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
  -4.50p -5.56% 76.50p 75.00p 78.00p - - - 276,105 16:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 45.6 2.4 -12.8 - 13.63

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 201776.5-4.50-5.56%7481331,105
13 Oct 201781-1.00-1.22%818252,466
12 Oct 201782+1.00+1.23%818223,836
11 Oct 201781-0.50-0.61%8181.532,682
10 Oct 201781.5-3.00-3.55%8184.541,224
09 Oct 201784.5-2.00-2.31%83.586.50000726,162
06 Oct 201786.500007+0.50+0.58%86.00000786.50000734,303
05 Oct 201786.0000070.000.00%86.00000786.00000717,500
04 Oct 201786.0000070.000.00%86.00000786.50000718,086
03 Oct 201786.000007-1.00-1.15%86.0000078713,211
02 Oct 201787+0.50+0.58%86.0000078731,991
29 Sep 201786.5000070.000.00%86.00000787.595,755
28 Sep 201786.5000070.000.00%86.50000786.5000070
27 Sep 201786.5000070.000.00%86.50000786.50000713,180
26 Sep 201786.500007+1.00+1.17%85.588.552,487
25 Sep 201785.5-1.00-1.16%85.586.50000710,667
22 Sep 201786.500007+1.00+1.17%8587.540,379
21 Sep 201785.50.000.00%858717,627
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
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 Week86.586.58181.771224k276k35k-10-11.56%
1 Month84.588.58184.86710276k28k-8-9.47%
3 Months889577.585.80420276k40k-11.5-13.07%
6 Months52955280.44050535k40k24.547.12%
1 Year479544.569.99740535k32k29.562.77%
3 Years45.25953857.56250535k24k31.2569.06%
5 Years11.759511.546.60010535k23k64.75551.06%
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:40 V: D:20171017 04:00:06