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
23/09/2020 47.50p 48.00p 47.50p 47.50p 19998
22/09/2020 48.00p 48.00p 47.50p 47.50p 19998
21/09/2020 48.00p 48.00p 48.00p 48.00p 19998
18/09/2020 48.00p 48.00p 48.00p 48.00p 19998
17/09/2020 48.00p 48.00p 48.00p 48.00p 0
16/09/2020 48.00p 48.00p 48.00p 48.00p 0
15/09/2020 48.00p 50.00p 48.00p 48.00p 6000
14/09/2020 49.00p 49.00p 48.00p 48.00p 0
11/09/2020 49.00p 49.00p 49.00p 49.00p 12500
10/09/2020 49.00p 49.00p 47.50p 49.00p 21769
09/09/2020 49.00p 49.00p 49.00p 49.00p 25000
08/09/2020 49.00p 49.00p 45.50p 49.00p 20000
07/09/2020 49.00p 49.00p 49.00p 49.00p 10000
04/09/2020 49.00p 49.00p 49.00p 49.00p 29500
03/09/2020 49.00p 49.00p 49.00p 49.00p 35000
02/09/2020 49.00p 49.00p 49.00p 49.00p 10000
01/09/2020 49.00p 49.00p 49.00p 49.00p 10000
31/08/2020 49.00p 49.00p 47.00p 49.00p 34835
28/08/2020 49.00p 49.00p 47.00p 49.00p 34835
27/08/2020 49.00p 49.00p 49.00p 49.00p 20000
26/08/2020 49.00p 49.00p 47.00p 49.00p 18495
25/08/2020 49.00p 50.00p 49.00p 49.00p 22666
24/08/2020 49.00p 49.00p 49.00p 49.00p 0
21/08/2020 49.00p 49.00p 47.50p 49.00p 20000
20/08/2020 49.00p 49.00p 47.00p 49.00p 26684
19/08/2020 49.00p 49.00p 47.50p 49.00p 24999
18/08/2020 49.00p 49.00p 47.50p 49.00p 20000
17/08/2020 49.00p 49.00p 47.50p 49.00p 41666
14/08/2020 49.00p 49.00p 47.50p 49.00p 24999
13/08/2020 49.00p 49.00p 47.50p 49.00p 16666
12/08/2020 49.00p 49.00p 47.50p 49.00p 20000
11/08/2020 49.00p 49.00p 47.50p 49.00p 24999
10/08/2020 49.00p 49.00p 47.50p 49.00p 20000
07/08/2020 49.00p 49.00p 47.50p 49.00p 20000
06/08/2020 48.00p 49.00p 47.50p 49.00p 24999
05/08/2020 48.00p 48.00p 47.50p 48.00p 16666
04/08/2020 48.00p 48.00p 47.50p 48.00p 16666
03/08/2020 48.00p 48.00p 47.50p 48.00p 16666
31/07/2020 48.00p 48.00p 47.50p 48.00p 24999
30/07/2020 48.00p 48.00p 47.50p 48.00p 24999
29/07/2020 48.00p 48.00p 47.50p 48.00p 24999
28/07/2020 48.00p 48.00p 47.50p 48.00p 16666
27/07/2020 48.00p 48.00p 47.50p 48.00p 16666
24/07/2020 48.00p 48.00p 47.50p 48.00p 24999
23/07/2020 48.00p 48.00p 47.00p 48.00p 25860
22/07/2020 48.00p 48.00p 47.00p 48.00p 25000
21/07/2020 48.00p 48.00p 47.00p 48.00p 26808
20/07/2020 48.00p 48.00p 47.00p 48.00p 25573
17/07/2020 48.00p 48.00p 48.00p 48.00p 25000
16/07/2020 48.00p 48.00p 47.00p 48.00p 20526
15/07/2020 48.00p 48.00p 47.00p 48.00p 25000
14/07/2020 48.00p 48.00p 47.00p 48.00p 25001
13/07/2020 48.00p 48.00p 47.00p 48.00p 22517
10/07/2020 48.00p 48.25p 48.00p 48.00p 12500
09/07/2020 48.00p 48.00p 48.00p 48.00p 12500
08/07/2020 48.50p 48.50p 47.00p 48.50p 12505
07/07/2020 48.50p 48.50p 48.00p 48.50p 12500
06/07/2020 48.50p 48.50p 47.00p 48.50p 12500
03/07/2020 48.50p 48.50p 48.50p 48.50p 12500
02/07/2020 49.00p 49.00p 48.00p 48.50p 37575
01/07/2020 51.25p 51.25p 49.49p 49.50p 12500
30/06/2020 50.75p 50.75p 50.75p 50.75p 0
29/06/2020 50.75p 50.75p 50.75p 50.75p 0
26/06/2020 50.75p 50.75p 50.75p 50.75p 0
25/06/2020 50.75p 50.75p 50.75p 50.75p 0
24/06/2020 50.75p 50.75p 50.75p 50.75p 0
23/06/2020 50.75p 50.75p 50.75p 50.75p 0
22/06/2020 50.75p 50.75p 50.75p 50.75p 0
19/06/2020 50.75p 50.75p 50.75p 50.75p 12500
18/06/2020 50.75p 50.75p 50.75p 50.75p 8500
17/06/2020 50.75p 50.75p 50.75p 50.75p 8500
16/06/2020 50.75p 50.75p 50.75p 50.75p 8000
15/06/2020 50.75p 50.75p 50.75p 50.75p 12500
12/06/2020 50.75p 50.75p 50.50p 50.75p 10500
11/06/2020 50.75p 50.75p 50.75p 50.75p 8000
10/06/2020 50.75p 50.75p 50.75p 50.75p 8000
09/06/2020 50.75p 50.88p 50.50p 50.75p 13017
08/06/2020 50.75p 50.75p 50.75p 50.75p 8000
05/06/2020 50.75p 51.00p 50.75p 50.75p 44000
04/06/2020 50.75p 50.75p 50.50p 50.75p 22838
03/06/2020 50.75p 51.00p 50.50p 50.75p 16005
02/06/2020 50.75p 51.00p 50.75p 50.75p 16000
01/06/2020 50.75p 50.75p 50.50p 50.75p 16004
29/05/2020 50.75p 50.75p 50.25p 50.75p 18500
28/05/2020 50.75p 50.75p 50.50p 50.75p 20500
27/05/2020 50.75p 50.75p 50.50p 50.75p 25499
26/05/2020 51.50p 51.50p 50.50p 50.75p 8425
25/05/2020 54.75p 54.75p 54.75p 54.75p 37500
22/05/2020 54.75p 54.75p 54.75p 54.75p 12500
21/05/2020 54.75p 54.75p 54.75p 54.75p 25000
20/05/2020 54.75p 55.00p 54.75p 54.75p 110
19/05/2020 54.75p 54.75p 54.75p 54.75p 37500
18/05/2020 54.75p 54.75p 54.75p 54.75p 0
15/05/2020 55.25p 55.25p 54.00p 54.75p 14878
14/05/2020 55.25p 55.25p 55.25p 55.25p 0
13/05/2020 55.25p 55.25p 55.25p 55.25p 0
12/05/2020 55.25p 55.25p 54.50p 55.25p 8342
11/05/2020 55.25p 55.25p 55.25p 55.25p 0
08/05/2020 55.25p 55.25p 55.25p 55.25p 0
07/05/2020 55.25p 55.25p 55.25p 55.25p 0
06/05/2020 55.25p 55.25p 55.25p 55.25p 0
05/05/2020 55.75p 55.75p 55.00p 55.25p 15000
04/05/2020 55.75p 55.75p 55.50p 55.75p 15000
01/05/2020 55.75p 55.75p 55.50p 55.75p 10000
30/04/2020 55.75p 55.75p 55.25p 55.75p 15000
29/04/2020 55.75p 55.75p 55.20p 55.75p 14352
28/04/2020 55.75p 55.75p 55.50p 55.75p 12500
27/04/2020 55.75p 56.20p 55.00p 55.75p 14250
24/04/2020 55.75p 56.00p 55.25p 55.75p 12500
23/04/2020 55.75p 55.75p 55.00p 55.75p 16940
22/04/2020 55.75p 55.75p 55.00p 55.75p 18689
21/04/2020 55.75p 56.30p 55.75p 55.75p 10000
20/04/2020 55.75p 56.30p 55.75p 55.75p 10000
17/04/2020 55.50p 55.75p 55.50p 55.75p 10000
16/04/2020 56.00p 56.50p 55.50p 55.50p 20000
15/04/2020 56.50p 56.75p 56.50p 56.50p 10000
14/04/2020 56.50p 56.85p 56.50p 56.50p 10000
13/04/2020 56.50p 57.00p 56.50p 56.50p 10000
10/04/2020 56.50p 57.00p 56.50p 56.50p 10000
09/04/2020 56.50p 57.00p 56.50p 56.50p 10000
08/04/2020 56.50p 57.00p 56.50p 56.50p 10000
07/04/2020 56.50p 56.50p 56.45p 56.50p 10000
06/04/2020 57.00p 57.00p 56.50p 56.50p 15000
03/04/2020 58.00p 58.00p 56.50p 57.00p 20000
02/04/2020 58.00p 58.40p 57.50p 58.00p 46626
01/04/2020 58.50p 58.65p 57.50p 58.00p 14162
31/03/2020 61.20p 61.20p 59.20p 59.20p 20219
30/03/2020 61.30p 61.30p 61.00p 61.20p 20000
27/03/2020 61.50p 61.50p 61.00p 61.50p 17537
26/03/2020 61.50p 61.50p 61.00p 61.50p 10901
25/03/2020 61.70p 61.70p 61.50p 61.50p 0
24/03/2020 61.80p 62.00p 61.70p 61.70p 0
23/03/2020 62.00p 62.10p 62.00p 62.00p 0
20/03/2020 62.10p 62.10p 61.60p 62.10p 17102
19/03/2020 62.50p 62.50p 61.60p 62.10p 16000
18/03/2020 63.30p 63.30p 62.00p 62.50p 21061
17/03/2020 64.30p 64.30p 63.00p 63.40p 36066
16/03/2020 65.70p 65.70p 64.00p 64.50p 20000
13/03/2020 65.70p 65.70p 65.40p 65.70p 29258
12/03/2020 65.70p 65.70p 65.70p 65.70p 20000
11/03/2020 67.50p 67.50p 65.60p 66.00p 18500
10/03/2020 67.50p 67.50p 67.00p 67.50p 15350
09/03/2020 67.50p 67.50p 67.00p 67.50p 2768
06/03/2020 68.30p 68.30p 68.00p 68.30p 15000
05/03/2020 68.30p 68.30p 68.00p 68.30p 15000
04/03/2020 68.30p 68.30p 68.00p 68.30p 15000
03/03/2020 68.30p 68.30p 68.00p 68.30p 15000
02/03/2020 68.50p 68.50p 67.80p 68.30p 24769
28/02/2020 68.80p 68.80p 68.20p 68.50p 46719
27/02/2020 69.40p 69.40p 69.00p 69.30p 24347
26/02/2020 69.40p 69.40p 69.00p 69.40p 46000
25/02/2020 69.40p 69.40p 69.40p 69.40p 0
24/02/2020 69.40p 69.50p 69.40p 69.40p 10000
21/02/2020 69.40p 69.40p 69.40p 69.40p 0
20/02/2020 69.40p 69.40p 69.00p 69.40p 9591
19/02/2020 69.40p 69.40p 69.40p 69.40p 0
18/02/2020 69.40p 69.40p 69.40p 69.40p 0
17/02/2020 69.30p 69.63p 69.30p 69.40p 15000
14/02/2020 69.10p 69.40p 69.10p 69.30p 99145
13/02/2020 69.30p 69.30p 68.80p 69.10p 20000
12/02/2020 69.30p 69.30p 68.80p 69.30p 24458
11/02/2020 69.30p 69.30p 68.80p 69.30p 15000
10/02/2020 69.30p 69.30p 68.80p 69.30p 20000
07/02/2020 69.40p 69.40p 69.00p 69.30p 15905
06/02/2020 69.40p 69.40p 69.00p 69.40p 15000
05/02/2020 69.40p 69.40p 69.00p 69.40p 15000
04/02/2020 69.50p 69.50p 69.00p 69.50p 15000
03/02/2020 69.50p 69.50p 69.00p 69.50p 15000
31/01/2020 70.10p 70.10p 69.20p 69.70p 73176
30/01/2020 70.10p 70.10p 70.10p 70.10p 0
29/01/2020 70.10p 70.10p 69.60p 70.10p 15000
28/01/2020 70.10p 70.10p 69.60p 70.10p 18690
27/01/2020 70.30p 70.30p 69.80p 70.30p 13361
24/01/2020 70.30p 70.30p 69.80p 70.30p 10000
23/01/2020 70.30p 70.30p 69.80p 70.30p 15000
22/01/2020 70.30p 70.30p 69.80p 70.30p 40000
21/01/2020 70.30p 70.30p 69.80p 70.30p 15000
20/01/2020 70.50p 70.50p 70.00p 70.30p 20000
17/01/2020 70.50p 70.50p 70.00p 70.50p 10000
16/01/2020 70.50p 70.50p 70.00p 70.50p 20000
15/01/2020 70.60p 70.60p 70.20p 70.50p 20000
14/01/2020 70.60p 70.60p 70.60p 70.60p 0
13/01/2020 70.60p 70.60p 70.20p 70.60p 4938
10/01/2020 70.60p 70.60p 70.60p 70.60p 0
09/01/2020 70.60p 70.60p 70.60p 70.60p 0
08/01/2020 70.60p 70.70p 70.60p 70.60p 0
07/01/2020 70.70p 70.70p 70.40p 70.70p 23742
06/01/2020 70.70p 70.70p 70.54p 70.70p 25000
03/01/2020 70.80p 70.80p 70.70p 70.80p 7055
02/01/2020 71.20p 71.20p 70.80p 71.20p 8539
01/01/2020 71.20p 71.20p 71.20p 71.20p 0
31/12/2019 71.20p 71.20p 71.20p 71.20p 0
30/12/2019 71.20p 71.20p 71.20p 71.20p 0
27/12/2019 71.20p 71.20p 71.20p 71.20p 0
26/12/2019 71.20p 71.50p 71.20p 71.20p 10000
25/12/2019 71.20p 71.50p 71.20p 71.20p 10000
24/12/2019 71.20p 71.50p 71.20p 71.20p 10000
23/12/2019 71.20p 71.25p 71.20p 71.20p 10000
20/12/2019 71.50p 71.50p 71.00p 71.20p 20000
19/12/2019 71.50p 71.50p 71.50p 71.50p 0

*Close Price adjusted for both dividends and splits