NB Distressed Debt Investment Fund Limited Ext Shs (NBDX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NB Distressed Debt Investment Fund Limited Ext Shs

Date Open High Low Close* Volume
04/12/2018 0.94p 0.94p 0.93p 0.94p 29885
03/12/2018 0.94p 0.95p 0.94p 0.94p 175287
30/11/2018 0.94p 0.94p 0.94p 0.94p 20000
29/11/2018 0.94p 0.94p 0.93p 0.94p 30292
28/11/2018 0.94p 0.94p 0.94p 0.94p 20000
27/11/2018 0.94p 0.94p 0.94p 0.94p 20000
26/11/2018 0.94p 0.94p 0.94p 0.94p 28500
23/11/2018 0.94p 0.95p 0.94p 0.94p 50050
22/11/2018 0.95p 0.95p 0.93p 0.94p 15000
21/11/2018 0.95p 0.95p 0.95p 0.95p 72732
20/11/2018 0.95p 0.96p 0.94p 0.95p 9447
19/11/2018 0.95p 0.96p 0.94p 0.95p 50046
16/11/2018 0.95p 0.95p 0.95p 0.95p 65000
15/11/2018 0.95p 0.95p 0.95p 0.95p 0
14/11/2018 0.95p 0.95p 0.95p 0.95p 45000
13/11/2018 0.96p 0.96p 0.95p 0.95p 0
12/11/2018 0.96p 0.96p 0.96p 0.96p 0
09/11/2018 0.96p 0.96p 0.95p 0.96p 6947
08/11/2018 0.96p 0.96p 0.95p 0.96p 23227
07/11/2018 0.96p 0.96p 0.95p 0.96p 8002
06/11/2018 0.96p 0.96p 0.96p 0.96p 120170
05/11/2018 0.96p 0.96p 0.95p 0.96p 1551
02/11/2018 0.96p 0.96p 0.95p 0.95p 20137
01/11/2018 0.96p 0.97p 0.96p 0.96p 0
31/10/2018 0.97p 0.97p 0.97p 0.97p 15000
30/10/2018 0.97p 0.97p 0.97p 0.97p 0
29/10/2018 0.97p 0.97p 0.96p 0.97p 15389
26/10/2018 0.97p 0.97p 0.96p 0.97p 8640
25/10/2018 0.97p 0.97p 0.95p 0.97p 10703
24/10/2018 0.97p 0.97p 0.96p 0.97p 2900
23/10/2018 0.97p 0.97p 0.97p 0.97p 0
22/10/2018 0.97p 0.97p 0.97p 0.97p 0
19/10/2018 0.97p 0.97p 0.96p 0.97p 5135
18/10/2018 0.97p 0.97p 0.97p 0.97p 11576
17/10/2018 0.97p 0.97p 0.97p 0.97p 0
16/10/2018 0.97p 0.97p 0.97p 0.97p 9088
15/10/2018 0.97p 0.97p 0.96p 0.97p 2006
12/10/2018 0.97p 0.97p 0.97p 0.97p 8300
11/10/2018 0.97p 0.98p 0.97p 0.97p 22911
10/10/2018 0.98p 0.98p 0.98p 0.98p 0
09/10/2018 0.98p 0.98p 0.98p 0.98p 10243
08/10/2018 0.98p 0.98p 0.98p 0.98p 0
05/10/2018 0.98p 0.98p 0.98p 0.98p 0
04/10/2018 0.98p 0.98p 0.97p 0.98p 429
03/10/2018 0.98p 0.98p 0.98p 0.98p 0
02/10/2018 0.98p 0.98p 0.98p 0.98p 0
01/10/2018 0.98p 0.98p 0.98p 0.98p 6448
28/09/2018 0.98p 0.98p 0.98p 0.98p 0
27/09/2018 0.98p 0.98p 0.98p 0.98p 9698
26/09/2018 0.98p 0.98p 0.97p 0.98p 1503289
25/09/2018 0.98p 0.98p 0.98p 0.98p 15440
24/09/2018 0.98p 0.99p 0.98p 0.98p 0
21/09/2018 0.99p 0.99p 0.99p 0.99p 108101
20/09/2018 0.99p 0.99p 0.99p 0.99p 10701
19/09/2018 0.99p 0.99p 0.98p 0.99p 1500000
18/09/2018 0.99p 0.99p 0.99p 0.99p 5597
17/09/2018 0.99p 0.99p 0.99p 0.99p 1878
14/09/2018 0.99p 0.99p 0.99p 0.99p 0
13/09/2018 0.99p 0.99p 0.98p 0.99p 11473
12/09/2018 0.99p 0.99p 0.99p 0.99p 76176
11/09/2018 0.99p 0.99p 0.99p 0.99p 24437
10/09/2018 0.99p 0.99p 0.99p 0.99p 0
07/09/2018 0.99p 0.99p 0.98p 0.99p 18
06/09/2018 0.99p 0.99p 0.98p 0.99p 3
05/09/2018 0.99p 0.99p 0.99p 0.99p 1
04/09/2018 0.99p 0.99p 0.98p 0.99p 7953
03/09/2018 0.99p 0.99p 0.99p 0.99p 9647
31/08/2018 0.99p 0.99p 0.99p 0.99p 0
30/08/2018 0.99p 0.99p 0.98p 0.99p 5000
29/08/2018 0.99p 0.99p 0.99p 0.99p 0
28/08/2018 0.99p 0.99p 0.99p 0.99p 2
24/08/2018 0.99p 0.99p 0.99p 0.99p 6366
23/08/2018 0.99p 0.99p 0.99p 0.99p 1
22/08/2018 0.99p 0.99p 0.99p 0.99p 1
21/08/2018 0.99p 0.99p 0.99p 0.99p 0
20/08/2018 0.99p 0.99p 0.99p 0.99p 0
17/08/2018 0.99p 0.99p 0.99p 0.99p 0
16/08/2018 0.99p 0.99p 0.99p 0.99p 0
15/08/2018 0.99p 0.99p 0.99p 0.99p 3120
14/08/2018 0.99p 0.99p 0.99p 0.99p 7645
13/08/2018 0.99p 0.99p 0.99p 0.99p 4065
10/08/2018 0.99p 0.99p 0.99p 0.99p 7123
09/08/2018 0.99p 0.99p 0.99p 0.99p 5549
08/08/2018 0.99p 0.99p 0.99p 0.99p 0
07/08/2018 0.99p 0.99p 0.98p 0.99p 1004440
06/08/2018 0.98p 0.99p 0.98p 0.99p 0
03/08/2018 0.98p 0.98p 0.98p 0.98p 0
02/08/2018 0.98p 0.98p 0.98p 0.98p 1008563
01/08/2018 0.98p 0.98p 0.98p 0.98p 0
31/07/2018 0.98p 0.99p 0.98p 0.98p 0
30/07/2018 0.98p 0.99p 0.98p 0.99p 53164
27/07/2018 0.98p 0.99p 0.98p 0.98p 6716
26/07/2018 0.98p 0.98p 0.98p 0.98p 5549
25/07/2018 0.98p 0.98p 0.98p 0.98p 5853
24/07/2018 0.98p 0.98p 0.98p 0.98p 0
23/07/2018 0.98p 0.98p 0.98p 0.98p 0
20/07/2018 0.98p 0.98p 0.98p 0.98p 0
19/07/2018 0.98p 0.98p 0.98p 0.98p 0
18/07/2018 0.98p 0.98p 0.98p 0.98p 0
17/07/2018 0.98p 0.98p 0.98p 0.98p 0
16/07/2018 0.98p 0.98p 0.98p 0.98p 0
13/07/2018 0.98p 0.98p 0.98p 0.98p 25000
12/07/2018 0.98p 0.98p 0.98p 0.98p 1
11/07/2018 0.98p 0.98p 0.98p 0.98p 0
10/07/2018 0.97p 0.98p 0.97p 0.98p 5000
09/07/2018 0.97p 0.97p 0.97p 0.97p 13164
06/07/2018 0.97p 0.97p 0.97p 0.97p 0
05/07/2018 0.97p 0.97p 0.97p 0.97p 0
04/07/2018 0.97p 0.97p 0.97p 0.97p 0
03/07/2018 0.97p 0.97p 0.97p 0.97p 0
02/07/2018 0.97p 0.97p 0.97p 0.97p 0
29/06/2018 0.97p 0.97p 0.97p 0.97p 0
28/06/2018 0.96p 0.97p 0.96p 0.97p 9257
27/06/2018 0.96p 0.96p 0.96p 0.96p 0
26/06/2018 0.96p 0.96p 0.96p 0.96p 14000
25/06/2018 0.96p 0.96p 0.96p 0.96p 0
22/06/2018 0.96p 0.96p 0.96p 0.96p 15785
21/06/2018 0.96p 0.96p 0.96p 0.96p 34605
20/06/2018 0.95p 0.96p 0.95p 0.96p 5475
19/06/2018 0.95p 0.96p 0.95p 0.95p 6707
18/06/2018 0.95p 0.95p 0.95p 0.95p 0
15/06/2018 0.95p 0.95p 0.95p 0.95p 2
14/06/2018 0.95p 0.95p 0.95p 0.95p 0
13/06/2018 0.95p 0.95p 0.95p 0.95p 4420
12/06/2018 0.95p 0.95p 0.95p 0.95p 15
11/06/2018 0.95p 0.95p 0.95p 0.95p 0
08/06/2018 0.95p 0.95p 0.95p 0.95p 0
07/06/2018 0.95p 0.95p 0.95p 0.95p 6565
06/06/2018 0.95p 0.96p 0.95p 0.95p 654
05/06/2018 0.95p 0.95p 0.95p 0.95p 0
04/06/2018 0.95p 0.95p 0.95p 0.95p 0
01/06/2018 0.94p 0.95p 0.94p 0.95p 0
31/05/2018 0.94p 0.94p 0.94p 0.94p 0
30/05/2018 0.94p 0.94p 0.94p 0.94p 69335
29/05/2018 0.94p 0.94p 0.94p 0.94p 0
25/05/2018 0.94p 0.94p 0.94p 0.94p 0
24/05/2018 0.94p 0.95p 0.94p 0.94p 6894
23/05/2018 0.94p 0.94p 0.94p 0.94p 0
22/05/2018 0.94p 0.94p 0.94p 0.94p 10587
21/05/2018 0.94p 0.94p 0.94p 0.94p 0
18/05/2018 0.94p 0.94p 0.94p 0.94p 2928
17/05/2018 0.94p 0.94p 0.94p 0.94p 0
16/05/2018 0.94p 0.95p 0.94p 0.94p 7300
15/05/2018 0.94p 0.94p 0.93p 0.94p 26405
14/05/2018 0.94p 0.94p 0.94p 0.94p 0
11/05/2018 0.93p 0.94p 0.93p 0.94p 109463
10/05/2018 0.93p 0.93p 0.93p 0.93p 10147
09/05/2018 0.93p 0.93p 0.93p 0.93p 0
08/05/2018 0.93p 0.93p 0.92p 0.93p 281642
04/05/2018 0.92p 0.93p 0.92p 0.93p 64400
03/05/2018 0.92p 0.92p 0.92p 0.92p 0
02/05/2018 0.92p 0.92p 0.92p 0.92p 0
01/05/2018 0.92p 0.92p 0.92p 0.92p 0
30/04/2018 0.92p 0.92p 0.92p 0.92p 0
27/04/2018 0.92p 0.92p 0.92p 0.92p 40806
26/04/2018 0.92p 0.92p 0.92p 0.92p 0
25/04/2018 0.92p 0.92p 0.92p 0.92p 11431
24/04/2018 0.92p 0.92p 0.92p 0.92p 2207
23/04/2018 0.93p 0.93p 0.91p 0.92p 20293
20/04/2018 0.93p 0.93p 0.92p 0.93p 17498
19/04/2018 0.93p 0.93p 0.92p 0.93p 4321
18/04/2018 0.93p 0.93p 0.92p 0.93p 18666
17/04/2018 0.93p 0.93p 0.92p 0.93p 72800
16/04/2018 0.93p 0.93p 0.92p 0.93p 7500
13/04/2018 0.92p 0.93p 0.92p 0.93p 444464
12/04/2018 0.92p 0.93p 0.92p 0.92p 46000
11/04/2018 0.92p 0.92p 0.92p 0.92p 0
10/04/2018 0.92p 0.92p 0.92p 0.92p 14961
09/04/2018 0.92p 0.92p 0.92p 0.92p 111078
06/04/2018 0.92p 0.92p 0.92p 0.92p 20292
05/04/2018 0.92p 0.92p 0.92p 0.92p 4910
04/04/2018 0.92p 0.93p 0.92p 0.92p 10222
03/04/2018 0.93p 0.92p 0.92p 0.92p 0
29/03/2018 0.92p 0.93p 0.92p 0.92p 52884
28/03/2018 0.92p 0.92p 0.92p 0.92p 10144
27/03/2018 0.92p 0.92p 0.92p 0.92p 13463
26/03/2018 0.92p 0.92p 0.92p 0.92p 0
23/03/2018 0.92p 0.93p 0.92p 0.92p 231316
22/03/2018 0.92p 0.92p 0.92p 0.92p 0
21/03/2018 0.92p 0.92p 0.92p 0.92p 24352
20/03/2018 0.92p 0.92p 0.92p 0.92p 310872
19/03/2018 0.92p 0.92p 0.92p 0.92p 0
16/03/2018 0.92p 0.92p 0.92p 0.92p 27903
15/03/2018 0.92p 0.92p 0.92p 0.92p 13027
14/03/2018 0.92p 0.93p 0.92p 0.92p 43725
13/03/2018 0.92p 0.92p 0.92p 0.92p 0
12/03/2018 0.92p 0.92p 0.92p 0.92p 16228
09/03/2018 0.92p 0.92p 0.92p 0.92p 0
08/03/2018 0.92p 0.92p 0.92p 0.92p 0
07/03/2018 0.92p 0.92p 0.92p 0.92p 0
06/03/2018 0.92p 0.92p 0.92p 0.92p 61557
05/03/2018 0.92p 0.92p 0.92p 0.92p 0
02/03/2018 0.92p 0.92p 0.92p 0.92p 0
01/03/2018 0.92p 0.92p 0.92p 0.92p 47558
28/02/2018 0.92p 0.92p 0.92p 0.92p 0
27/02/2018 0.92p 0.93p 0.91p 0.92p 342822
26/02/2018 0.92p 0.92p 0.92p 0.92p 0
23/02/2018 0.92p 0.93p 0.91p 0.92p 22176
22/02/2018 0.92p 0.92p 0.92p 0.92p 0
21/02/2018 0.92p 0.93p 0.91p 0.92p 10016

*Close Price adjusted for both dividends and splits