1. Share Prices

  2. Northern Bear PLC (NTBR)

100.68p+3.68 (+3.79%)05 Aug 2025, 12:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Bear PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202596.50p100.60p95.00p97.00p132,613
Aug 1, 202598.50p97.25p95.00p96.50p39,543
Jul 31, 202598.50p100.62p96.55p98.50p68,854
Jul 30, 2025100.50p101.00p96.65p98.50p113,921
Jul 29, 2025102.50p102.00p99.50p100.50p27,119
Jul 28, 2025102.00p105.90p101.00p102.50p85,050
Jul 25, 2025103.50p104.25p100.00p102.00p20,465
Jul 24, 2025100.00p105.00p100.50p103.50p144,434
Jul 23, 2025101.00p101.88p94.15p100.00p108,539
Jul 22, 2025103.00p105.00p99.00p101.00p99,052
Jul 21, 2025102.00p110.00p98.92p103.00p341,480
Jul 18, 202594.50p101.90p93.42p100.00p192,159
Jul 17, 202595.00p96.11p93.00p94.50p74,438
Jul 16, 202594.00p97.80p93.50p95.00p119,175
Jul 15, 202594.50p98.75p90.50p94.00p177,331
Jul 14, 202593.50p98.00p90.50p92.50p154,165
Jul 11, 202589.50p95.00p88.00p93.50p66,851
Jul 10, 202587.50p90.00p87.54p89.50p22,438
Jul 9, 202587.50p89.00p86.85p87.50p15,075
Jul 8, 202587.00p89.00p86.00p87.50p24,135
Jul 7, 202583.50p87.82p83.50p87.00p81,938
Jul 4, 202582.00p84.67p82.35p83.50p28,449
Jul 3, 202580.50p83.00p80.50p82.00p15,856
Jul 2, 202580.50p81.20p79.00p80.50p14,098
Jun 27, 202580.50p81.67p79.03p80.50p4,582
Jun 25, 202580.50p81.67p80.25p80.50p12,434
Jun 24, 202580.50p82.00p80.25p80.50p8,350
Jun 23, 202580.00p81.85p80.25p80.50p8,364
Jun 20, 202580.00p82.00p78.90p80.00p40,078
Jun 19, 202578.50p82.00p78.88p80.00p84,000
Jun 18, 202579.50p80.50p78.00p78.50p91,755
Jun 17, 202580.50p83.00p80.25p79.50p84,282
Jun 16, 202580.50p82.00p79.50p80.50p19,082
Jun 13, 202580.50p82.00p79.00p80.50p7,183
Jun 12, 202578.00p81.00p79.30p80.50p9,957
Jun 11, 202577.50p80.00p77.50p78.00p12,173
Jun 10, 202577.50p79.00p76.35p77.50p43,119
Jun 9, 202577.50p79.00p76.00p77.50p148,129
Jun 6, 202573.50p78.80p74.00p77.50p49,740
Jun 5, 202572.00p75.00p72.30p73.50p35,831
Jun 4, 202572.00p71.45p71.45p72.00p5,006
Jun 3, 202570.00p75.00p69.76p72.00p47,242
Jun 2, 202570.00p72.00p69.33p70.00p34,249
May 30, 202570.00p68.74p68.74p70.00p5,000
May 29, 202569.50p72.00p68.00p70.00p2,569
May 28, 202569.50p70.25p68.85p69.50p10,500
May 27, 202569.00p71.00p67.60p69.50p16,499
May 23, 202570.00p68.68p68.68p69.00p5,000
May 22, 202570.00p68.65p68.60p70.00p17,043
May 21, 202568.50p70.00p70.00p70.00p4,000
12345
Showing 1 to 50 of 221

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,338.5015.99
Oxford Nanopore Technologies PLC209.805.75
Hunting PLC310.055.82
Travis Perkins PLC565.005.61
Fresnillo PLC1,507.005.09
Keller Group PLC1,380.004.70

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.01-15.85
Dr. Martens PLC75.60-2.71
Raspberry Pi Holdings PLC410.00-2.52
Foresight Solar Fund Limited86.80-1.92
Ocado Group PLC342.85-1.79
Ocean Wilsons (Holdings) LD1,125.00-1.75