Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2019 10.75p 10.75p 10.03p 10.25p 10937
13/05/2019 10.75p 10.75p 10.75p 10.75p 0
10/05/2019 10.75p 10.75p 10.75p 10.75p 0
09/05/2019 10.75p 10.75p 10.75p 10.75p 0
08/05/2019 10.75p 10.75p 10.03p 10.75p 6
07/05/2019 11.00p 11.00p 10.03p 10.75p 5280
03/05/2019 11.00p 11.00p 11.00p 11.00p 0
02/05/2019 11.00p 11.00p 11.00p 11.00p 0
01/05/2019 11.00p 11.00p 10.50p 11.00p 1600
30/04/2019 11.00p 11.00p 11.00p 11.00p 0
29/04/2019 11.00p 11.00p 10.50p 11.00p 66
26/04/2019 11.00p 11.00p 11.00p 11.00p 0
25/04/2019 11.00p 11.00p 11.00p 11.00p 0
24/04/2019 11.00p 11.00p 10.50p 11.00p 6
23/04/2019 11.00p 11.00p 11.00p 11.00p 0
18/04/2019 11.00p 11.00p 10.50p 11.00p 3
17/04/2019 11.00p 11.00p 11.00p 11.00p 0
16/04/2019 11.00p 11.15p 11.00p 11.00p 2155
15/04/2019 11.00p 11.00p 11.00p 11.00p 0
12/04/2019 11.00p 11.00p 11.00p 11.00p 0
11/04/2019 11.25p 11.25p 10.50p 11.00p 3782
10/04/2019 11.25p 11.45p 11.25p 11.25p 1642
09/04/2019 11.25p 11.25p 10.75p 11.25p 2790
08/04/2019 11.25p 11.25p 11.25p 11.25p 0
05/04/2019 11.25p 11.25p 10.58p 11.25p 9561
04/04/2019 11.25p 11.25p 10.65p 11.25p 72
03/04/2019 11.25p 11.50p 11.25p 11.50p 0
02/04/2019 11.00p 11.25p 10.89p 11.25p 20202
01/04/2019 11.00p 11.00p 10.83p 11.00p 18461
29/03/2019 11.00p 11.00p 11.00p 11.00p 0
28/03/2019 11.00p 11.00p 11.00p 11.00p 0
27/03/2019 11.00p 11.00p 11.00p 11.00p 0
26/03/2019 11.00p 11.00p 11.00p 11.00p 0
25/03/2019 11.00p 11.00p 11.00p 11.00p 0
22/03/2019 11.00p 11.00p 10.50p 11.00p 90
21/03/2019 11.00p 11.00p 11.00p 11.00p 0
20/03/2019 11.00p 11.00p 11.00p 11.00p 0
19/03/2019 11.00p 11.00p 11.00p 11.00p 0
18/03/2019 11.00p 11.00p 11.00p 11.00p 0
15/03/2019 11.00p 11.00p 11.00p 11.00p 0
14/03/2019 11.00p 11.00p 10.50p 11.00p 133
13/03/2019 11.00p 11.00p 11.00p 11.00p 0
12/03/2019 11.00p 11.00p 11.00p 11.00p 0
11/03/2019 11.00p 11.00p 10.50p 11.00p 33
08/03/2019 11.00p 11.00p 10.50p 11.00p 40
07/03/2019 11.00p 11.00p 11.00p 11.00p 0
06/03/2019 11.00p 11.00p 11.00p 11.00p 0
05/03/2019 11.00p 11.00p 11.00p 11.00p 0
04/03/2019 11.00p 11.00p 11.00p 11.00p 0
01/03/2019 11.00p 11.00p 9.50p 11.00p 50000
28/02/2019 11.00p 11.00p 10.50p 11.00p 3
27/02/2019 11.00p 11.00p 10.50p 11.00p 1017
26/02/2019 11.00p 11.00p 11.00p 11.00p 0
25/02/2019 11.00p 11.20p 11.00p 11.00p 13392
22/02/2019 11.00p 11.00p 10.50p 11.00p 3
21/02/2019 10.75p 11.00p 10.51p 11.00p 12789
20/02/2019 12.75p 12.75p 10.75p 10.75p 9000
19/02/2019 12.75p 12.75p 12.75p 12.75p 0
18/02/2019 12.75p 12.75p 12.75p 12.75p 0
15/02/2019 12.75p 12.75p 12.75p 12.75p 0
14/02/2019 12.75p 12.75p 12.75p 12.75p 0
13/02/2019 12.75p 12.90p 12.00p 12.75p 21782
12/02/2019 12.00p 12.00p 12.00p 12.00p 0
11/02/2019 12.00p 12.00p 12.00p 12.00p 0
08/02/2019 12.00p 12.00p 12.00p 12.00p 0
07/02/2019 12.00p 12.00p 12.00p 12.00p 0
06/02/2019 11.75p 12.00p 11.60p 12.00p 43
05/02/2019 12.00p 12.00p 12.00p 12.00p 0
04/02/2019 12.00p 12.00p 11.60p 12.00p 23
01/02/2019 12.00p 12.00p 12.00p 12.00p 0
31/01/2019 12.00p 12.00p 12.00p 12.00p 0
30/01/2019 12.00p 12.00p 11.50p 12.00p 6
29/01/2019 12.00p 12.00p 12.00p 12.00p 0
28/01/2019 12.00p 12.00p 12.00p 12.00p 0
25/01/2019 12.00p 12.00p 12.00p 12.00p 0
24/01/2019 12.00p 12.00p 12.00p 12.00p 0
23/01/2019 12.00p 12.00p 12.00p 12.00p 0
22/01/2019 12.00p 12.00p 12.00p 12.00p 0
21/01/2019 12.00p 12.00p 11.50p 12.00p 66
18/01/2019 12.00p 12.00p 12.00p 12.00p 0
17/01/2019 12.00p 12.00p 12.00p 12.00p 0
16/01/2019 12.00p 12.00p 12.00p 12.00p 0
15/01/2019 12.00p 12.00p 12.00p 12.00p 0
14/01/2019 12.00p 12.00p 11.50p 12.00p 101
11/01/2019 12.00p 12.00p 12.00p 12.00p 0
10/01/2019 12.00p 12.00p 12.00p 12.00p 0
09/01/2019 12.00p 12.00p 12.00p 12.00p 0
08/01/2019 12.00p 12.00p 11.50p 12.00p 3
07/01/2019 12.00p 12.00p 12.00p 12.00p 0
04/01/2019 12.00p 12.00p 12.00p 12.00p 0
03/01/2019 12.00p 12.00p 12.00p 12.00p 0
02/01/2019 12.00p 12.00p 12.00p 12.00p 0
31/12/2018 12.00p 12.00p 12.00p 12.00p 0
28/12/2018 12.00p 12.00p 12.00p 12.00p 0
27/12/2018 12.00p 12.00p 12.00p 12.00p 0
24/12/2018 12.00p 12.25p 12.00p 12.00p 0
21/12/2018 12.00p 12.00p 12.00p 12.00p 0
20/12/2018 12.00p 12.00p 12.00p 12.00p 0
19/12/2018 12.00p 12.00p 12.00p 12.00p 0
18/12/2018 11.75p 12.00p 11.75p 12.00p 0
17/12/2018 12.00p 12.00p 12.00p 12.00p 0
14/12/2018 12.00p 12.00p 11.50p 12.00p 6
13/12/2018 12.00p 12.00p 10.21p 12.00p 22937
12/12/2018 12.00p 12.00p 12.00p 12.00p 0
11/12/2018 12.00p 12.00p 12.00p 12.00p 0
10/12/2018 11.75p 12.00p 11.75p 12.00p 0
07/12/2018 12.25p 12.25p 12.00p 12.00p 66679
06/12/2018 12.25p 12.25p 12.05p 12.25p 166
05/12/2018 12.25p 12.25p 12.25p 12.25p 0
04/12/2018 12.25p 12.25p 12.25p 12.25p 0
03/12/2018 12.25p 12.25p 12.25p 12.25p 0
30/11/2018 12.25p 12.25p 11.75p 12.25p 0
29/11/2018 12.25p 12.25p 12.00p 12.25p 40000
28/11/2018 12.25p 12.25p 12.25p 12.25p 0
27/11/2018 12.25p 12.25p 12.25p 12.25p 0
26/11/2018 12.25p 12.25p 12.05p 12.25p 188
23/11/2018 12.25p 12.25p 12.25p 12.25p 0
22/11/2018 12.25p 12.25p 12.25p 12.25p 0
21/11/2018 12.25p 12.25p 12.25p 12.25p 0
20/11/2018 12.25p 12.25p 12.05p 12.25p 33
19/11/2018 12.25p 12.25p 12.05p 12.25p 26
16/11/2018 12.25p 12.25p 12.25p 12.25p 0
15/11/2018 12.25p 12.25p 12.05p 12.25p 53
14/11/2018 12.25p 12.25p 12.25p 12.25p 0
13/11/2018 12.25p 12.25p 12.25p 12.25p 0
12/11/2018 12.25p 12.25p 12.05p 12.25p 60
09/11/2018 12.25p 12.25p 12.05p 12.25p 4
08/11/2018 12.25p 12.25p 12.05p 12.25p 53
07/11/2018 12.25p 12.25p 12.25p 12.25p 0
06/11/2018 12.25p 12.25p 12.05p 12.25p 333
05/11/2018 12.25p 12.25p 12.25p 12.25p 0
02/11/2018 12.25p 12.25p 12.25p 12.25p 0
01/11/2018 12.25p 12.25p 12.05p 12.25p 27
31/10/2018 12.25p 12.25p 12.25p 12.25p 0
30/10/2018 12.25p 12.25p 12.25p 12.25p 0
29/10/2018 12.25p 12.25p 12.25p 12.25p 0
26/10/2018 12.25p 12.25p 12.25p 12.25p 0
25/10/2018 12.25p 12.25p 12.25p 12.25p 0
24/10/2018 12.25p 12.25p 12.25p 12.25p 0
23/10/2018 12.25p 12.25p 12.25p 12.25p 0
22/10/2018 12.25p 12.25p 12.25p 12.25p 0
19/10/2018 12.25p 12.25p 12.05p 12.25p 3
18/10/2018 12.25p 12.25p 12.25p 12.25p 0
17/10/2018 12.25p 12.25p 12.25p 12.25p 0
16/10/2018 12.25p 12.25p 12.00p 12.25p 3000
15/10/2018 12.25p 12.25p 12.25p 12.25p 0
12/10/2018 12.25p 12.25p 12.25p 12.25p 0
11/10/2018 12.25p 12.25p 12.25p 12.25p 0
10/10/2018 12.25p 12.25p 12.25p 12.25p 0
09/10/2018 12.25p 12.25p 12.00p 12.25p 4000
08/10/2018 12.25p 12.25p 12.25p 12.25p 0
05/10/2018 12.25p 12.25p 12.00p 12.25p 23930
04/10/2018 11.25p 12.25p 11.25p 12.25p 90240
03/10/2018 10.75p 11.30p 10.50p 11.25p 17749
02/10/2018 10.75p 10.75p 10.75p 10.75p 0
01/10/2018 10.75p 11.15p 10.75p 10.75p 18738
28/09/2018 10.75p 10.75p 10.25p 10.75p 0
27/09/2018 10.25p 10.25p 10.25p 10.25p 0
26/09/2018 10.25p 10.25p 10.25p 10.25p 0
25/09/2018 10.25p 10.25p 9.50p 10.25p 711
24/09/2018 10.25p 10.25p 10.25p 10.25p 0
21/09/2018 10.25p 10.25p 10.25p 10.25p 0
20/09/2018 10.25p 10.25p 10.25p 10.25p 0
19/09/2018 10.25p 10.25p 10.25p 10.25p 0
18/09/2018 10.25p 10.25p 10.25p 10.25p 0
17/09/2018 10.50p 10.50p 9.50p 10.25p 10000
14/09/2018 10.50p 10.50p 10.50p 10.50p 0
13/09/2018 10.50p 10.50p 10.50p 10.50p 0
12/09/2018 10.50p 10.50p 10.50p 10.50p 0
11/09/2018 10.50p 10.50p 10.50p 10.50p 0
10/09/2018 10.50p 10.50p 10.50p 10.50p 0
07/09/2018 10.50p 10.50p 9.50p 10.50p 6
06/09/2018 10.50p 10.50p 9.50p 10.50p 6
05/09/2018 10.50p 10.50p 10.50p 10.50p 0
04/09/2018 10.50p 10.50p 10.50p 10.50p 0
03/09/2018 10.50p 10.50p 9.50p 10.50p 3
31/08/2018 10.50p 10.50p 10.50p 10.50p 0
30/08/2018 10.50p 10.50p 10.50p 10.50p 0
29/08/2018 10.50p 10.50p 10.50p 10.50p 0
28/08/2018 10.50p 10.50p 9.50p 10.50p 110
24/08/2018 10.50p 10.50p 9.50p 10.50p 19
23/08/2018 10.50p 10.50p 10.50p 10.50p 0
22/08/2018 10.50p 10.97p 10.50p 10.50p 10000
21/08/2018 10.50p 10.50p 10.50p 10.50p 0
20/08/2018 10.50p 10.50p 10.50p 10.50p 0
17/08/2018 10.50p 10.50p 9.50p 10.50p 4
16/08/2018 10.50p 10.50p 10.50p 10.50p 0
15/08/2018 10.50p 10.60p 10.50p 10.50p 10292
14/08/2018 10.25p 10.50p 10.25p 10.50p 40337
13/08/2018 10.25p 10.25p 10.25p 10.25p 0
10/08/2018 10.25p 10.25p 10.25p 10.25p 0
09/08/2018 10.25p 10.25p 10.25p 10.25p 0
08/08/2018 10.25p 10.25p 10.25p 10.25p 0
07/08/2018 10.50p 10.50p 10.25p 10.25p 8809
06/08/2018 10.50p 10.50p 10.50p 10.50p 0
03/08/2018 10.50p 10.50p 10.50p 10.50p 0
02/08/2018 10.50p 10.50p 10.50p 10.50p 0
01/08/2018 10.50p 10.50p 10.50p 10.50p 0
31/07/2018 10.50p 10.50p 10.50p 10.50p 0
30/07/2018 10.50p 10.50p 9.50p 10.50p 7

*Close Price adjusted for both dividends and splits