Northbridge Industrial Services (NBI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northbridge Industrial Services

Date Open High Low Close* Volume
26/11/2020 77.50p 78.00p 72.06p 75.00p 24000
25/11/2020 77.50p 78.45p 75.00p 77.50p 6100
24/11/2020 76.50p 77.50p 75.05p 77.50p 4882
23/11/2020 78.50p 78.50p 75.15p 76.50p 16702
20/11/2020 72.00p 80.78p 72.00p 78.50p 50507
19/11/2020 69.50p 72.00p 69.50p 71.00p 10529
18/11/2020 69.50p 70.98p 69.50p 69.50p 17401
17/11/2020 69.00p 70.98p 69.00p 69.50p 18843
16/11/2020 69.50p 71.45p 68.79p 69.00p 12825
13/11/2020 69.50p 71.90p 68.75p 69.50p 11904
12/11/2020 67.50p 72.00p 67.50p 69.50p 506678
10/11/2020 66.50p 67.50p 65.50p 67.50p 34184
09/11/2020 66.50p 67.20p 66.50p 66.50p 3389
06/11/2020 67.50p 67.50p 65.00p 66.50p 2860
05/11/2020 67.50p 67.50p 67.50p 67.50p 0
04/11/2020 66.50p 67.50p 66.50p 67.50p 0
03/11/2020 67.50p 67.50p 67.00p 67.50p 6480
02/11/2020 67.50p 67.50p 67.50p 67.50p 0
30/10/2020 66.50p 67.50p 66.50p 67.50p 0
29/10/2020 66.50p 67.50p 66.50p 67.50p 0
28/10/2020 66.50p 67.50p 65.10p 67.50p 515
27/10/2020 66.50p 67.50p 66.50p 67.50p 0
26/10/2020 67.50p 67.87p 65.00p 67.50p 6400
23/10/2020 67.50p 68.00p 67.50p 67.50p 2941
22/10/2020 67.50p 68.25p 65.50p 67.50p 7371
21/10/2020 67.50p 67.50p 67.50p 67.50p 14288
20/10/2020 69.50p 69.50p 66.00p 67.50p 796
19/10/2020 70.50p 70.50p 70.50p 70.50p 0
16/10/2020 72.50p 72.50p 66.00p 70.50p 14239
15/10/2020 72.50p 72.50p 70.10p 72.50p 4155
14/10/2020 72.50p 72.50p 70.10p 72.50p 1404
13/10/2020 72.50p 72.50p 72.50p 72.50p 0
12/10/2020 75.00p 75.00p 70.00p 72.50p 8724
09/10/2020 76.00p 76.50p 75.00p 75.00p 515
08/10/2020 77.00p 77.00p 72.00p 76.00p 4648
07/10/2020 78.50p 78.50p 78.00p 78.00p 0
06/10/2020 78.50p 78.50p 75.00p 78.50p 211
05/10/2020 80.50p 80.50p 76.00p 79.00p 5200
02/10/2020 80.50p 80.50p 80.50p 80.50p 0
01/10/2020 81.00p 81.00p 77.16p 80.50p 9059
30/09/2020 80.50p 81.00p 77.16p 81.00p 3335
29/09/2020 83.00p 83.40p 83.00p 83.00p 2366
28/09/2020 84.00p 84.00p 80.00p 83.00p 4335
25/09/2020 84.00p 84.00p 84.00p 84.00p 0
24/09/2020 84.00p 84.00p 80.00p 84.00p 2000
23/09/2020 84.00p 84.00p 84.00p 84.00p 0
22/09/2020 84.00p 84.00p 84.00p 84.00p 0
21/09/2020 84.00p 84.00p 84.00p 84.00p 0
18/09/2020 85.00p 85.00p 82.00p 84.00p 551
17/09/2020 85.00p 85.00p 82.00p 85.00p 3400
16/09/2020 85.00p 85.00p 82.00p 85.00p 1531
15/09/2020 86.00p 86.00p 85.00p 85.00p 0
14/09/2020 87.50p 87.50p 85.00p 86.00p 4617
11/09/2020 87.50p 87.50p 87.50p 87.50p 0
10/09/2020 88.50p 88.50p 85.50p 87.50p 5000
09/09/2020 88.50p 88.50p 85.00p 88.50p 3396
08/09/2020 88.50p 88.50p 85.50p 88.50p 1300
07/09/2020 88.50p 88.50p 88.50p 88.50p 0
04/09/2020 89.50p 89.50p 88.50p 88.50p 0
03/09/2020 92.00p 92.00p 89.50p 89.50p 2022
02/09/2020 92.00p 92.00p 92.00p 92.00p 0
01/09/2020 93.50p 93.50p 92.00p 92.00p 152
31/08/2020 93.50p 93.50p 93.50p 93.50p 0
28/08/2020 93.50p 93.50p 93.50p 93.50p 0
27/08/2020 94.00p 94.00p 90.00p 93.50p 3886
26/08/2020 94.00p 94.00p 90.00p 94.00p 1640
25/08/2020 94.00p 95.60p 90.00p 94.00p 3500
24/08/2020 95.00p 95.00p 90.50p 94.00p 500
21/08/2020 94.50p 95.00p 90.50p 95.00p 4000
20/08/2020 94.50p 94.50p 91.00p 94.50p 3000
19/08/2020 94.50p 94.50p 91.00p 94.50p 215
18/08/2020 94.50p 94.50p 91.00p 94.50p 1541
17/08/2020 94.50p 94.50p 94.50p 94.50p 0
14/08/2020 94.50p 94.50p 92.00p 94.50p 6805
13/08/2020 92.00p 96.00p 92.00p 94.50p 11956
12/08/2020 87.50p 93.00p 87.50p 92.00p 19450
11/08/2020 89.50p 89.50p 85.75p 89.50p 54
10/08/2020 89.50p 89.50p 89.50p 89.50p 0
07/08/2020 89.50p 89.50p 89.50p 89.50p 0
06/08/2020 89.50p 89.50p 89.50p 89.50p 0
05/08/2020 89.50p 89.50p 86.25p 89.50p 6090
04/08/2020 89.50p 94.00p 85.00p 89.50p 150
03/08/2020 90.00p 90.00p 89.00p 89.50p 0
31/07/2020 90.00p 90.00p 85.20p 90.00p 1225
30/07/2020 91.00p 91.00p 88.50p 90.00p 2900
29/07/2020 91.00p 91.00p 91.00p 91.00p 0
28/07/2020 91.00p 91.00p 91.00p 91.00p 0
27/07/2020 91.00p 91.00p 88.50p 91.00p 2000
24/07/2020 91.00p 91.00p 88.50p 91.00p 6000
23/07/2020 91.00p 91.00p 91.00p 91.00p 0
22/07/2020 91.00p 92.50p 91.00p 91.00p 2716
21/07/2020 91.00p 91.00p 91.00p 91.00p 0
20/07/2020 91.00p 93.00p 87.16p 91.00p 7732
17/07/2020 87.50p 93.75p 87.50p 91.00p 33325
16/07/2020 85.50p 89.82p 82.00p 86.00p 10620
15/07/2020 82.50p 85.50p 82.00p 85.50p 6156
14/07/2020 82.50p 84.00p 82.50p 82.50p 205
13/07/2020 82.50p 83.80p 82.50p 82.50p 3560
10/07/2020 82.50p 82.50p 82.50p 82.50p 0
09/07/2020 82.50p 82.50p 82.50p 82.50p 11750
08/07/2020 83.00p 83.00p 80.00p 82.50p 1975
07/07/2020 83.00p 83.00p 81.55p 83.00p 2800
06/07/2020 83.00p 83.00p 83.00p 83.00p 0
03/07/2020 83.00p 83.00p 83.00p 83.00p 0
02/07/2020 83.00p 83.00p 83.00p 83.00p 0
29/06/2020 83.00p 83.00p 83.00p 83.00p 0
26/06/2020 83.00p 83.00p 82.00p 83.00p 516
25/06/2020 82.00p 84.00p 82.00p 83.00p 20989
24/06/2020 82.00p 82.00p 82.00p 82.00p 0
23/06/2020 83.50p 83.92p 80.25p 82.00p 8385
22/06/2020 86.00p 86.96p 80.42p 83.50p 8430
19/06/2020 87.00p 87.00p 86.00p 86.00p 5000
18/06/2020 87.50p 87.50p 85.75p 87.00p 3101
17/06/2020 88.50p 88.50p 83.00p 87.50p 4370
16/06/2020 89.00p 90.00p 88.50p 88.50p 1000
15/06/2020 89.00p 89.00p 87.00p 89.00p 641
12/06/2020 89.00p 89.00p 87.00p 89.00p 1226
11/06/2020 91.00p 91.00p 87.00p 89.00p 7323
10/06/2020 91.50p 91.50p 90.00p 91.00p 1500
09/06/2020 92.00p 92.00p 90.08p 91.50p 298
08/06/2020 92.50p 92.50p 90.08p 92.00p 3781
05/06/2020 92.50p 92.50p 91.28p 92.50p 3871
04/06/2020 92.50p 92.50p 91.00p 92.50p 7174
03/06/2020 92.50p 93.90p 91.21p 92.50p 2017
02/06/2020 92.50p 94.85p 92.50p 92.50p 3519
01/06/2020 92.50p 94.89p 91.10p 92.50p 911
27/05/2020 90.00p 90.00p 90.00p 90.00p 0
26/05/2020 85.50p 93.00p 85.50p 90.00p 13903
22/05/2020 82.50p 86.00p 82.50p 85.50p 5000
21/05/2020 82.50p 82.50p 82.50p 82.50p 0
20/05/2020 82.50p 82.50p 81.70p 82.50p 1100
19/05/2020 80.50p 84.50p 80.50p 82.50p 15266
18/05/2020 79.00p 80.50p 79.00p 80.50p 544
15/05/2020 79.00p 79.00p 79.00p 79.00p 0
14/05/2020 79.50p 79.50p 76.75p 79.00p 6758
13/05/2020 73.50p 80.00p 73.50p 79.50p 54500
12/05/2020 73.50p 73.50p 70.14p 73.50p 4400
11/05/2020 77.50p 77.50p 71.00p 73.50p 63188
07/05/2020 78.00p 78.00p 77.50p 77.50p 627
06/05/2020 78.00p 79.00p 78.00p 78.00p 6750
05/05/2020 78.00p 79.00p 76.00p 78.00p 3192
01/05/2020 72.50p 72.50p 71.00p 72.50p 727
30/04/2020 72.50p 73.00p 70.00p 72.50p 5762
29/04/2020 74.00p 74.00p 71.50p 72.50p 5500
28/04/2020 74.00p 74.00p 71.00p 74.00p 17329
27/04/2020 74.00p 74.76p 73.04p 74.00p 12795
24/04/2020 76.50p 76.50p 73.00p 74.00p 65500
23/04/2020 78.50p 78.50p 75.00p 76.50p 5900
22/04/2020 83.50p 83.50p 75.00p 78.50p 22433
21/04/2020 93.50p 93.50p 83.00p 83.50p 16805
20/04/2020 94.50p 94.50p 93.00p 94.50p 3145
17/04/2020 93.00p 98.00p 93.00p 94.50p 27500
16/04/2020 93.50p 95.76p 92.65p 93.00p 8000
15/04/2020 99.50p 99.50p 92.50p 93.50p 17834
14/04/2020 95.50p 99.50p 95.50p 99.50p 7089
09/04/2020 87.00p 98.00p 87.00p 95.50p 22855
08/04/2020 78.50p 90.00p 78.50p 87.00p 34441
07/04/2020 70.00p 79.23p 65.00p 78.50p 80322
06/04/2020 64.50p 67.50p 64.50p 67.50p 7298
03/04/2020 64.50p 64.50p 64.50p 64.50p 0
02/04/2020 68.50p 70.00p 62.16p 64.50p 40624
01/04/2020 68.50p 68.50p 68.50p 68.50p 0
31/03/2020 68.50p 70.00p 68.50p 68.50p 10008
30/03/2020 71.00p 71.00p 68.50p 68.50p 2748
27/03/2020 71.00p 71.00p 70.40p 71.00p 6000
26/03/2020 70.50p 71.00p 67.08p 71.00p 9132
25/03/2020 71.00p 72.00p 71.00p 71.00p 399
24/03/2020 74.00p 74.00p 70.00p 71.00p 8842
23/03/2020 80.00p 80.00p 69.49p 74.00p 7742
20/03/2020 77.50p 81.80p 77.00p 81.00p 7815
19/03/2020 80.00p 80.00p 76.00p 77.50p 11284
18/03/2020 81.00p 81.00p 77.08p 80.00p 556
17/03/2020 91.00p 91.00p 80.00p 81.00p 20432
16/03/2020 96.50p 96.50p 90.00p 90.50p 7168
13/03/2020 99.00p 101.00p 97.00p 99.00p 5229
12/03/2020 104.00p 104.00p 95.00p 97.50p 6404
11/03/2020 104.00p 105.00p 104.00p 104.00p 1000
10/03/2020 108.00p 108.00p 104.00p 104.00p 9725
09/03/2020 118.50p 118.50p 105.12p 108.00p 19712
06/03/2020 123.50p 123.50p 123.00p 123.50p 400
05/03/2020 125.50p 127.00p 125.00p 125.00p 1581
04/03/2020 125.50p 125.50p 125.50p 125.50p 0
03/03/2020 125.50p 127.50p 125.50p 125.50p 1381
02/03/2020 125.00p 127.00p 123.00p 125.50p 606
28/02/2020 129.00p 132.00p 123.00p 125.00p 12258
27/02/2020 134.00p 134.00p 130.25p 132.50p 3908
26/02/2020 136.50p 138.00p 131.50p 134.00p 15848
25/02/2020 140.50p 140.50p 136.50p 136.50p 12000
24/02/2020 140.50p 140.50p 138.00p 140.50p 429
21/02/2020 141.50p 141.55p 138.00p 140.50p 4044
20/02/2020 144.00p 144.00p 140.00p 141.50p 1758
19/02/2020 147.50p 147.50p 142.25p 144.00p 7839
18/02/2020 150.00p 150.00p 147.50p 147.50p 1500
17/02/2020 151.50p 151.50p 149.90p 150.00p 7889
14/02/2020 153.00p 153.00p 150.00p 151.50p 13986
13/02/2020 154.00p 154.00p 150.30p 153.00p 190
12/02/2020 154.00p 154.00p 152.15p 154.00p 78
11/02/2020 156.00p 156.00p 154.00p 154.00p 6351
10/02/2020 156.00p 156.00p 154.64p 156.00p 8088
07/02/2020 156.00p 157.92p 154.15p 156.00p 6532

*Close Price adjusted for both dividends and splits