1. Share Prices

  2. Northern Bear PLC (NTBR)

142.00p-10.50 (-6.89%)09 Dec 2025, 17:24
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
Dec 8, 2025152.50p155.00p150.00p152.50p39,869
Dec 5, 2025148.50p154.30p145.00p152.50p219,932
Dec 4, 2025151.50p152.00p148.12p149.50p463,061
Dec 3, 2025150.00p152.00p150.12p151.50p97,709
Dec 2, 2025148.00p158.00p146.00p150.00p172,035
Dec 1, 2025136.50p150.00p136.50p148.00p250,296
Nov 28, 2025134.50p140.00p134.00p136.50p69,269
Nov 27, 2025131.00p135.97p130.00p134.50p82,330
Nov 26, 2025126.50p133.70p126.24p131.00p117,737
Nov 25, 2025126.50p130.00p126.50p126.50p25,948
Nov 24, 2025123.50p128.70p122.35p126.50p81,268
Nov 21, 2025126.00p129.31p122.28p123.50p71,081
Nov 20, 2025122.50p127.86p121.00p126.00p114,179
Nov 19, 2025124.00p132.00p119.00p122.50p453,776
Nov 18, 2025120.00p129.00p117.30p128.50p198,993
Nov 17, 2025118.00p122.00p118.00p120.00p68,376
Nov 14, 2025119.50p119.50p116.00p118.00p72,110
Nov 13, 2025117.00p120.75p114.66p119.50p74,132
Nov 12, 2025113.50p117.00p113.55p117.00p43,147
Nov 11, 2025110.50p114.64p110.00p113.50p156,178
Nov 10, 2025107.50p110.80p107.60p109.00p96,102
Nov 7, 2025107.50p109.00p105.00p107.50p18,931
Nov 6, 2025107.50p109.00p105.00p107.50p6,508
Nov 5, 2025107.50p110.00p106.55p107.50p70,810
Nov 4, 2025107.50p110.00p106.55p107.50p3,281
Nov 3, 2025107.50p110.00p108.48p107.50p36,068
Oct 31, 2025108.00p110.00p105.80p107.50p33,513
Oct 30, 2025108.00p111.00p105.65p108.00p35,290
Oct 29, 2025108.00p111.00p105.00p108.00p4,240
Oct 28, 2025108.00p111.00p105.65p108.00p25,583
Oct 27, 2025108.00p111.00p105.66p108.00p53,625
Oct 24, 2025108.00p111.00p107.50p108.00p79,060
Oct 23, 2025111.50p111.01p107.44p108.00p22,298
Oct 22, 2025107.50p111.57p108.60p111.50p52,704
Oct 21, 2025107.00p108.75p105.35p107.50p18,792
Oct 20, 2025107.00p110.00p104.55p107.00p4,096
Oct 17, 2025108.00p111.00p104.30p107.00p42,931
Oct 16, 2025108.00p111.00p106.50p108.00p28,998
Oct 15, 2025109.50p110.46p108.00p108.00p5,815
Oct 14, 2025109.50p109.66p108.00p109.50p12,294
Oct 13, 2025112.50p115.00p108.24p109.50p29,734
Oct 10, 2025112.50p113.50p110.00p112.50p36,190
Oct 9, 2025113.00p113.70p110.00p112.50p14,844
Oct 8, 2025113.50p114.00p111.15p113.00p22,865
Oct 7, 2025116.00p118.00p111.00p113.50p59,940
Oct 6, 2025108.00p118.00p109.00p115.50p156,724
Oct 3, 2025108.00p0.00p0.00p108.00p0
Oct 2, 2025105.00p109.00p104.61p108.00p78,370
Oct 1, 202598.50p108.00p100.00p105.00p169,584
Sep 30, 202595.00p96.88p92.50p95.00p10,492
12345
Showing 1 to 50 of 229

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC160.845.54
International Personal Finance PLC211.504.96
Helios Towers PLC161.001.39
Man Group PLC216.003.95
Qinetiq Group PLC433.602.90

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.95-3.48
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55