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
15 Aug 2022	GBX	53.5	53.5	53.5	53.5	53.5	0.0 (0.0%)	0
12 Aug 2022	GBX	53.5	53.5	53	53.5	53.5	0.0 (0.0%)	40,500
11 Aug 2022	GBX	53.5	53.5	53.5	53.5	53.5	0.0 (0.0%)	0
10 Aug 2022	GBX	53.5	53.929	52	53.5	53.5	0.0 (0.0%)	38,000
9 Aug 2022	GBX	53.5	53.5	53.01	53.5	53.5	-0.5 (-0.93%)	7,500
8 Aug 2022	GBX	54	54.4	53.01	54	54	0.0 (0.0%)	56,843
5 Aug 2022	GBX	54.1	54.1	53.38	54	54	-1.5 (-2.70%)	63,000
4 Aug 2022	GBX	55.5	55.5	55.5	55.5	55.5	0.0 (0.0%)	0
3 Aug 2022	GBX	55.5	55.5	55.5	55.5	55.5	0.0 (0.0%)	1,500
2 Aug 2022	GBX	55.5	55.5	55.5	55.5	55.5	0.0 (0.0%)	0
1 Aug 2022	GBX	54.5	56.4	53.315	55.5	55.5	+1 (+1.83%)	39,439
29 Jul 2022	GBX	54.5	54.9	53.315	54.5	54.5	0.0 (0.0%)	3,800
28 Jul 2022	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
27 Jul 2022	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
26 Jul 2022	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
25 Jul 2022	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
22 Jul 2022	GBX	54.5	54.5	53.3	54.5	54.5	0.0 (0.0%)	115,987
21 Jul 2022	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
20 Jul 2022	GBX	54.5	54.5	53.26	54.5	54.5	0.0 (0.0%)	6,696
19 Jul 2022	GBX	54.5	54.5	53.25	54.5	54.5	0.0 (0.0%)	35,572
18 Jul 2022	GBX	54.5	55.85	53.25	54.5	54.5	-3 (-5.22%)	26,880
15 Jul 2022	GBX	57.5	58.65	57.5	57.5	57.5	0.0 (0.0%)	321
14 Jul 2022	GBX	57.5	57.5	57.5	57.5	57.5	0.0 (0.0%)	0
13 Jul 2022	GBX	57.5	57.5	57.03	57.5	57.5	-1 (-1.71%)	5,000
12 Jul 2022	GBX	58.5	58.5	58.5	58.5	58.5	0.0 (0.0%)	0
11 Jul 2022	GBX	58.5	58.5	58.5	58.5	58.5	0.0 (0.0%)	0
8 Jul 2022	GBX	58.5	58.5	58.5	58.5	58.5	+1 (+1.74%)	0
7 Jul 2022	GBX	57.5	58.7	56.25	57.5	57.5	0.0 (0.0%)	4,656
6 Jul 2022	GBX	57.5	57.5	57	57.5	57.5	-2 (-3.36%)	6,784
5 Jul 2022	GBX	59.5	59.5	59.5	59.5	59.5	0.0 (0.0%)	0