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
01/07/2021 32.50p 32.50p 32.50p 32.50p 0
30/06/2021 32.50p 32.50p 32.50p 32.50p 0
29/06/2021 32.50p 32.50p 32.50p 32.50p 0
28/06/2021 31.50p 32.50p 31.50p 32.50p 0
25/06/2021 30.50p 33.00p 30.50p 31.50p 10000
24/06/2021 30.50p 33.00p 30.50p 30.50p 30899
23/06/2021 30.50p 30.50p 30.50p 30.50p 0
22/06/2021 30.50p 30.50p 30.50p 30.50p 0
21/06/2021 30.50p 33.00p 30.50p 30.50p 5868
18/06/2021 30.50p 30.50p 30.50p 30.50p 0
17/06/2021 29.50p 30.50p 29.50p 30.50p 0
16/06/2021 29.50p 29.50p 29.50p 29.50p 0
15/06/2021 29.50p 29.50p 29.50p 29.50p 0
14/06/2021 29.50p 29.50p 29.50p 29.50p 0
11/06/2021 29.50p 29.50p 29.50p 29.50p 0
10/06/2021 29.50p 29.50p 29.50p 29.50p 0
09/06/2021 29.50p 29.50p 29.00p 29.50p 50000
08/06/2021 29.50p 30.75p 29.50p 29.50p 6745
07/06/2021 29.50p 29.50p 29.50p 29.50p 0
04/06/2021 29.50p 29.50p 29.50p 29.50p 76654
03/06/2021 29.50p 29.50p 29.50p 29.50p 0
02/06/2021 29.50p 29.50p 29.50p 29.50p 0
01/06/2021 29.50p 32.00p 29.50p 29.50p 4962
31/05/2021 29.50p 29.50p 29.50p 29.50p 0
28/05/2021 29.50p 29.50p 29.50p 29.50p 0
27/05/2021 29.50p 29.50p 29.50p 29.50p 0
26/05/2021 29.50p 29.50p 29.50p 29.50p 0
25/05/2021 29.50p 29.50p 29.50p 29.50p 0
24/05/2021 29.50p 29.50p 29.50p 29.50p 0
21/05/2021 29.50p 29.50p 29.50p 29.50p 0
20/05/2021 29.50p 29.50p 29.50p 29.50p 0
19/05/2021 29.50p 29.50p 29.50p 29.50p 0
18/05/2021 29.50p 29.50p 29.50p 29.50p 0
17/05/2021 29.50p 30.13p 29.50p 29.50p 8990
14/05/2021 29.50p 29.50p 29.50p 29.50p 0
13/05/2021 29.50p 29.50p 29.50p 29.50p 0
12/05/2021 29.50p 29.50p 29.50p 29.50p 0
11/05/2021 29.50p 29.50p 29.50p 29.50p 0
10/05/2021 29.50p 30.13p 29.50p 29.50p 4271
07/05/2021 29.50p 29.50p 29.50p 29.50p 0
06/05/2021 29.50p 32.00p 29.50p 29.50p 21875
05/05/2021 28.50p 31.00p 28.50p 29.50p 31304
04/05/2021 28.50p 28.55p 28.50p 28.50p 18000
03/05/2021 28.50p 28.50p 28.50p 28.50p 0
30/04/2021 28.50p 28.50p 28.50p 28.50p 0
29/04/2021 28.50p 31.00p 28.50p 28.50p 21246
28/04/2021 28.50p 28.50p 28.50p 28.50p 0
27/04/2021 28.50p 28.50p 28.50p 28.50p 0
26/04/2021 27.50p 28.50p 27.50p 28.50p 0
23/04/2021 27.50p 27.50p 27.50p 27.50p 0
22/04/2021 27.50p 27.50p 27.50p 27.50p 0
21/04/2021 27.50p 27.50p 27.50p 27.50p 0
20/04/2021 27.50p 27.50p 27.50p 27.50p 0
19/04/2021 27.50p 30.00p 27.50p 27.50p 30532
16/04/2021 27.50p 27.50p 27.50p 27.50p 0
15/04/2021 27.50p 28.84p 27.50p 27.50p 14933
14/04/2021 27.50p 27.50p 25.00p 27.50p 1029
13/04/2021 27.50p 27.50p 27.50p 27.50p 0
12/04/2021 27.50p 27.60p 25.00p 27.50p 14987
09/04/2021 27.50p 27.50p 27.50p 27.50p 0
08/04/2021 27.50p 27.60p 25.00p 27.50p 22592
07/04/2021 27.50p 27.50p 27.50p 27.50p 0
06/04/2021 27.50p 27.50p 27.50p 27.50p 0
05/04/2021 27.50p 27.50p 25.00p 27.50p 4185
02/04/2021 27.50p 27.50p 25.00p 27.50p 4185
01/04/2021 27.50p 27.50p 25.00p 27.50p 4185
31/03/2021 27.50p 27.85p 27.50p 27.50p 8000
30/03/2021 27.50p 27.50p 27.50p 27.50p 0
29/03/2021 27.50p 27.90p 27.50p 27.50p 8000
26/03/2021 27.50p 27.50p 27.50p 27.50p 0
25/03/2021 27.50p 27.90p 27.50p 27.50p 1570
24/03/2021 27.50p 27.50p 25.00p 27.50p 8672
23/03/2021 27.50p 27.50p 27.50p 27.50p 25000
22/03/2021 27.50p 27.50p 25.00p 27.50p 14486
19/03/2021 28.50p 28.50p 26.00p 27.50p 4494
18/03/2021 28.50p 28.50p 25.00p 28.50p 36013
17/03/2021 28.50p 28.50p 28.50p 28.50p 0
16/03/2021 28.50p 28.50p 28.50p 28.50p 0
15/03/2021 28.50p 28.50p 26.00p 28.50p 3060
12/03/2021 28.50p 28.50p 28.50p 28.50p 0
11/03/2021 28.50p 28.50p 26.00p 28.50p 29050
10/03/2021 27.50p 28.50p 26.00p 28.50p 26883
09/03/2021 27.50p 27.90p 27.50p 27.50p 12000
08/03/2021 27.50p 27.50p 27.50p 27.50p 20000
05/03/2021 27.50p 29.00p 23.00p 27.50p 31654
04/03/2021 27.50p 27.50p 27.50p 27.50p 0
03/03/2021 27.50p 27.50p 27.50p 27.50p 0
02/03/2021 27.50p 27.50p 25.00p 27.50p 5799
01/03/2021 28.00p 28.20p 27.50p 27.50p 10000
26/02/2021 28.00p 28.50p 28.00p 28.00p 0
25/02/2021 31.00p 31.00p 28.50p 28.50p 21000
24/02/2021 32.00p 32.00p 29.00p 31.00p 38642
23/02/2021 32.00p 33.00p 32.00p 32.00p 2994
22/02/2021 32.00p 32.00p 29.00p 32.00p 4361
19/02/2021 32.50p 32.50p 32.50p 32.50p 0
18/02/2021 32.50p 32.50p 32.50p 32.50p 0
17/02/2021 33.50p 33.50p 32.00p 32.50p 2301
16/02/2021 34.50p 34.50p 32.00p 33.50p 16182
15/02/2021 34.50p 35.50p 34.50p 34.50p 0
12/02/2021 39.00p 39.00p 35.50p 35.50p 11238
11/02/2021 39.00p 39.00p 39.00p 39.00p 0
10/02/2021 40.00p 40.00p 36.00p 39.00p 9139
09/02/2021 40.00p 41.00p 37.00p 40.00p 1008
08/02/2021 40.00p 40.00p 40.00p 40.00p 0
05/02/2021 40.00p 40.00p 40.00p 40.00p 0
04/02/2021 40.00p 40.00p 40.00p 40.00p 0
03/02/2021 40.00p 40.00p 40.00p 40.00p 0
02/02/2021 40.50p 40.50p 38.00p 40.00p 2343
01/02/2021 43.00p 43.00p 39.00p 40.50p 11689
29/01/2021 43.00p 43.00p 43.00p 43.00p 0
28/01/2021 43.00p 43.00p 43.00p 43.00p 0
27/01/2021 43.00p 43.00p 43.00p 43.00p 0
26/01/2021 43.00p 43.00p 43.00p 43.00p 0
25/01/2021 43.00p 43.00p 40.00p 43.00p 15000
22/01/2021 43.00p 43.00p 43.00p 43.00p 0
21/01/2021 43.00p 43.00p 43.00p 43.00p 0
20/01/2021 43.00p 43.00p 43.00p 43.00p 2577
19/01/2021 43.00p 43.00p 43.00p 43.00p 0
18/01/2021 43.00p 43.00p 43.00p 43.00p 0
15/01/2021 43.00p 43.00p 40.00p 43.00p 3021
14/01/2021 43.00p 43.00p 43.00p 43.00p 0
13/01/2021 43.00p 43.00p 43.00p 43.00p 0
12/01/2021 43.00p 43.00p 40.00p 43.00p 3202
11/01/2021 43.50p 43.50p 41.00p 43.50p 10000
08/01/2021 43.50p 43.50p 43.50p 43.50p 0
07/01/2021 45.00p 45.00p 42.00p 43.50p 2851
06/01/2021 46.50p 46.50p 45.00p 45.00p 0
05/01/2021 46.50p 46.50p 46.50p 46.50p 0
04/01/2021 46.50p 46.50p 44.00p 46.50p 3727
01/01/2021 46.50p 46.50p 46.50p 46.50p 0
31/12/2020 46.50p 46.50p 46.50p 46.50p 0
30/12/2020 46.50p 46.50p 46.50p 46.50p 0
29/12/2020 46.50p 46.50p 46.50p 46.50p 0
28/12/2020 46.50p 46.50p 46.50p 46.50p 0
25/12/2020 46.50p 46.50p 46.50p 46.50p 0
24/12/2020 46.50p 46.50p 46.50p 46.50p 0
23/12/2020 47.00p 47.00p 44.00p 46.50p 2472
22/12/2020 47.00p 47.00p 47.00p 47.00p 0
21/12/2020 47.00p 47.00p 47.00p 47.00p 0
18/12/2020 47.00p 47.00p 47.00p 47.00p 0
17/12/2020 47.00p 47.00p 47.00p 47.00p 0
16/12/2020 47.00p 47.00p 47.00p 47.00p 0
15/12/2020 47.00p 47.00p 44.50p 47.00p 3596
14/12/2020 47.00p 47.00p 47.00p 47.00p 0
11/12/2020 47.00p 47.00p 44.00p 47.00p 4359
10/12/2020 47.00p 47.00p 47.00p 47.00p 0
09/12/2020 47.00p 47.00p 47.00p 47.00p 0
08/12/2020 47.00p 47.00p 47.00p 47.00p 0
07/12/2020 47.00p 47.00p 47.00p 47.00p 0
04/12/2020 47.00p 47.00p 47.00p 47.00p 0
03/12/2020 47.00p 47.00p 47.00p 47.00p 0
02/12/2020 47.00p 47.00p 44.00p 47.00p 3021
01/12/2020 48.50p 48.50p 46.00p 47.00p 2209
30/11/2020 48.50p 48.50p 48.50p 48.50p 0
27/11/2020 48.50p 48.50p 48.50p 48.50p 0
26/11/2020 48.50p 48.50p 46.00p 48.50p 335
25/11/2020 48.50p 48.50p 48.50p 48.50p 0
24/11/2020 48.50p 48.50p 48.50p 48.50p 0
23/11/2020 48.50p 48.50p 48.50p 48.50p 0
20/11/2020 48.50p 48.50p 48.50p 48.50p 0
19/11/2020 48.50p 48.50p 48.50p 48.50p 0
18/11/2020 48.50p 50.00p 48.50p 48.50p 0
17/11/2020 50.00p 50.00p 48.00p 50.00p 741
16/11/2020 50.00p 50.00p 50.00p 50.00p 0
13/11/2020 50.00p 50.00p 48.00p 50.00p 16000
12/11/2020 50.00p 50.00p 48.00p 50.00p 18728
10/11/2020 50.00p 50.00p 48.00p 50.00p 16000
09/11/2020 50.00p 50.00p 48.00p 50.00p 26933
06/11/2020 50.00p 50.00p 48.00p 50.00p 17529
05/11/2020 50.00p 50.00p 48.00p 50.00p 22872
04/11/2020 50.00p 50.00p 48.00p 50.00p 25313
03/11/2020 50.00p 50.00p 48.00p 50.00p 20000
02/11/2020 50.00p 50.00p 48.00p 50.00p 16000
30/10/2020 50.00p 50.00p 48.00p 50.00p 16000
29/10/2020 50.00p 50.00p 48.00p 50.00p 16000
28/10/2020 50.00p 50.00p 48.00p 50.00p 16000
27/10/2020 50.00p 50.00p 48.00p 50.00p 33431
26/10/2020 50.00p 50.00p 48.00p 50.00p 20000
23/10/2020 50.00p 50.00p 48.00p 50.00p 19975
22/10/2020 50.00p 50.00p 48.00p 50.00p 20000
21/10/2020 50.00p 50.00p 48.00p 50.00p 22324
20/10/2020 50.00p 50.00p 48.00p 50.00p 20000
19/10/2020 50.00p 50.00p 48.00p 50.00p 20792
16/10/2020 50.00p 50.00p 48.00p 50.00p 17662
15/10/2020 50.00p 50.00p 48.00p 50.00p 21000
14/10/2020 50.00p 50.00p 50.00p 50.00p 16000
13/10/2020 49.00p 50.92p 49.00p 50.00p 16012
12/10/2020 49.00p 49.00p 46.00p 49.00p 23772
09/10/2020 49.00p 49.00p 48.00p 49.00p 20000
08/10/2020 49.00p 49.00p 48.00p 49.00p 15000
07/10/2020 49.00p 49.00p 48.00p 49.00p 20000
06/10/2020 49.00p 52.00p 48.00p 49.00p 26000
05/10/2020 49.00p 49.00p 48.00p 49.00p 20000
02/10/2020 49.00p 49.00p 48.00p 49.00p 20000
01/10/2020 49.00p 49.00p 48.00p 49.00p 20000
30/09/2020 49.00p 49.00p 48.00p 49.00p 20000
29/09/2020 49.00p 49.00p 48.00p 49.00p 20000
28/09/2020 49.00p 49.00p 48.00p 49.00p 20000
25/09/2020 49.00p 49.00p 48.00p 49.00p 13256
24/09/2020 49.00p 49.00p 48.00p 49.00p 19998

*Close Price adjusted for both dividends and splits