.576.544,688
03 Nov 201776.50.000.00%76.576.544,954
02 Nov 201776.50.000.00%76.576.52,217
01 Nov 201776.50.000.00%76.576.55,463
31 Oct 201776.5+0.50+0.66%7676.561,772
30 Oct 2017760.000.00%767617,308
27 Oct 201776+1.25+1.67%75.7576125,224
26 Oct 201774.75+1.00+1.36%73.7574.7568,045
25 Oct 201773.75+1.25+1.72%72.574.75174,341
24 Oct 201772.5-2.00-2.68%67.2573929,388
23 Oct 201774.5-0.50-0.67%74.57515,852
20 Oct 201775-0.50-0.66%7575.525,043
19 Oct 201775.5-1.00-1.31%7576.5152,120
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 Week84878282.74869k133k46k-1.5-1.79%
1 Month75.58767.2577.68592k929k114k79.27%
3 Months8688.567.2578.85950929k72k-3.5-4.07%
6 Months56.59556.579.89750929k64k2646.02%
1 Year47954673.17070929k44k35.575.53%
3 Years49953860.89670929k28k33.568.37%
5 Years15.25951351.52290929k25k67.25440.98%
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:43 V: D:20171119 14:27:16