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
  +1.50p +1.89% 81.00p 79.00p 83.00p 81.00p 79.50p 79.50p 6,631 15:46:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 53.6 2.6 10.8 7.5 14.99

Northern Bear (NTBR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201881+1.50+1.89%79.5816,631
20 Sep 201879.5+6.00+8.16%76.58028,789
19 Sep 201873.5-3.00-3.92%73.576.521,421
18 Sep 201876.5-1.00-1.29%76.577.512,751
17 Sep 201877.50.000.00%77.577.512,819
14 Sep 201877.50.000.00%77.577.5265
13 Sep 201877.5+1.00+1.31%76.577.520,532
12 Sep 201876.50.000.00%75.576.59,283
11 Sep 201876.50.000.00%75.576.50
10 Sep 201876.50.000.00%75.576.57,800
07 Sep 201876.5-2.00-2.55%76.578.520,285
06 Sep 201878.5+1.50+1.95%7778.52,000
05 Sep 2018770.000.00%7777.529,000
04 Sep 201877-1.00-1.28%7779.57,223
03 Sep 201878+2.00+2.63%767812,873
31 Aug 201876+0.50+0.66%74.57633,975
30 Aug 201875.50.000.00%74.575.516,500
29 Aug 201875.50.000.00%74.575.51,292
28 Aug 201875.5-0.50-0.66%757615,468
24 Aug 2018760.000.00%75.57656,952
23 Aug 2018760.000.00%75.5767,808
22 Aug 2018760.000.00%7576.537,000
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 Week77.58173.576.962726529k15k3.54.52%
1 Month768173.576.559626557k17k56.58%
3 Months76.58773.579.0005265311k43k4.55.88%
6 Months718766.577.2743265311k32k1014.08%
1 Year85.588.534.3677.12681929k46k-4.5-5.26%
3 Years55.59534.3668.65581929k36k25.545.95%
5 Years21.259521.2560.13741929k35k59.75281.18%
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:20180922 19:20:40