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
8 Jun 2021	GBX	59	60.75	59	59	59	0.0 (0.0%)	329
7 Jun 2021	GBX	59	60.75	59	59	59	0.0 (0.0%)	8,000
4 Jun 2021	GBX	59	59	59	59	59	0.0 (0.0%)	0
3 Jun 2021	GBX	59	60.9	57.51	59	59	0.0 (0.0%)	20,019
2 Jun 2021	GBX	58.5	59.88	57.2	59	59	+0.5 (+0.85%)	5,926
1 Jun 2021	GBX	59	59.88	57.37	58.5	58.5	-0.5 (-0.85%)	8,475
28 May 2021	GBX	58	61.52	58	59	59	+2 (+3.51%)	46,000
27 May 2021	GBX	57	58	56.6	57	57	0.0 (0.0%)	15,579
26 May 2021	GBX	57	57.787	56.6	57	57	0.0 (0.0%)	4,043
25 May 2021	GBX	57	57.787	57	57	57	0.0 (0.0%)	2,000
24 May 2021	GBX	57	59.95	55.85	57	57	0.0 (0.0%)	64,962
21 May 2021	GBX	54.98	59.96	54.98	57	57	+2 (+3.64%)	32,552
20 May 2021	GBX	55	55	55	55	55	0.0 (0.0%)	0
19 May 2021	GBX	55	55	55	55	55	0.0 (0.0%)	0
18 May 2021	GBX	55	57	55	55	55	0.0 (0.0%)	6,128
17 May 2021	GBX	55	55	53.525	55	55	0.0 (0.0%)	4,552
14 May 2021	GBX	55	55	53.2	55	55	0.0 (0.0%)	85
13 May 2021	GBX	55	55	55	55	55	+1 (+1.85%)	0
12 May 2021	GBX	55	55	53.445	54	54	-1 (-1.82%)	16,045
11 May 2021	GBX	55	55	55	55	55	0.0 (0.0%)	0
10 May 2021	GBX	55	56.7	53.2	55	55	0.0 (0.0%)	18,516
7 May 2021	GBX	53.5	55	53.3885	55	55	+1.5 (+2.80%)	23,714
6 May 2021	GBX	53.5	54.97	53.5	53.5	53.5	0.0 (0.0%)	36,000
5 May 2021	GBX	53.5	54.925	53.5	53.5	53.5	0.0 (0.0%)	3
4 May 2021	GBX	54.5	56.35	52.25	53.5	53.5	-1 (-1.83%)	12,019
30 Apr 2021	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
29 Apr 2021	GBX	54.5	54.5	52.5	54.5	54.5	0.0 (0.0%)	5,000
28 Apr 2021	GBX	54.5	54.5	54.5	54.5	54.5	0.0 (0.0%)	0
27 Apr 2021	GBX	54.5	54.5	52.5	54.5	54.5	0.0 (0.0%)	2,875
26 Apr 2021	GBX	54.5	56.35	52.55	54.5	54.5	0.0 (0.0%)	12,018