Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norman Broadbent

Date Open High Low Close* Volume
04/10/2017 11.00p 11.50p 10.75p 11.00p 0
03/10/2017 11.00p 11.00p 11.00p 11.00p 0
02/10/2017 11.00p 11.00p 11.00p 11.00p 0
29/09/2017 11.00p 11.00p 11.00p 11.00p 250066
28/09/2017 10.50p 11.00p 10.50p 11.00p 3593
27/09/2017 10.50p 10.50p 10.50p 10.50p 0
26/09/2017 11.00p 11.00p 10.50p 10.50p 65000
25/09/2017 12.00p 12.00p 11.00p 11.00p 70395
22/09/2017 12.00p 12.00p 12.00p 12.00p 0
21/09/2017 12.00p 12.00p 12.00p 12.00p 0
20/09/2017 12.00p 12.00p 12.00p 12.00p 0
19/09/2017 12.00p 12.00p 12.00p 12.00p 0
18/09/2017 12.00p 12.00p 12.00p 12.00p 0
15/09/2017 12.00p 12.00p 12.00p 12.00p 0
14/09/2017 12.00p 12.00p 12.00p 12.00p 0
13/09/2017 12.00p 12.00p 12.00p 12.00p 0
12/09/2017 12.00p 12.00p 12.00p 12.00p 0
11/09/2017 12.00p 12.00p 12.00p 12.00p 5996
08/09/2017 12.00p 12.00p 12.00p 12.00p 0
07/09/2017 12.00p 12.00p 12.00p 12.00p 531
06/09/2017 12.00p 12.00p 12.00p 12.00p 0
05/09/2017 12.00p 12.00p 12.00p 12.00p 968
04/09/2017 12.00p 12.00p 12.00p 12.00p 10
01/09/2017 12.00p 12.00p 12.00p 12.00p 0
31/08/2017 12.00p 12.00p 12.00p 12.00p 0
30/08/2017 12.00p 12.00p 12.00p 12.00p 0
29/08/2017 12.00p 12.00p 12.00p 12.00p 0
25/08/2017 12.00p 12.00p 12.00p 12.00p 0
24/08/2017 12.50p 12.50p 12.00p 12.00p 4008
23/08/2017 12.50p 12.50p 12.50p 12.50p 1087
22/08/2017 10.50p 13.00p 10.50p 12.50p 66909
21/08/2017 10.50p 10.50p 10.50p 10.50p 0
18/08/2017 10.50p 10.50p 10.50p 10.50p 0
17/08/2017 10.50p 10.50p 10.50p 10.50p 13
16/08/2017 10.50p 10.50p 10.50p 10.50p 2
15/08/2017 10.50p 10.50p 10.50p 10.50p 2
14/08/2017 10.50p 10.50p 10.50p 10.50p 105263
11/08/2017 10.50p 10.50p 10.50p 10.50p 0
10/08/2017 10.50p 11.00p 10.50p 10.50p 0
09/08/2017 10.50p 10.50p 10.50p 10.50p 26
08/08/2017 10.50p 10.50p 10.50p 10.50p 18989
07/08/2017 10.50p 10.50p 10.50p 10.50p 325000
04/08/2017 10.50p 10.50p 10.50p 10.50p 0
03/08/2017 10.50p 10.50p 10.50p 10.50p 2
02/08/2017 10.50p 10.50p 10.50p 10.50p 0
01/08/2017 10.50p 10.50p 10.50p 10.50p 0
31/07/2017 10.50p 10.50p 10.50p 10.50p 0
28/07/2017 10.50p 10.50p 10.50p 10.50p 0
27/07/2017 10.50p 10.50p 10.50p 10.50p 0
26/07/2017 10.50p 10.50p 10.50p 10.50p 0
25/07/2017 10.50p 10.50p 10.50p 10.50p 0
24/07/2017 10.50p 11.00p 10.50p 10.50p 0
21/07/2017 12.50p 12.50p 10.50p 10.50p 27000
20/07/2017 13.00p 13.00p 12.00p 12.50p 2
19/07/2017 14.00p 14.00p 13.00p 13.00p 3000
18/07/2017 14.00p 14.00p 14.00p 14.00p 23623
17/07/2017 14.00p 14.00p 14.00p 14.00p 3
14/07/2017 14.00p 14.00p 13.00p 14.00p 33000
13/07/2017 14.00p 14.00p 14.00p 14.00p 40
12/07/2017 13.25p 14.00p 13.25p 14.00p 10000
11/07/2017 13.00p 13.25p 13.00p 13.25p 0
10/07/2017 13.00p 13.00p 13.00p 13.00p 5000
07/07/2017 13.00p 13.00p 13.00p 13.00p 0
06/07/2017 13.00p 13.25p 11.00p 13.00p 50525
05/07/2017 18.00p 18.00p 10.50p 13.00p 110916
04/07/2017 10.50p 18.00p 10.50p 18.00p 118729
03/07/2017 10.50p 10.50p 10.50p 10.50p 7500
30/06/2017 10.50p 10.50p 10.50p 10.50p 0
29/06/2017 10.50p 10.50p 10.50p 10.50p 0
28/06/2017 10.50p 10.50p 10.50p 10.50p 0
27/06/2017 10.50p 10.50p 10.50p 10.50p 100000
26/06/2017 11.50p 11.50p 10.50p 10.50p 95000
23/06/2017 11.50p 11.50p 11.50p 11.50p 0
22/06/2017 11.50p 11.50p 11.50p 11.50p 0
21/06/2017 11.50p 11.50p 11.00p 11.50p 0
20/06/2017 11.50p 11.50p 11.00p 11.50p 0
19/06/2017 11.50p 11.50p 11.50p 11.50p 0
16/06/2017 11.50p 11.50p 11.50p 11.50p 0
15/06/2017 11.50p 11.50p 10.00p 11.50p 7
14/06/2017 11.50p 11.50p 11.50p 11.50p 0
13/06/2017 11.50p 11.50p 11.50p 11.50p 0
12/06/2017 11.50p 11.50p 11.50p 11.50p 0
09/06/2017 11.50p 11.50p 11.50p 11.50p 0
08/06/2017 12.00p 12.00p 10.50p 11.50p 25000
07/06/2017 12.00p 12.00p 12.00p 12.00p 0
06/06/2017 12.00p 12.80p 12.00p 12.00p 5230
05/06/2017 14.50p 14.50p 11.00p 12.00p 51018
02/06/2017 14.00p 15.00p 13.00p 14.50p 65902
01/06/2017 14.50p 14.50p 14.50p 14.50p 0
31/05/2017 14.50p 15.00p 14.50p 14.50p 0
30/05/2017 14.50p 14.50p 13.25p 14.50p 133
26/05/2017 14.50p 14.50p 14.50p 14.50p 0
25/05/2017 14.50p 14.50p 14.50p 14.50p 0
24/05/2017 14.50p 14.50p 14.50p 14.50p 0
23/05/2017 14.50p 14.50p 14.50p 14.50p 0
22/05/2017 14.50p 15.00p 13.25p 14.50p 29
19/05/2017 14.50p 14.50p 14.50p 14.50p 0
18/05/2017 14.50p 14.50p 14.50p 14.50p 0
17/05/2017 14.50p 14.50p 13.25p 14.50p 3111
16/05/2017 14.50p 14.50p 14.50p 14.50p 0
15/05/2017 14.50p 14.50p 14.50p 14.50p 0
12/05/2017 14.50p 14.50p 13.25p 14.50p 5
11/05/2017 15.00p 15.00p 13.75p 14.50p 3457
10/05/2017 13.00p 15.75p 13.00p 15.00p 30084
09/05/2017 11.75p 13.75p 11.75p 13.00p 18122
08/05/2017 11.75p 12.50p 11.75p 11.75p 0
05/05/2017 11.50p 11.88p 11.50p 11.75p 4060
04/05/2017 11.50p 11.50p 11.50p 11.50p 0
03/05/2017 11.50p 11.50p 10.00p 11.50p 0
02/05/2017 11.50p 11.50p 11.13p 11.50p 3
28/04/2017 11.00p 11.50p 11.00p 11.50p 8823
27/04/2017 11.00p 11.00p 11.00p 11.00p 0
26/04/2017 11.00p 11.00p 11.00p 11.00p 0
25/04/2017 11.00p 11.00p 11.00p 11.00p 0
24/04/2017 11.00p 11.00p 11.00p 11.00p 0
21/04/2017 11.00p 11.00p 11.00p 11.00p 0
20/04/2017 11.00p 11.00p 11.00p 11.00p 0
19/04/2017 11.00p 11.00p 11.00p 11.00p 0
18/04/2017 11.00p 11.00p 11.00p 11.00p 0
13/04/2017 11.00p 11.00p 11.00p 11.00p 0
12/04/2017 11.00p 11.00p 11.00p 11.00p 0
11/04/2017 11.00p 11.00p 10.04p 11.00p 809
10/04/2017 11.00p 11.00p 11.00p 11.00p 0
07/04/2017 11.00p 11.00p 11.00p 11.00p 0
06/04/2017 11.00p 11.00p 11.00p 11.00p 0
05/04/2017 11.00p 11.00p 10.06p 11.00p 433
04/04/2017 11.00p 11.00p 11.00p 11.00p 0
03/04/2017 11.00p 11.00p 10.00p 11.00p 25000
31/03/2017 11.00p 11.00p 11.00p 11.00p 0
30/03/2017 11.00p 11.00p 10.00p 11.00p 0
29/03/2017 11.00p 11.00p 11.00p 11.00p 0
28/03/2017 11.00p 11.00p 11.00p 11.00p 0
27/03/2017 11.00p 11.00p 11.00p 11.00p 0
24/03/2017 11.00p 11.00p 11.00p 11.00p 0
23/03/2017 11.00p 11.00p 10.06p 11.00p 6
22/03/2017 11.00p 11.00p 11.00p 11.00p 0
21/03/2017 11.00p 11.00p 11.00p 11.00p 0
20/03/2017 11.00p 11.00p 10.95p 11.00p 4150
17/03/2017 11.00p 11.00p 10.00p 11.00p 45
16/03/2017 10.50p 11.00p 10.50p 11.00p 4659
15/03/2017 10.50p 10.50p 10.50p 10.50p 0
14/03/2017 10.50p 10.50p 9.75p 10.50p 7895
13/03/2017 10.50p 10.50p 10.50p 10.50p 0
10/03/2017 10.00p 10.50p 9.50p 10.50p 113158
09/03/2017 10.00p 10.00p 10.00p 10.00p 0
08/03/2017 10.00p 10.00p 9.25p 10.00p 133
07/03/2017 10.00p 10.00p 9.25p 10.00p 47
06/03/2017 10.00p 10.50p 9.25p 10.00p 10032
03/03/2017 10.00p 10.00p 10.00p 10.00p 0
02/03/2017 10.00p 10.00p 10.00p 10.00p 0
01/03/2017 10.00p 10.00p 10.00p 10.00p 0
28/02/2017 10.00p 10.00p 10.00p 10.00p 0
27/02/2017 10.00p 10.00p 10.00p 10.00p 0
24/02/2017 10.00p 10.00p 10.00p 10.00p 0
23/02/2017 10.00p 10.00p 10.00p 10.00p 0
22/02/2017 10.00p 10.00p 9.50p 10.00p 0
21/02/2017 10.00p 10.00p 10.00p 10.00p 0
20/02/2017 10.00p 10.00p 10.00p 10.00p 0
17/02/2017 10.00p 10.00p 10.00p 10.00p 0
16/02/2017 10.00p 10.00p 10.00p 10.00p 0
15/02/2017 10.00p 10.00p 10.00p 10.00p 0
14/02/2017 10.00p 10.00p 10.00p 10.00p 0
13/02/2017 10.00p 10.00p 10.00p 10.00p 0
10/02/2017 10.00p 10.00p 9.25p 10.00p 6
09/02/2017 10.50p 10.50p 9.75p 10.00p 7000
08/02/2017 10.00p 10.50p 9.75p 10.50p 20400
07/02/2017 10.00p 10.00p 10.00p 10.00p 0
06/02/2017 10.00p 10.00p 9.95p 10.00p 19974
03/02/2017 10.75p 10.75p 8.25p 10.00p 25752
02/02/2017 10.75p 10.75p 9.50p 10.75p 11666
01/02/2017 10.00p 10.75p 10.00p 10.75p 25752
31/01/2017 10.00p 10.00p 10.00p 10.00p 0
30/01/2017 10.00p 10.00p 10.00p 10.00p 0
27/01/2017 10.00p 10.70p 10.00p 10.00p 3
26/01/2017 10.00p 10.00p 10.00p 10.00p 0
25/01/2017 10.00p 10.00p 10.00p 10.00p 0
24/01/2017 10.00p 10.00p 10.00p 10.00p 0
23/01/2017 10.00p 10.00p 10.00p 10.00p 0
20/01/2017 10.00p 10.00p 8.53p 10.00p 13
19/01/2017 10.00p 10.00p 10.00p 10.00p 0
18/01/2017 10.00p 10.00p 10.00p 10.00p 0
17/01/2017 10.00p 10.00p 8.53p 10.00p 6
16/01/2017 10.00p 10.00p 8.53p 10.00p 66
13/01/2017 10.00p 10.00p 10.00p 10.00p 0
12/01/2017 10.00p 10.00p 10.00p 10.00p 0
11/01/2017 10.00p 10.00p 10.00p 10.00p 0
10/01/2017 10.00p 10.00p 10.00p 10.00p 0
09/01/2017 10.00p 10.00p 10.00p 10.00p 0
06/01/2017 10.00p 10.00p 10.00p 10.00p 0
05/01/2017 10.00p 10.00p 10.00p 10.00p 0
04/01/2017 10.00p 10.00p 10.00p 10.00p 0
03/01/2017 10.75p 10.75p 8.25p 10.00p 25000
30/12/2016 10.00p 10.75p 10.00p 10.75p 0
29/12/2016 10.00p 10.00p 10.00p 10.00p 0
28/12/2016 10.00p 10.00p 10.00p 10.00p 0
23/12/2016 10.00p 10.00p 10.00p 10.00p 0
22/12/2016 10.00p 10.00p 10.00p 10.00p 0
21/12/2016 10.00p 10.00p 10.00p 10.00p 0
20/12/2016 10.00p 10.00p 10.00p 10.00p 0
19/12/2016 10.00p 10.00p 10.00p 10.00p 0

*Close Price adjusted for both dividends and splits