Northern Bear Plc Historical Data - NTBR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-2.43902439024	61.5	61.5	59	15008	61.5	DE
4	-2.5	-4	62.5	62.5	59	11408	60.66577637	DE
12	1	1.69491525424	59	64	57.5	19250	60.27504291	DE
26	-3	-4.7619047619	63	64	57.5	20687	60.50974901	DE
52	3	5.26315789474	57	66	44.5	19510	59.52180642	DE
156	3	5.26315789474	57	66.5	36.5	19225	56.04290264	DE
260	-5.5	-8.39694656489	65.5	79.5	23.265	21261	57.03822827	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721233800	61.5	0	0.00	61.5	61.5	59	30312
1721147400	61.5	0	0.00	61.5	61.5	61.5	10695
1721061000	61.5	0	0.00	61.5	61.5	59	4017
1720801800	61.5	0	0.00	61.5	61.5	59	0
1720715400	61.5	0	0.00	61.5	61.5	61.5	0
1720629000	61.5	0	0.00	61.5	61.5	59	245
1720542600	61.5	0.5	0.82	61	61.5	59	6000
1720456200	61	0	0.00	61	61	59	5614
1720197000	61	0.5	0.83	60.5	61	59	25095
1720110600	60.5	0	0.00	60.5	60.5	59	831
1720024200	60.5	0	0.00	60.5	60.5	59	7483
1719937800	60.5	0	0.00	60.5	60.5	60.5	4000
1719851400	60.5	0	0.00	60.5	60.5	59	11500
1719592200	60.5	0.5	0.83	60	60.5	60	4000
1719505800	60	0	0.00	60	60	60	10000
1719419400	60	0	0.00	60	60	59	0
1719333000	60	0	0.00	60	60	59	18144
1719246600	60	0	0.00	60	60	60	0
1718987400	60	0	0.00	60	60	60	4000
1718901000	60	-2.5	-4.00	62.5	62.5	59	40587
1718814600	62.5	0	0.00	62.5	62.5	62.5	0
1718728200	62.5	0	0.00	62.5	62.5	62.5	0
1718641800	62.5	0	0.00	62.5	62.5	62.5	0
1718382600	62.5	-0.5	-0.79	64	64	62.5	57752
1718296200	63	0	0.00	64	64	63	16
1718209800	63	0	0.00	64	64	62.5	0
1718123400	63	0	0.00	64	64	62.5	4000
1718037000	63	0.5	0.80	63.5	63.5	62	10948
1717777800	62.5	-0.5	-0.79	64	64	62.5	21840
1717691400	63	0	0.00	64	64	62.5	11
1717605000	63	-1	-1.56	64	64	62.5	6424
1717518600	64	4	6.67	60	64	60	83175
1717432200	60	-1	-1.64	61.5	61.5	60	21045
1717173000	61	0	0.00	61.5	61.5	60	0
1717086600	61	0	0.00	61.5	61.5	60	795
1717000200	61	0	0.00	61.5	61.5	60	8038
1716913800	61	0	0.00	61.5	61.5	60	16556
1716568200	61	-0.5	-0.81	61.5	61.5	60	6494
1716481800	61.5	0	0.00	61.5	61.5	60	1765
1716395400	61.5	0	0.00	61.5	61.5	60	11940
1716309000	61.5	0	0.00	61.5	61.5	61.5	4800
1716222600	61.5	1.5	2.50	61.5	61.5	60	0
1715963400	60	0	0.00	61.5	61.5	60	35732
1715877000	60	0	0.00	60	61.5	60	107978
1715790600	60	2	3.45	57.5	60	57.5	20847
1715704200	58	0.5	0.87	57.5	59	57.5	41000
1715617800	57.5	0	0.00	57.5	59	57.5	13908
1715358600	57.5	0	0.00	57.5	57.5	57.5	4305
1715272200	57.5	0	0.00	57.5	58.75	57.5	23316
1715185800	57.5	0	0.00	57.5	58.75	57.5	10846
1715099400	57.5	-1	-1.71	57.5	57.5	57.5	31076
1714753800	58.5	0	0.00	58.5	58.5	58.5	59413
1714667400	58.5	0	0.00	58.5	58.5	58.5	23447
1714581000	58.5	-0.5	-0.85	59	59	58.5	37011
1714494600	59	0	0.00	59	59	59	46742
1714408200	59	0	0.00	59	59	58.5	9014
1714149000	59	0	0.00	59	59	59	2000
1714062600	59	0	0.00	59	59	59	0
1713976200	59	0	0.00	59	59	59	5695
1713889800	59	0	0.00	59	59	59	36362
1713803400	59	0	0.00	59	59	59	0
1713544200	59	0	0.00	59	59	59	0
1713457800	59	-0.5	-0.84	59.5	59.5	58	55096

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Northern Bear Plc (NTBR)

Professional-Grade Tools, for Individual Investors.

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Northern Bear Plc (NTBR) Historical

Northern Bear Plc (NTBR)

Professional-Grade Tools, for Individual Investors.