Northern Bear Plc Historical Data - NTBR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Northern Bear Plc (NTBR)

54.00

0.00

(0.00%)

Closed 19 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.917431192661	54.5	54.5	54	6627	54	DE
4	-1.5	-2.7027027027	55.5	55.5	54	7616	54.61472278	DE
12	2.5	4.85436893204	51.5	57	48.5	14716	54.41697513	DE
26	-5	-8.47457627119	59	61	48.5	14742	54.63004792	DE
52	-9	-14.2857142857	63	64	48.5	15548	57.42064497	DE
156	-3.5	-6.08695652174	57.5	66	36.5	13854	55.84447246	DE
260	-20.5	-27.5167785235	74.5	76	23.265	14837	54.95401918	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733160600	54.5	0	0.00	54.5	54.5	54.5	14333
1732901400	54.5	4	7.92	56.5	57	54.5	326399
1732815000	50.5	-1	-1.94	51.5	51.5	48.5	52746
1732728600	51.5	0	0.00	51.5	51.5	51.5	19
1732642200	51.5	0	0.00	51.5	51.5	51.5	0
1732555800	51.5	0	0.00	51.5	51.5	51.5	19016
1732296600	51.5	-0.5	-0.96	52.5	52.5	51.5	1487
1732210200	52	0	0.00	52.5	52.5	52	0
1732123800	52	0	0.00	52.5	52.5	52	23000
1732037400	52	0	0.00	52.5	52.5	52	0
1731951000	52	0	0.00	52.5	52.5	52	0

MVR vs US Dollar

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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