Northern Bear Plc (NTBR)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.925925925926 | 54 | 54.5 | 54 | 4141 | 54.5 | DE |
| 4 | -0.5 | -0.909090909091 | 55 | 55 | 54 | 5188 | 54.43036828 | DE |
| 12 | 0 | 0 | 54.5 | 56.5 | 53.5 | 7190 | 54.84500621 | DE |
| 26 | -6.5 | -10.6557377049 | 61 | 61 | 48.5 | 14292 | 54.43820304 | DE |
| 52 | -7 | -11.3821138211 | 61.5 | 64 | 48.5 | 15233 | 57.28683887 | DE |
| 156 | -3 | -5.21739130435 | 57.5 | 66 | 36.5 | 13737 | 55.81600811 | DE |
| 260 | -15 | -21.5827338129 | 69.5 | 71.5 | 23.265 | 14701 | 54.87153702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 10679 |
| 1740677400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1740591000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1000 |
| 1740504600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 15702 |
| 1740418200 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 4004 |
| 1740159000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1740072600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1739986200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1739899800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1739813400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 9576 |
| 1739554200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 1009 |
| 1739467800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 23 |
| 1739381400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 5000 |
| 1739295000 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 17527 |
| 1739208600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 16501 |
| 1738949400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1734 |
| 1738863000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1738776600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1738690200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 4000 |
| 1738603800 | 54.5 | -0.5 | -0.91 | 55 | 55 | 54.5 | 8991 |
| 1738344600 | 55 | 0 | 0.00 | 55 | 55 | 55 | 18686 |
| 1738258200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 2500 |
| 1738171800 | 55 | 0 | 0.00 | 55 | 55 | 55 | 18571 |
| 1738085400 | 55 | 0 | 0.00 | 55 | 55 | 55 | 101 |
| 1737999000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1737739800 | 55 | 0.5 | 0.92 | 54.5 | 55 | 54.5 | 28225 |
| 1737653400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737567000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1737480600 | 54.5 | -1 | -1.80 | 55.5 | 55.5 | 54.5 | 19871 |
| 1737394200 | 55.5 | 0.5 | 0.91 | 55 | 55.5 | 55 | 3600 |
| 1737135000 | 55 | 0 | 0.00 | 55 | 55 | 55 | 72 |
| 1737048600 | 55 | 0 | 0.00 | 55 | 56 | 54.5 | 2500 |
| 1736962200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 6309 |
| 1736875800 | 55 | -1 | -1.79 | 56 | 56 | 54 | 29157 |
| 1736789400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1736530200 | 56 | 0 | 0.00 | 56 | 56 | 56 | 12663 |
| 1736443800 | 56 | 0.5 | 0.90 | 55.5 | 56 | 55.5 | 6877 |
| 1736357400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 46734 |
| 1736271000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 1663 |
| 1736184600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 17899 |
| 1735925400 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 4350 |
| 1735839000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 6951 |
| 1735666200 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 4051 |
| 1735579800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1735320600 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55.5 | 2870 |
| 1735061400 | 55.5 | 0 | 0.00 | 56 | 56 | 55.5 | 89 |
| 1734975000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 4200 |
| 1734715800 | 55.5 | 0 | 0.00 | 56 | 56 | 55.5 | 0 |
| 1734629400 | 55.5 | 0 | 0.00 | 56 | 56 | 55.5 | 0 |
| 1734543000 | 55.5 | 2 | 3.74 | 54.5 | 55.5 | 53.5 | 22450 |
| 1734456600 | 53.5 | -0.5 | -0.93 | 54 | 54 | 53.5 | 33937 |
| 1734370200 | 54 | 0 | 0.00 | 55 | 55 | 54 | 1846 |
| 1734111000 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53.5 | 10990 |
| 1734024600 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.5 | 1778 |
| 1733938200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1733851800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 78 |
| 1733765400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 10000 |
| 1733506200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 5754 |
| 1733419800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.5 | 26000 |
| 1733333400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 3 |
| 1733247000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 30200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
