Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2025 245.00p 245.00p 242.80p 245.00p 832
26/09/2025 245.00p 245.00p 243.33p 245.00p 0
25/09/2025 245.00p 245.00p 243.33p 245.00p 0
24/09/2025 245.00p 249.99p 242.25p 245.00p 3005
23/09/2025 245.00p 245.00p 242.20p 245.00p 21
22/09/2025 245.00p 245.00p 243.33p 245.00p 0
19/09/2025 245.00p 245.00p 242.11p 245.00p 142
18/09/2025 245.00p 245.00p 242.11p 245.00p 4124
17/09/2025 245.00p 245.00p 242.11p 245.00p 3
16/09/2025 245.00p 245.00p 245.00p 245.00p 1
15/09/2025 245.00p 249.99p 245.00p 245.00p 395
12/09/2025 245.00p 249.88p 245.00p 245.00p 1
11/09/2025 243.00p 245.00p 243.00p 245.00p 0
10/09/2025 243.00p 245.99p 243.00p 245.00p 731
09/09/2025 240.00p 243.80p 240.00p 243.00p 2256
08/09/2025 235.00p 240.00p 231.60p 240.00p 20328
05/09/2025 231.50p 233.23p 231.05p 231.50p 2280
04/09/2025 231.50p 231.50p 230.48p 231.50p 5
03/09/2025 231.50p 231.50p 230.48p 231.50p 5
02/09/2025 231.50p 233.00p 230.48p 231.50p 858
01/09/2025 231.50p 233.23p 231.50p 231.50p 1933
29/08/2025 235.00p 239.98p 230.80p 231.50p 6011
28/08/2025 212.50p 239.90p 212.50p 235.00p 6622
27/08/2025 215.00p 216.67p 215.00p 212.50p 0
26/08/2025 215.00p 220.00p 215.00p 215.00p 7
22/08/2025 215.00p 215.00p 212.80p 215.00p 156
21/08/2025 215.00p 215.00p 212.80p 215.00p 470
20/08/2025 215.00p 215.00p 215.00p 215.00p 0
19/08/2025 202.00p 220.00p 202.00p 215.00p 4485
18/08/2025 200.00p 206.00p 200.00p 202.00p 350
15/08/2025 195.00p 206.00p 195.00p 200.00p 4161
14/08/2025 195.00p 195.00p 191.20p 195.00p 3000
13/08/2025 195.00p 195.00p 195.00p 195.00p 0
12/08/2025 195.00p 195.00p 190.50p 195.00p 527
11/08/2025 195.00p 195.00p 190.00p 195.00p 500
08/08/2025 195.00p 196.67p 195.00p 195.00p 0
07/08/2025 195.00p 196.67p 195.00p 195.00p 0
06/08/2025 195.00p 196.67p 195.00p 195.00p 0
05/08/2025 195.00p 196.67p 195.00p 195.00p 0
04/08/2025 195.00p 195.00p 190.00p 195.00p 2674
01/08/2025 195.00p 195.00p 191.50p 195.00p 736
31/07/2025 195.00p 195.00p 191.50p 195.00p 1
30/07/2025 195.00p 195.00p 193.33p 195.00p 0
29/07/2025 195.00p 195.00p 193.33p 195.00p 0
28/07/2025 195.00p 195.00p 193.33p 195.00p 0
25/07/2025 195.00p 195.00p 193.33p 195.00p 0
24/07/2025 195.00p 195.00p 190.00p 195.00p 4211
23/07/2025 195.00p 200.00p 195.00p 195.00p 2500
22/07/2025 195.00p 195.00p 193.33p 195.00p 0
21/07/2025 195.00p 195.00p 193.33p 195.00p 0
18/07/2025 195.00p 195.00p 193.33p 195.00p 0
17/07/2025 195.00p 195.00p 192.80p 195.00p 1765
16/07/2025 195.00p 200.00p 191.00p 195.00p 6745
15/07/2025 195.00p 195.00p 193.05p 195.00p 1764
14/07/2025 195.00p 199.00p 191.25p 195.00p 3029
11/07/2025 190.00p 195.00p 186.20p 195.00p 7715
10/07/2025 152.50p 193.00p 152.50p 190.00p 23422
09/07/2025 145.00p 145.00p 141.80p 145.00p 545
08/07/2025 147.50p 147.50p 140.00p 145.00p 2907
07/07/2025 147.50p 147.50p 142.70p 147.50p 2
04/07/2025 147.50p 147.50p 146.00p 147.50p 0
03/07/2025 147.50p 147.50p 146.00p 147.50p 0
02/07/2025 147.50p 147.50p 140.73p 147.50p 1747
01/07/2025 147.50p 147.50p 142.70p 147.50p 0
30/06/2025 147.50p 148.25p 147.50p 147.50p 1523
27/06/2025 147.50p 147.50p 146.00p 147.50p 0
26/06/2025 147.50p 148.25p 140.67p 147.50p 2204
25/06/2025 147.50p 147.50p 146.00p 147.50p 0
24/06/2025 147.50p 154.25p 147.50p 147.50p 1
23/06/2025 147.50p 147.50p 142.70p 147.50p 990
20/06/2025 147.50p 148.25p 147.50p 147.50p 1678
19/06/2025 147.50p 147.50p 142.00p 147.50p 13423
18/06/2025 147.50p 147.50p 146.00p 147.50p 0
17/06/2025 147.50p 147.50p 140.00p 147.50p 13333
16/06/2025 147.50p 147.50p 142.70p 147.50p 27
13/06/2025 145.00p 149.00p 143.00p 147.50p 4124
12/06/2025 145.00p 145.00p 140.00p 145.00p 3166
11/06/2025 145.00p 145.00p 140.00p 145.00p 328
10/06/2025 145.00p 145.00p 140.00p 145.00p 4
09/06/2025 145.00p 145.00p 142.75p 145.00p 3027
06/06/2025 145.00p 146.67p 145.00p 145.00p 0
05/06/2025 145.00p 145.00p 140.00p 145.00p 873
04/06/2025 147.50p 147.50p 140.00p 145.00p 792
03/06/2025 147.50p 147.50p 146.00p 147.50p 0
02/06/2025 147.50p 147.50p 142.50p 147.50p 2857
30/05/2025 147.50p 147.50p 142.25p 147.50p 577
29/05/2025 147.50p 147.50p 140.30p 147.50p 26
28/05/2025 147.50p 147.50p 142.25p 147.50p 952
27/05/2025 147.50p 154.25p 142.25p 147.50p 32
23/05/2025 147.50p 147.50p 140.00p 147.50p 119
22/05/2025 3.25p 4.45p 3.25p 4.35p 713151
21/05/2025 3.10p 3.10p 2.92p 3.10p 33
20/05/2025 2.90p 3.21p 2.79p 3.10p 0
19/05/2025 2.90p 3.24p 2.90p 2.90p 50000
16/05/2025 2.90p 2.90p 2.78p 2.90p 6
15/05/2025 2.90p 2.90p 2.79p 2.90p 0
14/05/2025 2.90p 2.90p 2.79p 2.90p 0
13/05/2025 2.90p 2.90p 2.79p 2.90p 0
12/05/2025 2.90p 2.90p 2.75p 2.90p 66
09/05/2025 2.90p 2.90p 2.79p 2.90p 0
08/05/2025 2.90p 2.90p 2.79p 2.90p 0
07/05/2025 2.90p 3.24p 2.90p 2.90p 20
06/05/2025 2.90p 3.24p 2.90p 2.90p 23000
02/05/2025 2.90p 2.90p 2.79p 2.90p 0
01/05/2025 2.90p 2.90p 2.79p 2.90p 0
30/04/2025 2.90p 2.90p 2.63p 2.90p 16
29/04/2025 2.90p 2.90p 2.79p 2.90p 0
28/04/2025 2.60p 3.25p 2.26p 2.90p 125003
25/04/2025 2.60p 2.71p 2.60p 2.60p 0
24/04/2025 2.60p 2.84p 2.20p 2.60p 130200
23/04/2025 2.60p 2.71p 2.60p 2.60p 0
22/04/2025 2.60p 2.60p 2.24p 2.60p 1034
17/04/2025 2.60p 2.74p 2.60p 2.60p 10000
16/04/2025 2.60p 2.71p 2.60p 2.60p 0
15/04/2025 2.60p 2.71p 2.60p 2.60p 0
14/04/2025 2.60p 2.71p 2.60p 2.60p 0
11/04/2025 2.60p 2.71p 2.60p 2.60p 0
10/04/2025 2.60p 2.71p 2.60p 2.60p 0
09/04/2025 2.75p 2.75p 2.53p 2.60p 8
08/04/2025 2.75p 2.75p 2.72p 2.75p 0
07/04/2025 2.90p 2.90p 2.50p 2.75p 59539
04/04/2025 2.90p 3.07p 2.50p 2.90p 2479367
03/04/2025 2.90p 3.07p 2.90p 2.90p 20000
02/04/2025 2.75p 2.97p 2.60p 2.90p 261941
01/04/2025 2.60p 2.60p 2.20p 2.60p 133576
31/03/2025 2.60p 2.60p 2.25p 2.60p 71994
28/03/2025 2.60p 2.67p 2.10p 2.60p 149839
27/03/2025 2.60p 2.60p 2.49p 2.60p 0
26/03/2025 2.60p 2.69p 2.60p 2.60p 223
25/03/2025 2.60p 2.80p 2.00p 2.60p 494468
24/03/2025 2.60p 2.60p 2.49p 2.60p 0
21/03/2025 2.60p 2.60p 2.49p 2.60p 0
20/03/2025 2.60p 2.60p 2.33p 2.60p 140
19/03/2025 2.70p 2.99p 2.60p 2.60p 5000
18/03/2025 2.70p 2.70p 2.70p 2.70p 0
17/03/2025 2.70p 2.70p 2.70p 2.70p 0
14/03/2025 2.70p 2.70p 2.70p 2.70p 0
13/03/2025 3.10p 3.10p 2.27p 2.70p 182575
12/03/2025 3.10p 3.13p 3.10p 3.10p 0
11/03/2025 3.10p 3.13p 3.10p 3.10p 0
10/03/2025 3.25p 3.25p 3.10p 3.10p 0
07/03/2025 3.25p 3.33p 3.25p 3.25p 0
06/03/2025 3.25p 3.40p 3.25p 3.25p 29
05/03/2025 3.25p 3.33p 3.25p 3.25p 0
04/03/2025 3.25p 3.25p 3.12p 3.25p 145739
03/03/2025 3.25p 3.44p 3.25p 3.25p 2
28/02/2025 3.25p 3.45p 3.08p 3.25p 14152
27/02/2025 3.25p 3.50p 3.25p 3.25p 57
26/02/2025 3.25p 3.25p 3.17p 3.25p 0
25/02/2025 3.25p 3.25p 3.17p 3.25p 0
24/02/2025 3.25p 3.25p 3.08p 3.25p 20
21/02/2025 3.25p 3.25p 3.17p 3.25p 0
20/02/2025 3.25p 3.25p 3.17p 3.25p 0
19/02/2025 3.25p 3.25p 3.17p 3.25p 0
18/02/2025 3.25p 3.25p 3.17p 3.25p 0
17/02/2025 3.25p 3.25p 3.17p 3.25p 0
14/02/2025 3.25p 3.30p 3.25p 3.25p 55739
13/02/2025 3.25p 3.25p 3.17p 3.25p 0
12/02/2025 3.25p 3.50p 3.25p 3.25p 56
11/02/2025 3.00p 3.49p 3.00p 3.25p 68164
10/02/2025 3.00p 3.00p 3.00p 3.00p 0
07/02/2025 3.00p 3.44p 3.00p 3.00p 60000
06/02/2025 3.00p 3.44p 3.00p 3.00p 31
05/02/2025 3.00p 3.00p 3.00p 3.00p 0
04/02/2025 3.00p 3.00p 3.00p 3.00p 0
03/02/2025 3.00p 3.49p 3.00p 3.00p 5
31/01/2025 3.00p 3.45p 3.00p 3.00p 14152
30/01/2025 3.00p 3.00p 3.00p 3.00p 0
29/01/2025 3.50p 3.50p 3.00p 3.00p 505555
28/01/2025 3.50p 3.78p 3.45p 3.50p 100086
27/01/2025 3.50p 3.85p 3.24p 3.50p 350764
24/01/2025 3.50p 3.85p 3.50p 3.50p 27896
23/01/2025 3.50p 3.50p 3.50p 3.50p 0
22/01/2025 3.50p 3.70p 3.50p 3.50p 125000
21/01/2025 3.50p 3.95p 3.18p 3.50p 223899
20/01/2025 3.50p 3.50p 3.18p 3.50p 10013
17/01/2025 3.50p 3.58p 3.28p 3.50p 18394
16/01/2025 3.50p 3.75p 3.28p 3.50p 153014
15/01/2025 3.00p 3.35p 3.00p 3.10p 100000
14/01/2025 2.75p 3.08p 2.75p 3.00p 487604
13/01/2025 2.75p 2.94p 2.75p 2.75p 67620
10/01/2025 3.25p 3.25p 2.75p 2.75p 72000
09/01/2025 3.25p 3.25p 3.25p 3.25p 0
08/01/2025 3.25p 3.25p 3.25p 3.25p 0
07/01/2025 3.25p 3.25p 3.08p 3.25p 50000
06/01/2025 3.25p 3.40p 3.25p 3.25p 29060
03/01/2025 3.25p 3.25p 3.25p 3.25p 0
02/01/2025 3.25p 3.38p 3.22p 3.25p 63930
31/12/2024 3.25p 3.25p 3.24p 3.25p 38187
30/12/2024 3.25p 3.25p 3.25p 3.25p 0
27/12/2024 3.25p 3.25p 3.25p 3.25p 0
24/12/2024 4.00p 4.00p 3.00p 3.25p 455169
23/12/2024 3.75p 3.76p 3.50p 3.75p 70982
20/12/2024 4.00p 4.00p 3.50p 3.75p 102317
19/12/2024 4.00p 3.75p 3.67p 3.75p 0
18/12/2024 4.00p 4.00p 3.67p 3.75p 0
17/12/2024 4.00p 4.00p 3.75p 4.00p 50000
16/12/2024 4.00p 4.35p 3.50p 4.00p 250000
13/12/2024 4.00p 4.00p 3.90p 4.00p 0
12/12/2024 4.00p 4.00p 3.90p 4.00p 0

*Close Price adjusted for both dividends and splits