Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Norman Broadbent (NBB) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 16/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 15/12/2020 | 5.15p | 5.15p | 4.81p | 5.15p | 3 |
| 14/12/2020 | 5.15p | 5.15p | 5.00p | 5.15p | 0 |
| 11/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 10/12/2020 | 5.15p | 5.25p | 5.15p | 5.15p | 7391 |
| 09/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 08/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 07/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 04/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/12/2020 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 02/12/2020 | 4.60p | 5.15p | 4.60p | 5.15p | 101041 |
| 01/12/2020 | 4.60p | 4.60p | 4.25p | 4.60p | 3 |
| 30/11/2020 | 4.60p | 4.75p | 4.60p | 4.60p | 50000 |
| 27/11/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 26/11/2020 | 4.00p | 5.30p | 4.00p | 4.60p | 310211 |
| 25/11/2020 | 4.35p | 4.43p | 4.00p | 4.00p | 136000 |
| 24/11/2020 | 4.35p | 4.48p | 4.22p | 4.35p | 151596 |
| 23/11/2020 | 4.35p | 4.49p | 4.35p | 4.35p | 75000 |
| 20/11/2020 | 4.80p | 4.80p | 4.20p | 4.35p | 212710 |
| 19/11/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 130643 |
| 18/11/2020 | 4.80p | 4.90p | 4.80p | 4.80p | 25000 |
| 17/11/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 16/11/2020 | 5.05p | 5.05p | 4.78p | 4.80p | 45142 |
| 13/11/2020 | 5.05p | 5.13p | 4.60p | 5.05p | 150000 |
| 12/11/2020 | 5.25p | 5.25p | 5.05p | 5.05p | 66099 |
| 10/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/11/2020 | 5.25p | 5.25p | 5.18p | 5.25p | 20000 |
| 06/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/11/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 16 |
| 04/11/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 03/11/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 25006 |
| 02/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 29/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 28/10/2020 | 5.05p | 5.25p | 5.01p | 5.25p | 100 |
| 27/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 26/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 23/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/10/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 19/10/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 9816 |
| 16/10/2020 | 5.25p | 5.25p | 5.22p | 5.25p | 15000 |
| 15/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/10/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 11095 |
| 13/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/10/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 13 |
| 08/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/10/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 6 |
| 05/10/2020 | 5.05p | 5.30p | 4.60p | 5.25p | 30010 |
| 02/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/10/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 28/09/2020 | 5.05p | 5.25p | 5.05p | 5.25p | 0 |
| 25/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/09/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/09/2020 | 5.05p | 5.46p | 5.00p | 5.25p | 30000 |
| 22/09/2020 | 5.05p | 5.40p | 5.05p | 5.05p | 20000 |
| 21/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 18/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 15/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 14/09/2020 | 5.05p | 5.40p | 5.05p | 5.05p | 55555 |
| 11/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 10/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 09/09/2020 | 5.05p | 5.05p | 4.60p | 5.05p | 10020 |
| 08/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 07/09/2020 | 5.30p | 5.30p | 4.62p | 5.05p | 26 |
| 04/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/09/2020 | 5.05p | 5.05p | 4.62p | 5.05p | 3 |
| 02/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 01/09/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 31/08/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/08/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 27/08/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 26/08/2020 | 4.80p | 5.05p | 4.80p | 5.05p | 12000 |
| 25/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 24/08/2020 | 4.80p | 4.99p | 4.80p | 4.80p | 10737 |
| 21/08/2020 | 4.80p | 5.00p | 4.80p | 4.80p | 49081 |
| 20/08/2020 | 4.65p | 4.80p | 4.65p | 4.80p | 0 |
| 19/08/2020 | 4.80p | 4.95p | 4.80p | 4.80p | 10000 |
| 18/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 17/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 14/08/2020 | 4.80p | 4.95p | 4.61p | 4.80p | 3332 |
| 13/08/2020 | 4.80p | 4.80p | 4.61p | 4.80p | 235 |
| 12/08/2020 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 11/08/2020 | 4.80p | 4.80p | 4.00p | 4.80p | 941345 |
| 10/08/2020 | 5.50p | 5.50p | 4.80p | 4.80p | 6000 |
| 07/08/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 10000 |
| 05/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/07/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 16 |
| 29/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/07/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 27/07/2020 | 5.75p | 5.75p | 5.51p | 5.75p | 109 |
| 24/07/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2020 | 5.75p | 5.80p | 5.75p | 5.75p | 5000 |
| 22/07/2020 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 21/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/07/2020 | 6.25p | 6.25p | 6.00p | 6.00p | 20000 |
| 13/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 08/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/07/2020 | 6.50p | 6.50p | 6.00p | 6.50p | 100000 |
| 06/07/2020 | 6.50p | 6.75p | 6.02p | 6.50p | 14650 |
| 03/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/07/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/07/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 14705 |
| 30/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/06/2020 | 6.50p | 6.80p | 6.50p | 6.50p | 29967 |
| 16/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/06/2020 | 6.50p | 6.75p | 6.50p | 6.50p | 25000 |
| 10/06/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/06/2020 | 6.75p | 6.80p | 6.50p | 6.50p | 2100 |
| 08/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/06/2020 | 6.75p | 6.75p | 6.00p | 6.50p | 35000 |
| 04/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/06/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/06/2020 | 6.75p | 7.18p | 6.03p | 6.75p | 25265 |
| 29/05/2020 | 6.38p | 7.22p | 6.38p | 6.63p | 31003 |
| 28/05/2020 | 6.38p | 7.00p | 6.38p | 6.38p | 2329 |
| 27/05/2020 | 6.25p | 7.00p | 6.25p | 6.38p | 72678 |
| 26/05/2020 | 6.00p | 7.47p | 6.00p | 6.25p | 125538 |
| 22/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/05/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/05/2020 | 6.00p | 6.45p | 6.00p | 6.00p | 15503 |
| 19/05/2020 | 6.00p | 6.00p | 5.04p | 6.00p | 656 |
| 18/05/2020 | 5.75p | 6.13p | 5.00p | 6.00p | 121992 |
| 15/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/05/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 3 |
| 07/05/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 1744 |
| 06/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 01/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/04/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 4 |
| 29/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/04/2020 | 5.75p | 5.75p | 5.00p | 5.75p | 8 |
| 24/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/04/2020 | 5.75p | 5.75p | 5.00p | 5.50p | 2650 |
| 16/04/2020 | 6.00p | 6.00p | 4.50p | 5.75p | 11179 |
| 15/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/04/2020 | 6.00p | 6.00p | 5.70p | 6.00p | 3070 |
| 08/04/2020 | 6.00p | 6.00p | 5.00p | 6.00p | 3 |
| 07/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/04/2020 | 6.00p | 6.00p | 4.98p | 6.00p | 6500 |
| 31/03/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/03/2020 | 6.13p | 6.13p | 6.00p | 6.00p | 0 |
| 27/03/2020 | 6.38p | 6.38p | 5.50p | 6.13p | 50000 |
| 26/03/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/03/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 24/03/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 23/03/2020 | 7.25p | 7.25p | 5.00p | 6.38p | 100000 |
| 20/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/03/2020 | 7.25p | 7.25p | 5.00p | 7.25p | 50000 |
| 17/03/2020 | 7.25p | 7.25p | 6.50p | 7.25p | 1500 |
| 16/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/03/2020 | 7.25p | 7.25p | 6.50p | 7.25p | 5405 |
| 12/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/03/2020 | 7.25p | 7.25p | 6.25p | 7.25p | 24001 |
| 10/03/2020 | 7.50p | 7.70p | 6.50p | 7.25p | 31294 |
| 09/03/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 1888 |
| 06/03/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 17 |
| 05/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/03/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/03/2020 | 7.50p | 7.70p | 6.50p | 7.50p | 25108 |
| 28/02/2020 | 7.50p | 7.50p | 7.02p | 7.50p | 12000 |
| 27/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits