NB Distressed Debt Investment Fund Limited Red Ord (NBDG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NB Distressed Debt Investment Fund Limited Red Ord

Date Open High Low Close* Volume
02/11/2023 32.00p 32.70p 31.00p 31.00p 15000
01/11/2023 33.00p 33.00p 32.00p 32.00p 2281
31/10/2023 33.00p 33.00p 33.00p 33.00p 0
30/10/2023 33.50p 33.50p 33.00p 33.00p 0
27/10/2023 33.50p 33.50p 33.50p 33.50p 0
26/10/2023 33.50p 33.50p 33.50p 33.50p 0
25/10/2023 33.00p 33.50p 33.50p 33.50p 0
24/10/2023 33.50p 33.50p 33.50p 33.50p 0
23/10/2023 33.50p 33.50p 33.50p 33.50p 0
20/10/2023 33.50p 33.50p 33.50p 33.50p 0
19/10/2023 33.50p 33.50p 31.00p 33.50p 0
18/10/2023 33.50p 33.50p 33.50p 33.50p 0
17/10/2023 33.50p 33.50p 33.50p 33.50p 0
16/10/2023 33.00p 33.50p 33.50p 33.50p 0
13/10/2023 33.50p 33.50p 33.50p 33.50p 0
12/10/2023 33.50p 33.50p 33.50p 33.50p 0
11/10/2023 33.50p 33.50p 33.50p 33.50p 0
10/10/2023 33.50p 33.50p 33.50p 33.50p 0
09/10/2023 33.50p 33.50p 33.50p 33.50p 0
06/10/2023 33.50p 33.50p 33.50p 33.50p 0
05/10/2023 33.50p 33.50p 33.50p 33.50p 0
04/10/2023 33.50p 33.50p 33.50p 33.50p 0
03/10/2023 33.50p 33.50p 33.50p 33.50p 0
02/10/2023 33.50p 33.50p 32.15p 33.50p 16240
29/09/2023 33.00p 33.50p 33.00p 33.50p 0
28/09/2023 33.00p 33.50p 33.00p 33.50p 0
27/09/2023 33.50p 33.50p 33.50p 33.50p 0
26/09/2023 33.50p 34.06p 33.50p 33.50p 20000
25/09/2023 33.50p 33.50p 33.50p 33.50p 0
22/09/2023 33.00p 33.50p 33.00p 33.50p 0
21/09/2023 33.50p 34.06p 33.50p 33.50p 10000
20/09/2023 33.00p 33.50p 33.50p 33.50p 0
19/09/2023 33.50p 33.50p 33.50p 33.50p 0
18/09/2023 33.50p 34.06p 33.50p 33.50p 7304
15/09/2023 33.50p 33.50p 32.15p 33.50p 3401
14/09/2023 33.50p 33.50p 32.15p 33.50p 14349
13/09/2023 33.50p 33.50p 33.50p 33.50p 0
12/09/2023 33.50p 33.50p 33.50p 33.50p 0
11/09/2023 33.50p 33.50p 33.00p 33.50p 0
08/09/2023 33.50p 33.50p 33.00p 33.50p 0
07/09/2023 33.50p 33.50p 32.15p 33.50p 1811
06/09/2023 33.50p 33.50p 33.00p 33.50p 0
05/09/2023 33.50p 33.50p 33.00p 33.50p 0
04/09/2023 33.50p 33.50p 32.15p 33.50p 27067
01/09/2023 33.50p 33.50p 33.00p 33.50p 0
31/08/2023 33.50p 34.06p 33.50p 33.50p 10000
30/08/2023 33.50p 33.50p 33.50p 33.50p 0
29/08/2023 33.00p 33.50p 33.00p 33.50p 0
25/08/2023 33.50p 34.06p 33.50p 33.50p 12634
24/08/2023 33.50p 33.50p 33.50p 33.50p 0
23/08/2023 33.50p 33.50p 33.50p 33.50p 0
22/08/2023 33.50p 33.50p 33.50p 33.50p 0
21/08/2023 33.50p 33.50p 33.50p 33.50p 0
18/08/2023 33.50p 33.50p 33.50p 33.50p 0
17/08/2023 33.50p 33.50p 33.50p 33.50p 0
16/08/2023 33.50p 33.50p 33.50p 33.50p 0
15/08/2023 33.50p 33.50p 32.00p 33.50p 2
14/08/2023 33.50p 34.06p 33.50p 33.50p 10000
11/08/2023 34.00p 34.06p 33.50p 33.50p 20000
10/08/2023 34.00p 34.00p 33.33p 34.00p 0
09/08/2023 34.00p 34.00p 33.33p 34.00p 0
08/08/2023 34.00p 34.00p 33.33p 34.00p 0
07/08/2023 34.00p 34.00p 33.33p 34.00p 0
04/08/2023 34.00p 34.00p 33.33p 34.00p 0
03/08/2023 34.00p 34.00p 32.00p 34.00p 1
02/08/2023 34.00p 36.00p 34.00p 34.00p 10
01/08/2023 34.00p 34.00p 33.33p 34.00p 0
31/07/2023 34.00p 35.00p 34.00p 34.00p 10000
28/07/2023 35.50p 35.50p 32.00p 34.00p 102500
27/07/2023 35.50p 35.50p 34.00p 35.50p 5833
26/07/2023 35.50p 35.50p 34.00p 35.50p 29128
25/07/2023 35.50p 35.88p 35.50p 35.50p 10000
24/07/2023 35.50p 36.00p 35.50p 35.50p 24128
21/07/2023 35.50p 36.00p 35.50p 35.50p 10000
20/07/2023 35.50p 36.00p 35.50p 35.50p 0
19/07/2023 35.50p 35.50p 34.00p 35.50p 183
18/07/2023 35.50p 36.00p 35.50p 35.50p 0
17/07/2023 35.50p 36.00p 35.50p 35.50p 0
14/07/2023 35.50p 35.50p 34.00p 35.50p 3290
13/07/2023 35.50p 36.00p 35.50p 35.50p 0
12/07/2023 35.50p 36.00p 35.50p 35.50p 0
11/07/2023 35.50p 36.00p 35.50p 35.50p 0
10/07/2023 35.50p 36.00p 35.50p 35.50p 677
07/07/2023 35.50p 36.00p 35.50p 35.50p 0
06/07/2023 35.50p 36.00p 35.50p 35.50p 0
05/07/2023 35.50p 36.00p 35.50p 35.50p 0
04/07/2023 35.50p 35.50p 34.00p 35.50p 2865
03/07/2023 35.50p 36.00p 35.50p 35.50p 0
30/06/2023 35.50p 36.00p 35.50p 35.50p 0
29/06/2023 35.50p 36.00p 35.50p 35.50p 0
28/06/2023 35.50p 35.50p 34.00p 35.50p 760
27/06/2023 35.50p 36.00p 35.50p 35.50p 0
26/06/2023 35.50p 36.00p 35.50p 35.50p 0
23/06/2023 35.50p 36.00p 35.50p 35.50p 0
22/06/2023 35.50p 35.50p 34.00p 35.50p 14570
21/06/2023 35.50p 35.50p 35.50p 35.50p 0
20/06/2023 38.00p 38.00p 35.50p 35.50p 10000
19/06/2023 35.00p 37.00p 34.00p 35.50p 20623
16/06/2023 35.00p 35.00p 35.00p 35.00p 0
15/06/2023 37.00p 37.00p 34.00p 35.00p 10734
14/06/2023 37.00p 37.00p 35.50p 37.00p 0
13/06/2023 37.00p 37.00p 35.50p 37.00p 0
12/06/2023 37.00p 37.00p 35.50p 37.00p 0
09/06/2023 37.00p 37.00p 35.50p 37.00p 0
08/06/2023 37.00p 37.00p 34.05p 37.00p 4700
07/06/2023 37.00p 37.00p 35.50p 37.00p 0
06/06/2023 37.00p 37.00p 35.50p 37.00p 0
05/06/2023 37.00p 37.00p 35.50p 37.00p 0
02/06/2023 37.00p 37.00p 34.05p 37.00p 4328
01/06/2023 37.00p 37.00p 35.50p 37.00p 0
31/05/2023 37.00p 37.00p 35.50p 37.00p 0
30/05/2023 37.00p 37.00p 37.00p 37.00p 28891
26/05/2023 37.00p 37.00p 35.50p 37.00p 0
25/05/2023 37.00p 37.00p 35.50p 37.00p 0
24/05/2023 37.00p 40.00p 37.00p 37.00p 35872
23/05/2023 37.00p 39.00p 35.50p 37.00p 0
22/05/2023 37.00p 37.00p 35.50p 37.00p 0
19/05/2023 37.00p 37.00p 35.50p 37.00p 0
18/05/2023 39.00p 39.00p 34.00p 37.00p 16562
17/05/2023 39.00p 39.00p 34.00p 39.00p 13
16/05/2023 39.00p 42.00p 39.00p 39.00p 1
15/05/2023 39.00p 39.00p 38.00p 39.00p 0
12/05/2023 39.00p 39.00p 38.00p 39.00p 0
11/05/2023 39.00p 39.00p 38.00p 39.00p 0
10/05/2023 39.00p 39.00p 38.00p 39.00p 0
09/05/2023 39.00p 39.00p 36.50p 39.00p 1
05/05/2023 39.00p 39.00p 39.00p 39.00p 20
04/05/2023 40.00p 40.00p 35.00p 39.00p 2616
03/05/2023 41.00p 41.00p 40.00p 40.00p 0
02/05/2023 41.00p 42.15p 41.00p 41.00p 0
28/04/2023 41.00p 42.15p 41.00p 41.00p 0
27/04/2023 41.00p 42.15p 41.00p 41.00p 0
26/04/2023 41.00p 42.15p 41.00p 41.00p 0
25/04/2023 41.00p 42.15p 41.00p 41.00p 0
24/04/2023 41.00p 42.15p 41.00p 41.00p 0
21/04/2023 41.00p 41.00p 38.00p 41.00p 110162
20/04/2023 41.00p 41.00p 40.30p 41.00p 31846
19/04/2023 40.00p 42.15p 40.00p 41.00p 0
18/04/2023 41.00p 42.15p 41.00p 41.00p 0
17/04/2023 41.00p 43.00p 41.00p 41.00p 2068
14/04/2023 37.00p 39.00p 37.00p 39.00p 24909
13/04/2023 37.00p 37.00p 37.00p 37.00p 0
12/04/2023 37.00p 37.00p 37.00p 37.00p 0
11/04/2023 37.00p 37.00p 37.00p 37.00p 0
06/04/2023 37.00p 39.00p 37.00p 37.00p 6394
05/04/2023 37.00p 37.00p 37.00p 37.00p 0
04/04/2023 37.00p 37.00p 37.00p 37.00p 0
03/04/2023 37.00p 39.00p 37.00p 37.00p 5000
31/03/2023 36.00p 38.00p 36.00p 37.00p 24740
30/03/2023 36.00p 36.00p 34.00p 36.00p 6784
29/03/2023 36.00p 36.00p 34.94p 36.00p 0
28/03/2023 36.00p 36.00p 34.94p 36.00p 0
27/03/2023 36.00p 36.00p 34.00p 36.00p 2174
24/03/2023 36.00p 36.00p 34.00p 36.00p 3391
23/03/2023 36.00p 36.00p 34.94p 36.00p 0
22/03/2023 36.00p 36.00p 34.94p 36.00p 0
21/03/2023 37.00p 38.00p 36.00p 36.00p 20000
20/03/2023 37.00p 37.00p 35.41p 37.00p 0
17/03/2023 37.00p 37.00p 35.41p 37.00p 0
16/03/2023 37.00p 37.00p 34.00p 37.00p 9055
15/03/2023 37.00p 37.00p 34.00p 37.00p 2374
14/03/2023 37.00p 37.00p 34.00p 37.00p 154684
13/03/2023 37.00p 37.00p 35.41p 37.00p 0
10/03/2023 37.00p 37.00p 35.00p 37.00p 26248
09/03/2023 36.00p 38.00p 36.00p 37.00p 10231
08/03/2023 37.00p 37.00p 35.23p 36.00p 0
07/03/2023 37.00p 37.00p 35.85p 37.00p 0
06/03/2023 37.00p 37.00p 35.85p 37.00p 0
03/03/2023 37.00p 37.00p 34.00p 37.00p 1441
02/03/2023 37.00p 37.00p 35.85p 37.00p 0
01/03/2023 37.00p 37.00p 34.00p 37.00p 1
28/02/2023 38.00p 38.00p 35.85p 37.00p 0
27/02/2023 38.00p 38.00p 36.22p 38.00p 0
24/02/2023 38.00p 38.00p 34.00p 38.00p 3388
23/02/2023 38.00p 38.00p 36.22p 38.00p 0
22/02/2023 38.00p 38.00p 36.22p 38.00p 0
21/02/2023 38.00p 38.00p 36.22p 38.00p 0
20/02/2023 38.10p 38.53p 36.22p 38.00p 0
17/02/2023 38.10p 38.53p 38.10p 38.10p 0
16/02/2023 39.00p 39.00p 34.20p 38.10p 8034
15/02/2023 39.00p 39.00p 39.00p 39.00p 0
14/02/2023 39.00p 39.00p 39.00p 39.00p 0
13/02/2023 39.00p 39.00p 39.00p 39.00p 0
10/02/2023 39.00p 39.00p 39.00p 39.00p 0
09/02/2023 39.00p 39.00p 39.00p 39.00p 0
08/02/2023 39.00p 39.00p 39.00p 39.00p 0
07/02/2023 39.00p 39.00p 39.00p 39.00p 0
06/02/2023 39.00p 39.00p 39.00p 39.00p 0
03/02/2023 39.00p 39.00p 39.00p 39.00p 0
02/02/2023 39.00p 39.00p 39.00p 39.00p 0
01/02/2023 39.00p 39.00p 39.00p 39.00p 0
31/01/2023 39.00p 39.00p 39.00p 39.00p 0
30/01/2023 39.00p 39.00p 39.00p 39.00p 0
27/01/2023 39.00p 39.00p 39.00p 39.00p 0
26/01/2023 39.00p 39.00p 39.00p 39.00p 0
25/01/2023 39.00p 39.00p 39.00p 39.00p 0
24/01/2023 39.00p 39.00p 39.00p 39.00p 0
23/01/2023 39.00p 39.00p 39.00p 39.00p 0
20/01/2023 39.00p 39.00p 39.00p 39.00p 0
19/01/2023 39.00p 39.00p 39.00p 39.00p 0

*Close Price adjusted for both dividends and splits