Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norman Broadbent

Date Open High Low Close* Volume
14/03/2016 11.00p 11.00p 10.02p 11.00p 4000
11/03/2016 11.00p 11.00p 11.00p 11.00p 0
10/03/2016 11.00p 11.00p 11.00p 11.00p 0
09/03/2016 11.00p 11.00p 11.00p 11.00p 0
08/03/2016 11.00p 11.00p 10.25p 11.00p 66
07/03/2016 11.00p 11.00p 10.25p 11.00p 112
04/03/2016 11.00p 11.00p 11.00p 11.00p 0
03/03/2016 11.00p 11.00p 10.50p 11.00p 0
02/03/2016 11.00p 11.00p 9.00p 11.00p 4863
01/03/2016 11.00p 11.00p 11.00p 11.00p 0
29/02/2016 11.00p 11.00p 10.00p 11.00p 750
26/02/2016 11.00p 11.00p 11.00p 11.00p 0
25/02/2016 11.00p 11.00p 10.00p 11.00p 1462
24/02/2016 11.00p 11.00p 11.00p 11.00p 0
23/02/2016 11.00p 11.00p 11.00p 11.00p 0
22/02/2016 11.00p 11.00p 11.00p 11.00p 0
19/02/2016 11.50p 11.00p 11.00p 11.00p 0
18/02/2016 11.00p 11.00p 11.00p 11.00p 0
17/02/2016 11.00p 11.00p 10.50p 11.00p 0
16/02/2016 11.00p 11.00p 11.00p 11.00p 0
15/02/2016 11.00p 11.00p 11.00p 11.00p 0
12/02/2016 11.00p 11.00p 11.00p 11.00p 0
11/02/2016 11.00p 11.00p 11.00p 11.00p 0
10/02/2016 11.00p 11.00p 11.00p 11.00p 0
09/02/2016 11.00p 11.00p 11.00p 11.00p 0
08/02/2016 11.00p 11.00p 11.00p 11.00p 0
05/02/2016 11.00p 11.00p 10.00p 11.00p 1000
04/02/2016 11.00p 11.00p 10.52p 11.00p 12000
03/02/2016 11.00p 11.00p 10.25p 11.00p 3110
02/02/2016 11.00p 11.00p 11.00p 11.00p 0
01/02/2016 11.00p 11.00p 10.25p 11.00p 20
29/01/2016 11.00p 11.00p 11.00p 11.00p 0
28/01/2016 11.00p 11.00p 11.00p 11.00p 0
27/01/2016 11.00p 11.00p 10.50p 11.00p 0
26/01/2016 11.00p 11.00p 9.50p 11.00p 6000
25/01/2016 11.00p 11.00p 10.50p 11.00p 0
22/01/2016 11.00p 11.00p 11.00p 11.00p 0
21/01/2016 11.00p 11.00p 11.00p 11.00p 0
20/01/2016 11.00p 11.00p 11.00p 11.00p 0
19/01/2016 11.00p 11.00p 11.00p 11.00p 0
18/01/2016 11.00p 12.50p 11.00p 11.00p 0
15/01/2016 11.00p 11.00p 11.00p 11.00p 0
14/01/2016 11.00p 11.50p 11.00p 11.00p 0
13/01/2016 11.00p 11.00p 11.00p 11.00p 0
12/01/2016 11.00p 11.00p 11.00p 11.00p 0
11/01/2016 11.00p 11.00p 11.00p 11.00p 0
08/01/2016 11.00p 11.00p 10.50p 11.00p 0
07/01/2016 11.00p 11.02p 11.00p 11.00p 3000
06/01/2016 11.00p 11.00p 10.25p 11.00p 4
05/01/2016 11.00p 11.00p 11.00p 11.00p 0
04/01/2016 11.00p 11.00p 10.25p 11.00p 39
31/12/2015 11.00p 11.00p 11.00p 11.00p 0
30/12/2015 11.00p 11.00p 11.00p 11.00p 0
29/12/2015 11.00p 11.00p 11.00p 11.00p 0
24/12/2015 11.00p 11.00p 11.00p 11.00p 0
23/12/2015 11.00p 12.50p 11.00p 11.00p 0
22/12/2015 11.00p 11.00p 11.00p 11.00p 0
21/12/2015 11.00p 11.00p 10.50p 11.00p 0
18/12/2015 10.50p 11.00p 10.50p 11.00p 16341
17/12/2015 10.50p 10.50p 10.50p 10.50p 0
16/12/2015 12.50p 12.50p 9.00p 10.50p 30000
15/12/2015 12.50p 12.50p 12.50p 12.50p 0
14/12/2015 12.50p 12.50p 12.50p 12.50p 0
11/12/2015 12.50p 12.50p 12.50p 12.50p 0
10/12/2015 12.50p 12.50p 12.50p 12.50p 0
09/12/2015 12.50p 12.50p 11.25p 12.50p 3
08/12/2015 12.50p 12.50p 12.50p 12.50p 0
07/12/2015 12.50p 12.50p 12.00p 12.50p 0
04/12/2015 12.50p 12.50p 12.50p 12.50p 0
03/12/2015 12.50p 12.50p 12.50p 12.50p 0
02/12/2015 12.50p 12.50p 12.50p 12.50p 0
01/12/2015 12.50p 12.50p 12.50p 12.50p 0
30/11/2015 12.50p 12.50p 12.50p 12.50p 0
27/11/2015 12.50p 12.50p 11.25p 12.50p 4
26/11/2015 12.50p 12.50p 11.25p 12.50p 6
25/11/2015 12.50p 12.50p 11.25p 12.50p 11
24/11/2015 12.50p 12.50p 12.50p 12.50p 0
23/11/2015 13.50p 13.50p 11.00p 12.50p 4964
20/11/2015 13.50p 13.50p 12.25p 13.50p 1
19/11/2015 13.50p 13.50p 12.45p 13.50p 13
18/11/2015 13.50p 13.50p 13.50p 13.50p 0
17/11/2015 13.50p 13.50p 13.50p 13.50p 0
16/11/2015 13.50p 14.00p 13.50p 13.50p 4964
13/11/2015 13.50p 13.50p 13.50p 13.50p 0
12/11/2015 13.50p 13.50p 13.50p 13.50p 0
11/11/2015 13.50p 13.50p 13.50p 13.50p 0
10/11/2015 13.50p 13.50p 13.50p 13.50p 0
09/11/2015 13.50p 13.50p 13.50p 13.50p 0
06/11/2015 13.50p 14.02p 13.50p 13.50p 500
05/11/2015 13.50p 13.50p 13.50p 13.50p 0
04/11/2015 13.50p 13.50p 13.50p 13.50p 0
03/11/2015 13.50p 13.50p 13.50p 13.50p 0
02/11/2015 13.50p 13.50p 13.50p 13.50p 0
30/10/2015 13.50p 13.50p 13.50p 13.50p 0
29/10/2015 14.75p 14.75p 13.50p 13.50p 10000
28/10/2015 14.75p 14.75p 13.75p 14.75p 15000
27/10/2015 14.50p 14.75p 13.96p 14.75p 55000
26/10/2015 14.50p 14.50p 14.50p 14.50p 0
23/10/2015 14.50p 14.50p 14.50p 14.50p 0
22/10/2015 14.50p 14.50p 14.50p 14.50p 0
21/10/2015 14.50p 14.50p 14.50p 14.50p 0
20/10/2015 14.50p 14.50p 14.50p 14.50p 0
19/10/2015 14.50p 14.50p 14.50p 14.50p 0
16/10/2015 14.50p 15.75p 14.50p 14.50p 10000
15/10/2015 14.50p 14.50p 14.50p 14.50p 0
14/10/2015 14.50p 14.50p 14.50p 14.50p 0
13/10/2015 14.50p 14.50p 14.50p 14.50p 0
12/10/2015 14.50p 14.50p 14.50p 14.50p 0
09/10/2015 14.50p 14.50p 14.50p 14.50p 0
08/10/2015 14.50p 14.50p 14.50p 14.50p 0
07/10/2015 14.50p 14.50p 14.50p 14.50p 0
06/10/2015 14.50p 14.50p 13.96p 14.50p 7
05/10/2015 14.50p 14.50p 13.96p 14.50p 66
02/10/2015 14.50p 14.50p 14.50p 14.50p 0
01/10/2015 14.50p 14.50p 14.50p 14.50p 0
30/09/2015 13.25p 14.50p 13.25p 14.50p 50000
29/09/2015 14.50p 14.50p 14.50p 14.50p 0
28/09/2015 16.75p 16.75p 14.50p 14.50p 1500
25/09/2015 16.75p 17.50p 16.75p 16.75p 0
24/09/2015 16.75p 16.75p 16.00p 16.75p 0
23/09/2015 16.75p 16.75p 16.75p 16.75p 0
22/09/2015 16.75p 16.75p 16.75p 16.75p 0
21/09/2015 16.75p 16.75p 16.75p 16.75p 0
18/09/2015 16.75p 16.80p 16.75p 16.75p 10000
17/09/2015 16.75p 16.75p 16.09p 16.75p 5000
16/09/2015 16.75p 16.75p 16.39p 16.75p 3000
15/09/2015 16.75p 17.50p 16.75p 16.75p 0
14/09/2015 16.75p 16.75p 16.75p 16.75p 0
11/09/2015 16.75p 17.25p 16.75p 16.75p 95000
10/09/2015 16.75p 16.75p 16.75p 16.75p 0
09/09/2015 16.75p 16.75p 16.75p 16.75p 0
08/09/2015 16.75p 17.50p 16.75p 16.75p 59220
07/09/2015 14.00p 18.00p 14.00p 16.75p 61473
04/09/2015 14.00p 14.00p 14.00p 14.00p 0
03/09/2015 14.00p 15.00p 14.00p 14.00p 9000
02/09/2015 14.00p 14.00p 14.00p 14.00p 0
01/09/2015 14.00p 14.00p 14.00p 14.00p 0
28/08/2015 14.00p 14.00p 14.00p 14.00p 0
27/08/2015 14.00p 15.00p 14.00p 14.00p 43333
26/08/2015 12.50p 14.00p 12.50p 14.00p 25000
25/08/2015 12.50p 12.50p 12.50p 12.50p 0
24/08/2015 11.50p 12.50p 11.50p 12.50p 0
21/08/2015 11.50p 12.00p 11.50p 11.50p 325000
20/08/2015 11.50p 11.50p 11.50p 11.50p 0
19/08/2015 11.50p 11.50p 10.00p 11.50p 135000
18/08/2015 13.50p 13.50p 8.50p 11.50p 281260
17/08/2015 13.50p 13.50p 13.50p 13.50p 0
14/08/2015 13.50p 14.50p 13.50p 13.50p 0
13/08/2015 13.50p 13.50p 13.50p 13.50p 0
12/08/2015 13.50p 13.50p 13.50p 13.50p 0
11/08/2015 13.50p 13.50p 13.50p 13.50p 0
10/08/2015 13.50p 13.50p 13.50p 13.50p 0
07/08/2015 13.50p 13.75p 13.50p 13.50p 1000
06/08/2015 13.50p 14.00p 13.50p 13.50p 7142
05/08/2015 13.50p 13.50p 13.25p 13.50p 5000
04/08/2015 15.00p 15.00p 12.00p 14.00p 5000
03/08/2015 15.00p 15.00p 13.00p 15.00p 86
31/07/2015 18.00p 18.00p 13.00p 15.00p 12166
30/07/2015 18.00p 18.00p 18.00p 18.00p 0
29/07/2015 18.00p 18.00p 17.50p 18.00p 0
28/07/2015 18.00p 18.00p 16.00p 18.00p 5000
27/07/2015 18.00p 18.00p 18.00p 18.00p 0
24/07/2015 18.00p 18.00p 17.50p 18.00p 0
23/07/2015 19.50p 19.50p 16.00p 18.00p 12006
22/07/2015 19.50p 19.50p 19.50p 19.50p 0
21/07/2015 19.50p 19.50p 19.50p 19.50p 0
20/07/2015 19.50p 19.50p 19.50p 19.50p 0
17/07/2015 19.50p 19.50p 19.50p 19.50p 0
16/07/2015 18.50p 20.50p 18.00p 19.50p 19300
15/07/2015 18.50p 18.50p 18.50p 18.50p 0
14/07/2015 18.50p 18.80p 18.50p 18.50p 1452
13/07/2015 18.50p 18.50p 18.50p 18.50p 0
10/07/2015 18.50p 18.50p 18.50p 18.50p 0
09/07/2015 18.50p 18.50p 18.50p 18.50p 12692
08/07/2015 18.50p 18.50p 18.50p 18.50p 0
07/07/2015 18.50p 18.50p 18.50p 18.50p 0
06/07/2015 18.50p 18.50p 18.50p 18.50p 0
03/07/2015 18.50p 18.50p 18.50p 18.50p 0
02/07/2015 18.50p 18.50p 18.50p 18.50p 0
01/07/2015 18.50p 18.50p 18.50p 18.50p 0
30/06/2015 18.50p 18.50p 18.50p 18.50p 0
29/06/2015 18.50p 18.50p 18.50p 18.50p 0
26/06/2015 18.50p 18.50p 18.50p 18.50p 0
25/06/2015 18.50p 18.50p 18.50p 18.50p 0
24/06/2015 18.50p 18.50p 18.50p 18.50p 0
23/06/2015 18.50p 18.50p 16.00p 18.50p 66
22/06/2015 18.50p 18.50p 16.02p 18.50p 16
19/06/2015 18.50p 18.50p 16.00p 18.50p 6
18/06/2015 18.50p 18.50p 18.50p 18.50p 0
17/06/2015 18.50p 18.50p 18.50p 18.50p 0
16/06/2015 18.50p 18.50p 18.50p 18.50p 0
15/06/2015 18.50p 18.50p 18.50p 18.50p 0
12/06/2015 18.50p 18.50p 18.50p 18.50p 0
11/06/2015 18.50p 18.50p 16.00p 18.50p 5
10/06/2015 19.00p 19.00p 16.00p 18.50p 5234
09/06/2015 19.00p 19.00p 19.00p 19.00p 0
08/06/2015 19.00p 19.00p 19.00p 19.00p 0
05/06/2015 19.00p 19.00p 19.00p 19.00p 0
04/06/2015 19.00p 19.00p 19.00p 19.00p 0
03/06/2015 19.00p 19.00p 17.00p 19.00p 8

*Close Price adjusted for both dividends and splits