Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/01/2013 37.50p 40.00p 36.70p 38.50p 5046
14/01/2013 37.50p 37.50p 36.40p 37.50p 3
11/01/2013 37.50p 37.50p 36.40p 37.50p 38
10/01/2013 37.50p 37.50p 36.30p 37.50p 2797
09/01/2013 37.50p 37.50p 36.25p 37.50p 2800
08/01/2013 37.50p 37.50p 36.25p 37.50p 33
07/01/2013 37.50p 37.50p 36.25p 37.50p 0
04/01/2013 37.50p 37.50p 36.25p 37.50p 6
03/01/2013 37.50p 37.50p 35.00p 37.50p 0
02/01/2013 37.50p 37.50p 35.00p 37.50p 0
31/12/2012 37.50p 37.50p 35.00p 37.50p 0
28/12/2012 37.50p 37.50p 35.00p 37.50p 0
27/12/2012 37.50p 37.50p 35.00p 37.50p 0
24/12/2012 37.50p 37.50p 35.00p 37.50p 3
21/12/2012 37.50p 37.50p 35.00p 37.50p 0
20/12/2012 37.50p 37.50p 35.00p 37.50p 0
19/12/2012 37.50p 37.50p 35.00p 37.50p 23
18/12/2012 37.50p 37.50p 35.00p 37.50p 2900
17/12/2012 37.50p 37.50p 36.50p 37.50p 0
14/12/2012 36.50p 37.50p 36.50p 37.50p 5000
13/12/2012 36.50p 42.00p 33.84p 36.50p 0
12/12/2012 36.50p 42.00p 33.84p 36.50p 28350
11/12/2012 36.50p 36.50p 33.00p 36.50p 0
10/12/2012 36.50p 36.50p 33.00p 36.50p 1258
07/12/2012 36.50p 36.50p 33.00p 36.50p 0
06/12/2012 36.50p 36.50p 33.00p 36.50p 7621
05/12/2012 36.50p 36.50p 33.50p 36.50p 26
04/12/2012 36.50p 36.99p 36.50p 36.50p 0
03/12/2012 36.50p 36.99p 36.50p 36.50p 0
30/11/2012 36.50p 36.99p 36.50p 36.50p 371
29/11/2012 36.50p 36.50p 33.00p 36.50p 0
28/11/2012 36.50p 36.50p 33.00p 36.50p 0
27/11/2012 36.50p 36.50p 33.00p 36.50p 0
26/11/2012 36.50p 36.50p 33.00p 36.50p 0
23/11/2012 36.50p 36.50p 33.00p 36.50p 0
22/11/2012 36.50p 36.50p 33.00p 36.50p 0
21/11/2012 36.50p 36.50p 33.00p 36.50p 0
20/11/2012 36.50p 36.50p 33.00p 36.50p 0
19/11/2012 36.50p 36.50p 33.00p 36.50p 12
16/11/2012 36.50p 36.50p 33.00p 36.50p 0
15/11/2012 36.50p 36.50p 33.00p 36.50p 192
14/11/2012 36.50p 37.25p 31.00p 36.50p 0
13/11/2012 34.50p 37.25p 31.00p 36.50p 51390
12/11/2012 34.00p 34.00p 28.00p 32.50p 3817
09/11/2012 34.00p 35.00p 30.00p 34.00p 0
08/11/2012 35.00p 35.00p 30.00p 34.00p 6
07/11/2012 35.00p 35.00p 32.00p 35.00p 3
06/11/2012 35.00p 35.00p 35.00p 35.00p 0
05/11/2012 35.00p 35.00p 35.00p 35.00p 0
02/11/2012 35.00p 35.00p 35.00p 35.00p 0
01/11/2012 35.00p 35.00p 35.00p 35.00p 20469
31/10/2012 35.00p 35.00p 32.00p 35.00p 34
30/10/2012 35.00p 37.00p 32.00p 35.00p 0
29/10/2012 35.00p 37.00p 32.00p 35.00p 0
26/10/2012 35.00p 37.00p 32.00p 35.00p 0
25/10/2012 35.00p 37.00p 32.00p 35.00p 0
24/10/2012 35.00p 37.00p 32.00p 35.00p 0
23/10/2012 35.00p 35.00p 32.00p 35.00p 3
22/10/2012 35.00p 35.00p 32.00p 35.00p 43
19/10/2012 35.00p 35.00p 32.00p 35.00p 0
18/10/2012 35.00p 35.00p 32.00p 35.00p 0
17/10/2012 35.00p 35.00p 32.00p 35.00p 429
16/10/2012 35.00p 37.00p 32.00p 35.00p 0
15/10/2012 35.00p 37.00p 32.00p 35.00p 0
12/10/2012 35.00p 35.00p 32.00p 35.00p 0
11/10/2012 35.00p 35.00p 32.00p 35.00p 0
10/10/2012 35.00p 35.00p 32.00p 35.00p 0
09/10/2012 35.00p 35.00p 32.00p 35.00p 0
08/10/2012 35.00p 35.00p 32.00p 35.00p 0
05/10/2012 35.00p 35.00p 32.00p 35.00p 1233
04/10/2012 35.00p 35.00p 32.00p 35.00p 0
03/10/2012 35.00p 35.00p 32.00p 35.00p 6
02/10/2012 36.00p 36.00p 30.00p 35.00p 6225
01/10/2012 36.00p 36.00p 32.00p 36.00p 0
28/09/2012 36.00p 36.00p 32.00p 36.00p 250
27/09/2012 36.00p 36.00p 32.00p 36.00p 77
26/09/2012 36.00p 36.00p 32.00p 36.00p 0
25/09/2012 36.00p 36.00p 32.00p 36.00p 10
24/09/2012 36.00p 36.00p 36.00p 36.00p 13
21/09/2012 36.00p 36.00p 32.00p 36.00p 0
20/09/2012 36.00p 36.00p 32.00p 36.00p 18
19/09/2012 36.00p 36.00p 32.00p 36.00p 0
18/09/2012 36.00p 36.00p 32.00p 36.00p 133
17/09/2012 36.00p 37.00p 32.00p 36.00p 0
14/09/2012 37.00p 37.00p 32.00p 36.00p 213
13/09/2012 37.00p 37.00p 32.00p 37.00p 178
12/09/2012 37.00p 38.92p 32.00p 37.00p 0
11/09/2012 37.00p 38.92p 32.00p 37.00p 0
10/09/2012 37.00p 38.92p 32.00p 37.00p 0
07/09/2012 37.00p 38.92p 32.00p 37.00p 3066
06/09/2012 37.00p 37.00p 32.00p 37.00p 0
05/09/2012 37.00p 37.00p 32.00p 37.00p 3
04/09/2012 37.00p 37.00p 32.00p 37.00p 0
03/09/2012 37.00p 37.00p 32.00p 37.00p 0
31/08/2012 37.00p 37.00p 32.00p 37.00p 0
30/08/2012 37.00p 37.00p 32.00p 37.00p 0
29/08/2012 37.00p 37.00p 32.00p 37.00p 0
28/08/2012 37.00p 37.00p 32.00p 37.00p 0
24/08/2012 37.00p 37.00p 32.00p 37.00p 0
23/08/2012 37.00p 37.00p 32.00p 37.00p 6
22/08/2012 37.00p 38.00p 33.50p 37.00p 14429
21/08/2012 37.00p 42.00p 37.00p 37.00p 5000
20/08/2012 37.00p 37.00p 32.00p 37.00p 0
17/08/2012 37.00p 37.00p 32.00p 37.00p 13
16/08/2012 37.00p 37.00p 32.00p 37.00p 0
15/08/2012 37.00p 37.00p 32.00p 37.00p 6
14/08/2012 37.00p 38.97p 32.00p 37.00p 0
13/08/2012 37.00p 38.97p 32.00p 37.00p 0
10/08/2012 37.00p 38.97p 32.00p 37.00p 0
09/08/2012 37.00p 38.97p 32.00p 37.00p 0
08/08/2012 37.00p 38.97p 32.00p 37.00p 0
07/08/2012 37.00p 38.97p 32.00p 37.00p 0
06/08/2012 37.00p 38.97p 32.00p 37.00p 1045
03/08/2012 37.00p 37.00p 32.00p 37.00p 3
02/08/2012 38.50p 38.50p 35.00p 37.00p 959
01/08/2012 38.50p 38.50p 35.00p 38.50p 0
31/07/2012 38.50p 38.50p 35.00p 38.50p 0
30/07/2012 38.50p 38.50p 35.00p 38.50p 0
27/07/2012 38.50p 38.50p 35.00p 38.50p 0
26/07/2012 38.50p 38.50p 35.00p 38.50p 0
25/07/2012 38.50p 38.50p 35.00p 38.50p 66
24/07/2012 38.50p 38.50p 35.00p 38.50p 0
23/07/2012 38.50p 38.50p 35.00p 38.50p 0
20/07/2012 38.50p 38.50p 35.00p 38.50p 0
19/07/2012 38.50p 38.50p 35.00p 38.50p 0
18/07/2012 38.50p 38.50p 35.00p 38.50p 0
17/07/2012 38.50p 38.50p 35.00p 38.50p 0
16/07/2012 38.50p 38.50p 35.00p 38.50p 0
13/07/2012 38.50p 38.50p 35.00p 38.50p 0
12/07/2012 38.50p 38.50p 35.00p 38.50p 0
11/07/2012 38.50p 38.50p 35.00p 38.50p 26
10/07/2012 38.50p 40.00p 38.50p 38.50p 0
09/07/2012 38.50p 40.00p 38.50p 38.50p 0
06/07/2012 38.50p 40.00p 38.50p 38.50p 0
05/07/2012 38.50p 40.00p 38.50p 38.50p 0
04/07/2012 38.50p 40.00p 38.50p 38.50p 0
03/07/2012 38.50p 40.00p 38.50p 38.50p 0
02/07/2012 38.50p 40.00p 38.50p 38.50p 0
29/06/2012 38.50p 40.00p 38.50p 38.50p 1000
28/06/2012 40.00p 40.00p 35.00p 38.50p 6
27/06/2012 40.00p 40.00p 35.00p 40.00p 9
26/06/2012 40.00p 40.00p 35.00p 40.00p 66
25/06/2012 40.00p 41.00p 37.00p 40.00p 0
22/06/2012 41.00p 41.00p 37.00p 40.00p 1928
21/06/2012 41.00p 41.00p 37.00p 41.00p 0
20/06/2012 41.00p 41.00p 37.00p 41.00p 0
19/06/2012 41.00p 41.00p 37.00p 41.00p 0
18/06/2012 41.00p 41.00p 37.00p 41.00p 0
15/06/2012 41.00p 41.00p 37.00p 41.00p 0
14/06/2012 41.00p 41.00p 37.00p 41.00p 0
13/06/2012 41.00p 41.00p 37.00p 41.00p 6
12/06/2012 41.00p 41.00p 35.00p 41.00p 0
11/06/2012 41.00p 41.00p 35.00p 41.00p 0
08/06/2012 40.00p 41.00p 35.00p 41.00p 10016
07/06/2012 42.50p 42.50p 40.00p 40.00p 333
06/06/2012 42.50p 44.00p 42.50p 42.50p 3000
01/06/2012 42.50p 42.50p 40.00p 42.50p 400
31/05/2012 42.50p 42.50p 37.00p 42.50p 0
30/05/2012 42.50p 42.50p 37.00p 42.50p 0
29/05/2012 42.00p 42.00p 37.00p 42.00p 0
28/05/2012 42.00p 42.00p 37.00p 42.00p 3
25/05/2012 42.00p 42.00p 37.00p 42.00p 110
24/05/2012 42.00p 42.00p 37.00p 42.00p 0
23/05/2012 42.00p 42.00p 37.00p 42.00p 16
22/05/2012 42.00p 42.00p 37.00p 42.00p 0
21/05/2012 42.00p 42.00p 37.00p 42.00p 0
18/05/2012 42.00p 42.00p 37.00p 42.00p 0
17/05/2012 42.00p 42.00p 37.00p 42.00p 0
16/05/2012 42.00p 42.00p 37.00p 42.00p 3
15/05/2012 42.00p 42.00p 35.00p 42.00p 333
14/05/2012 42.00p 42.00p 37.00p 42.00p 0
11/05/2012 42.00p 42.00p 37.00p 42.00p 0
10/05/2012 42.00p 42.00p 37.00p 42.00p 206
09/05/2012 42.00p 44.50p 40.00p 42.00p 0
08/05/2012 44.50p 44.50p 40.00p 42.00p 513
04/05/2012 44.50p 44.50p 40.00p 44.50p 0
03/05/2012 44.50p 44.50p 40.00p 44.50p 0
02/05/2012 44.50p 44.50p 40.00p 44.50p 0
01/05/2012 44.50p 44.50p 40.00p 44.50p 20
30/04/2012 44.50p 49.00p 40.00p 44.50p 0
27/04/2012 44.50p 49.00p 40.00p 44.50p 0
26/04/2012 49.00p 49.00p 40.00p 44.50p 10000
25/04/2012 49.00p 49.00p 44.00p 49.00p 0
24/04/2012 49.00p 49.00p 44.00p 49.00p 0
23/04/2012 49.00p 49.00p 44.00p 49.00p 0
20/04/2012 49.00p 49.00p 44.00p 49.00p 0
19/04/2012 49.00p 49.00p 44.00p 49.00p 6
18/04/2012 49.00p 49.00p 46.99p 49.00p 0
17/04/2012 49.00p 49.00p 46.99p 49.00p 0
16/04/2012 49.00p 49.00p 46.99p 49.00p 0
13/04/2012 49.00p 49.00p 46.99p 49.00p 0
12/04/2012 49.00p 49.00p 46.99p 49.00p 0
11/04/2012 47.00p 49.00p 46.99p 49.00p 7000
10/04/2012 47.00p 47.00p 42.00p 47.00p 3
05/04/2012 47.00p 50.00p 45.00p 47.00p 0
04/04/2012 50.00p 50.00p 45.00p 47.00p 6
03/04/2012 50.00p 50.60p 50.00p 50.00p 1000
02/04/2012 50.00p 50.00p 45.00p 50.00p 0
30/03/2012 50.00p 50.00p 45.00p 50.00p 0
29/03/2012 50.00p 50.00p 45.00p 50.00p 222

*Close Price adjusted for both dividends and splits