Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2021 6.65p 6.65p 6.31p 6.65p 200000
28/09/2021 6.65p 6.65p 6.65p 6.65p 0
27/09/2021 6.35p 6.70p 6.35p 6.65p 8247
24/09/2021 6.65p 6.80p 6.20p 6.35p 40000
23/09/2021 6.75p 6.75p 6.50p 6.65p 5000
22/09/2021 6.75p 6.75p 6.75p 6.75p 0
21/09/2021 6.75p 6.75p 6.75p 6.75p 0
20/09/2021 6.75p 6.75p 6.75p 6.75p 0
17/09/2021 6.75p 6.75p 6.75p 6.75p 0
16/09/2021 6.75p 6.75p 6.75p 6.75p 0
15/09/2021 7.15p 7.15p 6.51p 6.75p 5511
14/09/2021 6.75p 6.75p 6.75p 6.75p 0
13/09/2021 7.15p 7.15p 6.51p 6.75p 33
10/09/2021 7.15p 7.15p 6.51p 6.75p 10043
09/09/2021 7.30p 7.30p 6.66p 6.75p 100006
08/09/2021 7.30p 7.30p 6.80p 6.80p 2
07/09/2021 7.30p 7.30p 6.80p 6.80p 0
06/09/2021 6.75p 7.40p 6.75p 6.80p 104199
03/09/2021 6.75p 6.95p 6.56p 6.75p 28958
02/09/2021 6.75p 6.75p 6.75p 6.75p 0
01/09/2021 6.75p 6.75p 6.75p 6.75p 0
31/08/2021 6.75p 6.75p 6.75p 6.75p 0
27/08/2021 6.75p 6.75p 6.56p 6.75p 100
26/08/2021 6.75p 6.75p 6.75p 6.75p 0
25/08/2021 6.75p 6.75p 6.75p 6.75p 0
24/08/2021 6.75p 6.75p 6.75p 6.75p 0
23/08/2021 6.75p 6.75p 6.75p 6.75p 0
20/08/2021 6.75p 6.75p 6.75p 6.75p 0
19/08/2021 6.75p 6.75p 6.53p 6.75p 11185
18/08/2021 6.75p 6.75p 6.75p 6.75p 0
17/08/2021 6.50p 6.75p 6.50p 6.75p 0
16/08/2021 6.50p 6.50p 6.50p 6.50p 0
13/08/2021 6.50p 6.93p 6.00p 6.50p 61812
12/08/2021 6.50p 6.93p 6.50p 6.50p 10822
11/08/2021 6.50p 6.94p 6.11p 6.50p 36589
10/08/2021 6.50p 6.50p 6.50p 6.50p 0
09/08/2021 6.50p 6.50p 6.11p 6.50p 10000
06/08/2021 6.50p 6.51p 6.10p 6.50p 26425
05/08/2021 6.50p 6.85p 6.50p 6.75p 2000
04/08/2021 6.50p 6.75p 6.50p 6.75p 0
03/08/2021 7.00p 7.00p 6.50p 6.75p 135904
02/08/2021 7.00p 7.00p 7.00p 7.00p 0
30/07/2021 6.75p 7.00p 6.75p 7.00p 160000
29/07/2021 6.75p 7.00p 6.75p 6.75p 0
28/07/2021 7.25p 7.25p 6.53p 7.00p 111961
27/07/2021 7.25p 7.25p 7.10p 7.25p 42085
26/07/2021 7.25p 7.25p 7.25p 7.25p 0
23/07/2021 7.25p 7.25p 7.25p 7.25p 0
22/07/2021 7.25p 7.25p 7.25p 7.25p 0
21/07/2021 7.50p 7.50p 6.50p 7.25p 38403
20/07/2021 7.50p 7.50p 7.50p 7.50p 0
19/07/2021 7.50p 7.50p 7.50p 7.50p 0
16/07/2021 7.50p 7.50p 7.50p 7.50p 0
15/07/2021 7.50p 7.50p 7.50p 7.50p 0
14/07/2021 7.50p 7.50p 7.50p 7.50p 0
13/07/2021 7.50p 7.50p 7.50p 7.50p 0
12/07/2021 7.50p 7.50p 7.00p 7.50p 6891
09/07/2021 7.50p 7.50p 7.00p 7.50p 13935
08/07/2021 7.25p 7.50p 7.25p 7.50p 8972
07/07/2021 7.50p 7.50p 7.25p 7.50p 0
06/07/2021 7.75p 7.75p 6.85p 7.50p 151449
05/07/2021 7.75p 7.75p 7.55p 7.75p 38000
02/07/2021 7.75p 7.86p 7.55p 7.75p 15439
01/07/2021 8.00p 8.00p 7.50p 7.75p 106262
30/06/2021 8.00p 8.00p 8.00p 8.00p 0
29/06/2021 8.00p 8.00p 7.52p 8.00p 100000
28/06/2021 8.00p 8.20p 7.52p 8.00p 110000
25/06/2021 8.25p 8.25p 7.62p 8.00p 60000
24/06/2021 8.25p 8.50p 8.03p 8.25p 18552
23/06/2021 8.00p 8.54p 8.00p 8.25p 54703
22/06/2021 8.00p 8.00p 8.00p 8.00p 0
21/06/2021 8.00p 8.00p 7.55p 8.00p 30580
18/06/2021 8.00p 8.00p 7.66p 8.00p 14484
17/06/2021 9.25p 9.25p 7.66p 8.00p 247637
16/06/2021 8.50p 9.40p 8.50p 9.25p 55000
15/06/2021 8.50p 8.87p 8.50p 8.50p 37547
14/06/2021 7.75p 8.93p 7.75p 8.50p 194395
11/06/2021 8.25p 8.25p 7.52p 7.75p 174730
10/06/2021 9.25p 9.25p 7.52p 8.25p 268112
09/06/2021 10.25p 10.98p 9.02p 9.50p 429037
08/06/2021 7.50p 10.90p 7.50p 10.25p 607859
07/06/2021 7.50p 7.50p 7.06p 7.50p 53773
04/06/2021 7.50p 7.50p 7.10p 7.50p 63294
03/06/2021 8.25p 8.25p 6.75p 7.50p 260796
02/06/2021 9.25p 9.40p 7.60p 8.00p 272684
01/06/2021 8.25p 10.40p 8.25p 9.25p 383519
31/05/2021 8.25p 8.97p 8.25p 8.25p 32362
28/05/2021 8.25p 8.97p 8.25p 8.25p 32362
27/05/2021 9.25p 9.25p 8.10p 8.25p 358224
26/05/2021 8.50p 10.48p 8.50p 8.75p 726745
25/05/2021 6.50p 9.40p 6.50p 8.50p 806004
24/05/2021 6.25p 7.80p 5.50p 6.50p 427980
21/05/2021 6.38p 6.68p 6.38p 6.50p 194202
20/05/2021 6.38p 6.57p 6.38p 6.38p 50000
19/05/2021 6.38p 6.57p 6.38p 6.38p 7519
18/05/2021 6.38p 6.57p 6.10p 6.38p 44800
17/05/2021 6.38p 6.38p 6.38p 6.38p 0
14/05/2021 6.38p 6.68p 6.02p 6.38p 84019
13/05/2021 6.25p 6.60p 6.25p 6.38p 27968
12/05/2021 6.25p 6.45p 6.25p 6.25p 100000
11/05/2021 6.25p 6.60p 6.25p 6.25p 75576
10/05/2021 6.25p 6.25p 6.25p 6.25p 0
07/05/2021 5.75p 6.45p 5.75p 6.25p 4651
06/05/2021 5.88p 6.00p 5.75p 5.88p 150000
05/05/2021 5.75p 6.00p 5.75p 5.88p 6539
04/05/2021 5.75p 6.00p 5.75p 5.88p 14703
30/04/2021 5.88p 6.00p 5.75p 5.88p 150000
29/04/2021 5.88p 6.00p 5.75p 5.88p 125965
28/04/2021 5.88p 5.88p 5.88p 5.88p 0
27/04/2021 5.88p 5.88p 5.88p 5.88p 0
26/04/2021 5.88p 6.00p 5.75p 5.88p 150000
23/04/2021 5.88p 5.88p 5.78p 5.88p 1489
22/04/2021 5.88p 5.88p 5.88p 5.88p 0
21/04/2021 6.00p 6.25p 5.58p 5.88p 44532
20/04/2021 6.00p 6.35p 5.50p 6.00p 109555
19/04/2021 6.00p 6.35p 5.65p 6.00p 161170
16/04/2021 6.25p 6.25p 6.00p 6.00p 0
15/04/2021 6.25p 6.35p 5.50p 6.00p 25857
14/04/2021 6.75p 6.75p 5.50p 6.00p 350073
13/04/2021 6.00p 7.00p 6.00p 7.00p 73289
12/04/2021 5.63p 6.19p 5.63p 6.00p 66065
09/04/2021 5.63p 5.63p 5.63p 5.63p 0
08/04/2021 5.63p 6.19p 5.03p 5.63p 36052
07/04/2021 5.63p 5.63p 5.63p 5.63p 0
06/04/2021 5.63p 5.63p 5.63p 5.63p 0
01/04/2021 5.63p 5.63p 5.63p 5.63p 0
31/03/2021 5.63p 5.63p 5.63p 5.63p 0
30/03/2021 5.63p 5.63p 5.15p 5.63p 10000
29/03/2021 5.63p 6.19p 5.63p 5.63p 1439
26/03/2021 5.50p 6.15p 5.05p 5.63p 287785
25/03/2021 5.50p 5.50p 5.50p 5.50p 0
24/03/2021 5.50p 5.85p 5.50p 5.50p 30923
23/03/2021 5.50p 5.85p 5.50p 5.50p 854
22/03/2021 5.50p 5.50p 5.50p 5.50p 0
19/03/2021 5.50p 6.38p 5.05p 5.50p 134308
18/03/2021 5.25p 5.95p 5.25p 5.50p 109648
17/03/2021 5.00p 5.50p 5.00p 5.25p 65000
16/03/2021 4.60p 5.00p 4.60p 5.00p 30612
15/03/2021 4.50p 4.70p 4.00p 4.60p 158476
12/03/2021 4.95p 4.95p 4.20p 4.50p 62215
11/03/2021 4.95p 5.35p 4.52p 4.95p 123724
10/03/2021 4.95p 4.95p 4.95p 4.95p 0
09/03/2021 4.95p 5.09p 4.52p 4.95p 50004
08/03/2021 4.95p 4.95p 4.95p 4.95p 0
05/03/2021 4.95p 4.95p 4.95p 4.95p 0
04/03/2021 4.95p 4.95p 4.95p 4.95p 0
03/03/2021 4.95p 5.10p 4.52p 4.95p 74160
02/03/2021 4.95p 4.95p 4.50p 4.95p 197
01/03/2021 4.95p 4.95p 4.95p 4.95p 0
26/02/2021 4.95p 4.95p 4.95p 4.95p 0
25/02/2021 4.95p 4.95p 4.52p 4.95p 14815
24/02/2021 4.95p 4.95p 4.95p 4.95p 0
23/02/2021 4.95p 5.04p 4.95p 4.95p 2728
22/02/2021 4.95p 4.95p 4.52p 4.95p 6
19/02/2021 4.95p 4.95p 4.95p 4.95p 0
18/02/2021 4.95p 4.95p 4.95p 4.95p 0
17/02/2021 4.95p 5.02p 4.95p 4.95p 16382
16/02/2021 4.95p 4.95p 4.95p 4.95p 0
15/02/2021 4.95p 5.02p 4.50p 4.95p 4821
12/02/2021 4.95p 4.95p 4.95p 4.95p 0
11/02/2021 4.95p 4.95p 4.95p 4.95p 0
10/02/2021 4.95p 4.95p 4.95p 4.95p 0
09/02/2021 4.95p 5.02p 4.95p 4.95p 6812
08/02/2021 4.95p 4.95p 4.50p 4.95p 494
05/02/2021 4.95p 5.04p 4.95p 4.95p 125
04/02/2021 4.95p 4.95p 4.52p 4.95p 21
03/02/2021 4.95p 4.95p 4.95p 4.95p 0
02/02/2021 4.95p 4.95p 4.50p 4.95p 50
01/02/2021 4.95p 4.95p 4.95p 4.95p 0
29/01/2021 5.10p 5.10p 4.71p 4.95p 5000
28/01/2021 5.10p 5.10p 4.71p 5.10p 5000
27/01/2021 5.10p 5.10p 5.09p 5.10p 9666
26/01/2021 5.10p 5.10p 5.10p 5.10p 19451
25/01/2021 5.10p 5.10p 5.10p 5.10p 0
22/01/2021 5.10p 5.10p 4.71p 5.10p 10000
21/01/2021 5.10p 5.10p 5.10p 5.10p 0
20/01/2021 5.10p 5.10p 4.74p 5.10p 21826
19/01/2021 5.00p 5.20p 5.00p 5.10p 26921
18/01/2021 4.78p 5.00p 4.53p 4.78p 25133
15/01/2021 4.78p 4.78p 4.78p 4.78p 0
14/01/2021 4.78p 4.78p 4.78p 4.78p 0
13/01/2021 4.78p 4.78p 4.50p 4.78p 10
12/01/2021 4.78p 4.78p 4.51p 4.78p 23
11/01/2021 4.78p 4.78p 4.78p 4.78p 0
08/01/2021 4.78p 4.78p 4.78p 4.78p 0
07/01/2021 4.78p 4.78p 4.78p 4.78p 0
06/01/2021 4.78p 4.78p 4.78p 4.78p 0
05/01/2021 4.78p 4.78p 4.50p 4.78p 299
04/01/2021 4.78p 4.78p 4.78p 4.78p 0
01/01/2021 4.78p 4.78p 4.78p 4.78p 0
31/12/2020 4.78p 4.78p 4.78p 4.78p 0
30/12/2020 4.78p 4.78p 4.78p 4.78p 0
29/12/2020 4.78p 4.78p 4.78p 4.78p 0
28/12/2020 4.78p 4.78p 4.78p 4.78p 0
25/12/2020 4.78p 4.78p 4.78p 4.78p 0
24/12/2020 4.78p 4.78p 4.78p 4.78p 0
23/12/2020 4.78p 5.02p 4.70p 4.78p 35000
22/12/2020 5.15p 5.15p 4.60p 4.78p 130000
21/12/2020 5.15p 5.15p 4.50p 5.15p 15000
18/12/2020 5.15p 5.15p 5.15p 5.15p 0

*Close Price adjusted for both dividends and splits