Northern Bear Plc Recent Share Price (LSE:NTBR)

LSE:NTBR - Northern Bear PLC Northern Bear Plc
Sector: Industrials, Industry: Building Products

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Sep 2022	GBX	46	46.5	45.5	45.5	45.5	-0.5 (-1.09%)	5,000
27 Sep 2022	GBX	47.4	47.4	45	46	46	-2 (-4.17%)	32,988
26 Sep 2022	GBX	48	48	47	48	48	-2 (-4%)	6,150
23 Sep 2022	GBX	50	50.75	48.5	50	50	0.0 (0.0%)	34,533
22 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
21 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
20 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
16 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
15 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
14 Sep 2022	GBX	50	50	49.55	50	50	0.0 (0.0%)	4,401
13 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
12 Sep 2022	GBX	50	52	50	50	50	0.0 (0.0%)	5,000
9 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
8 Sep 2022	GBX	50	52	49.25	50	50	0.0 (0.0%)	32,000
7 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
6 Sep 2022	GBX	50	50	50	50	50	0.0 (0.0%)	0
5 Sep 2022	GBX	51.5	51.7	49.25	50	50	-1.5 (-2.91%)	25,193
2 Sep 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
1 Sep 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
31 Aug 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
30 Aug 2022	GBX	51.5	51.5	50.15	51.5	51.5	0.0 (0.0%)	5,600
26 Aug 2022	GBX	51.5	51.5	50.15	51.5	51.5	0.0 (0.0%)	49,171
25 Aug 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
24 Aug 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
23 Aug 2022	GBX	51.5	52	51.5	51.5	51.5	0.0 (0.0%)	8,000
22 Aug 2022	GBX	51.5	51.5	50.3	51.5	51.5	0.0 (0.0%)	5,251
19 Aug 2022	GBX	51.5	51.5	50.3	51.5	51.5	0.0 (0.0%)	1,000
18 Aug 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
17 Aug 2022	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
16 Aug 2022	GBX	53.5	53.9	51.1	51.5	51.5	-2 (-3.74%)	38,500