Northern Bear plc (NTBR) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:09:27 | 99.99p | 144 | £143.99 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:27 | 99.99p | 5,306 | £5,305.47 | Off-book | Buy | OFF |
| 14/10/2026 | 15:09:27 | 99.99p | 1,485 | £1,484.85 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:26 | 99.99p | 920 | £919.91 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:26 | 99.99p | 104 | £103.99 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:25 | 101.00p | 19 | £19.19 | Exchange | Buy | OFF |
| 14/10/2026 | 13:03:48 | 100.00p | 200 | £200.00 | Exchange | Buy | OFF |
| 14/10/2026 | 12:47:20 | 100.00p | 1,000 | £1,000.00 | Exchange | Buy | OFF |
| 14/10/2026 | 12:15:18 | 100.00p | 996 | £996.00 | Exchange | Buy | OFF |
| 14/10/2026 | 12:02:35 | 100.19p | 1,490 | £1,492.83 | Exchange | Buy | OFF |
| 14/10/2026 | 10:44:26 | 100.40p | 5,010 | £5,030.04 | Exchange | Buy | OFF |
| 14/10/2026 | 09:40:20 | 100.50p | 5,000 | £5,025.00 | Exchange | Buy | OFF |
| 14/10/2026 | 09:39:44 | 100.70p | 2,000 | £2,014.00 | Exchange | Buy | OFF |
| 14/10/2026 | 08:50:11 | 100.70p | 695 | £699.87 | Exchange | Buy | OFF |
| 14/10/2026 | 07:46:37 | 99.39p | 5,000 | £4,969.50 | Exchange | Buy | OFF |
| 14/10/2026 | 07:45:31 | 99.00p | 1,892 | £1,873.08 | Exchange | Buy | OFF |
| 14/10/2026 | 07:34:36 | 99.00p | 500 | £495.00 | Exchange | Buy | OFF |
| 14/10/2026 | 07:33:35 | 99.00p | 600 | £594.00 | Exchange | Buy | OFF |
| 14/10/2026 | 07:18:27 | 99.00p | 505 | £499.95 | Exchange | Buy | OFF |
| 14/10/2026 | 07:06:47 | 100.00p | 439 | £439.00 | Exchange | Buy | OFF |
| 14/10/2026 | 07:06:43 | 100.00p | 415 | £415.00 | Exchange | Buy | OFF |
| 13/10/2026 | 15:35:13 | 98.00p | 2,000 | £1,960.00 | Exchange | Sell | UT |
| 13/10/2026 | 15:11:58 | 99.00p | 1,000 | £990.00 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:09:27 | 99.99p | 144 | £143.99 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:27 | 99.99p | 5,306 | £5,305.47 | Off-book | Buy | OFF |
| 14/10/2026 | 15:09:27 | 99.99p | 1,485 | £1,484.85 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:26 | 99.99p | 920 | £919.91 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:26 | 99.99p | 104 | £103.99 | Exchange | Buy | OFF |
| 14/10/2026 | 15:09:25 | 101.00p | 19 | £19.19 | Exchange | Buy | OFF |
| 14/10/2026 | 13:03:48 | 100.00p | 200 | £200.00 | Exchange | Buy | OFF |
| 14/10/2026 | 12:47:20 | 100.00p | 1,000 | £1,000.00 | Exchange | Buy | OFF |
| 14/10/2026 | 12:15:18 | 100.00p | 996 | £996.00 | Exchange | Buy | OFF |
| 14/10/2026 | 12:02:35 | 100.19p | 1,490 | £1,492.83 | Exchange | Buy | OFF |
| 14/10/2026 | 10:44:26 | 100.40p | 5,010 | £5,030.04 | Exchange | Buy | OFF |
| 14/10/2026 | 09:40:20 | 100.50p | 5,000 | £5,025.00 | Exchange | Buy | OFF |
| 14/10/2026 | 09:39:44 | 100.70p | 2,000 | £2,014.00 | Exchange | Buy | OFF |
| 14/10/2026 | 08:50:11 | 100.70p | 695 | £699.87 | Exchange | Buy | OFF |
| 14/10/2026 | 07:46:37 | 99.39p | 5,000 | £4,969.50 | Exchange | Buy | OFF |
| 14/10/2026 | 07:45:31 | 99.00p | 1,892 | £1,873.08 | Exchange | Buy | OFF |
| 14/10/2026 | 07:34:36 | 99.00p | 500 | £495.00 | Exchange | Buy | OFF |
| 14/10/2026 | 07:33:35 | 99.00p | 600 | £594.00 | Exchange | Buy | OFF |
| 14/10/2026 | 07:18:27 | 99.00p | 505 | £499.95 | Exchange | Buy | OFF |
| 14/10/2026 | 07:06:47 | 100.00p | 439 | £439.00 | Exchange | Buy | OFF |
| 14/10/2026 | 07:06:43 | 100.00p | 415 | £415.00 | Exchange | Buy | OFF |
| 13/10/2026 | 15:35:13 | 98.00p | 2,000 | £1,960.00 | Exchange | Sell | UT |
| 13/10/2026 | 15:11:58 | 99.00p | 1,000 | £990.00 | Exchange | Buy | OFF |
