Northern Bear Plc Historical Data - NTBR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Northern Bear Plc (NTBR)
Northern Bear Plc (NTBR) Historical

Northern Bear Plc (NTBR)

55.00

0.00

(0.00%)

Closed November 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	5.76923076923	52	55.5	51.5	28050	55.06091222	DE
4	0	0	55	55.5	50.5	14381	53.73856485	DE
12	-5.5	-9.09090909091	60.5	61	50.5	14557	55.7913165	DE
26	-2.5	-4.34782608696	57.5	64	50.5	14392	58.29944901	DE
52	-6	-9.83606557377	61	66	50.5	15241	59.55112476	DE
156	4	7.8431372549	51	66.5	36.5	14185	56.64240972	DE
260	-16.5	-23.0769230769	71.5	79.5	23.265	14545	55.90590661	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730482200	55	-0.5	-0.90	55.5	55.5	55	33896
1730395800	55.5	0.5	0.91	55	55.5	55	45086
1730309400	55	3.5	6.80	51.5	55	51.5	57269
1730223000	51.5	-0.5	-0.96	52	52	51.5	4000
1730136600	52	0	0.00	52	52	52	0
1729873800	52	0.5	0.97	51.5	52	51.5	16459
1729787400	51.5	1	1.98	50.5	52.5	50.5	17631
1729701000	50.5	-2	-3.81	52.5	52.5	50.5	34631
1729614600	52.5	-1.5	-2.78	54	54	52	21489
1729528200	54	0	0.00	54	54	54	3000
1729269000	54	0	0.00	54	54	54	1608
1729182600	54	0	0.00	54	54	54	7750
1729096200	54	0	0.00	54	54	54	1851
1729009800	54	0	0.00	54	54	54	6957
1728923400	54	0	0.00	54	54	54	2235
1728664200	54	0	0.00	54	54	54	3518
1728577800	54	-0.5	-0.92	55	55	54	17344
1728491400	54.5	0	0.00	55	55	54.5	4871
1728405000	54.5	0	0.00	54.5	54.5	54.5	4027
1728318600	54.5	0	0.00	55	55	54.5	4000
1728059400	54.5	0	0.00	55	55	54.5	2500
1727973000	54.5	0	0.00	55	55	54.5	6000
1727886600	54.5	0	0.00	55	55	54.5	4566
1727800200	54.5	0	0.00	54.5	54.5	54.5	11500
1727713800	54.5	0	0.00	55	55	54.5	5702
1727454600	54.5	0	0.00	54.5	54.5	54.5	3655
1727368200	54.5	0	0.00	55	55	54.5	6459
1727281800	54.5	-2	-3.54	56.5	56.5	54.5	8823
1727195400	56.5	0	0.00	56.5	56.5	56.5	8000
1727109000	56.5	0	0.00	56.5	56.5	56.5	10877
1726849800	56.5	0	0.00	56.5	56.5	56.5	7087
1726763400	56.5	0	0.00	56.5	56.5	56.5	9
1726677000	56.5	0	0.00	56.5	56.5	56.5	19655
1726590600	56.5	0	0.00	56.5	56.5	56.5	0
1726504200	56.5	1	1.80	55.5	56.5	55.5	56670
1726245000	55.5	0	0.00	55.5	55.5	55.5	10023
1726158600	55.5	0	0.00	55.5	55.5	55.5	10000
1726072200	55.5	0	0.00	55.5	55.5	55.5	537
1725985800	55.5	-0.5	-0.89	56	56	55.5	4246
1725899400	56	0	0.00	56	56	56	21611
1725640200	56	0	0.00	56	56	56	5010
1725553800	56	0.5	0.90	55.5	56	55.5	45406
1725467400	55.5	0.5	0.91	55	55.5	55	15654
1725381000	55	1	1.85	54	55	54	88983
1725294600	54	-2.5	-4.42	56.5	56.5	54	36823
1725035400	56.5	-3	-5.04	60	60	56.5	15900
1724949000	59.5	-1.5	-2.46	60	60	59.5	11481
1724862600	61	0	0.00	61	61	61	15225
1724776200	61	0	0.00	61	61	61	23670
1724430600	61	1	1.67	60	61	60	6741
1724344200	60	0.5	0.84	59.5	60	59.5	13116
1724257800	59.5	0	0.00	59.5	59.5	59.5	5145
1724171400	59.5	0	0.00	59.5	59.5	59.5	3500
1724085000	59.5	0.5	0.85	59	59.5	59	10711
1723825800	59	0	0.00	59	59	59	3500
1723739400	59	0	0.00	59	59	59	7952
1723653000	59	-1	-1.67	60	60	59	37844
1723566600	60	0	0.00	60	60	60	4000
1723480200	60	-0.5	-0.83	60.5	60.5	59.5	30742
1723221000	60.5	0	0.00	60.5	60.5	60.5	0
1723134600	60.5	0	0.00	60.5	60.5	60.5	6610
1723048200	60.5	1.5	2.54	60.5	60.5	59.5	27256
1722961800	59	0	0.00	59	59	59	4000
1722875400	59	-1.5	-2.48	60.5	60.5	59	19419

PyroGenesis Canada

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions