Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2016 10.00p 10.00p 10.00p 10.00p 0
15/12/2016 10.00p 10.00p 8.50p 10.00p 3
14/12/2016 10.00p 10.00p 10.00p 10.00p 0
13/12/2016 10.00p 10.00p 10.00p 10.00p 0
12/12/2016 10.00p 10.00p 9.95p 10.00p 1834
09/12/2016 10.00p 10.00p 9.75p 10.00p 0
08/12/2016 10.00p 10.00p 10.00p 10.00p 0
07/12/2016 10.00p 10.00p 10.00p 10.00p 0
06/12/2016 10.00p 10.00p 10.00p 10.00p 0
05/12/2016 10.00p 10.00p 10.00p 10.00p 0
02/12/2016 10.00p 10.00p 10.00p 10.00p 0
01/12/2016 10.00p 10.00p 10.00p 10.00p 0
30/11/2016 10.00p 10.00p 10.00p 10.00p 0
29/11/2016 10.00p 10.00p 8.50p 10.00p 33
28/11/2016 10.00p 10.00p 10.00p 10.00p 0
25/11/2016 10.00p 10.00p 10.00p 10.00p 0
24/11/2016 10.00p 10.00p 10.00p 10.00p 0
23/11/2016 10.00p 10.00p 10.00p 10.00p 0
22/11/2016 10.00p 10.00p 8.50p 10.00p 23
21/11/2016 10.00p 10.00p 10.00p 10.00p 0
18/11/2016 10.00p 10.00p 10.00p 10.00p 0
17/11/2016 10.00p 10.00p 10.00p 10.00p 0
16/11/2016 10.00p 10.00p 10.00p 10.00p 0
15/11/2016 10.00p 10.00p 10.00p 10.00p 0
14/11/2016 10.00p 10.00p 10.00p 10.00p 0
11/11/2016 10.00p 10.00p 10.00p 10.00p 0
10/11/2016 10.00p 10.00p 8.50p 10.00p 10
09/11/2016 10.00p 10.50p 10.00p 10.00p 0
08/11/2016 10.50p 10.50p 10.50p 10.50p 0
07/11/2016 10.50p 10.50p 10.50p 10.50p 0
04/11/2016 11.00p 11.00p 8.00p 10.50p 48333
03/11/2016 11.00p 11.00p 10.00p 11.00p 5
02/11/2016 11.00p 11.00p 11.00p 11.00p 0
01/11/2016 11.00p 11.00p 11.00p 11.00p 0
31/10/2016 11.00p 11.00p 10.00p 11.00p 0
28/10/2016 11.00p 11.00p 11.00p 11.00p 0
27/10/2016 11.00p 11.00p 10.00p 11.00p 19
26/10/2016 11.00p 11.00p 11.00p 11.00p 0
25/10/2016 11.00p 11.00p 11.00p 11.00p 0
24/10/2016 11.00p 11.00p 11.00p 11.00p 0
21/10/2016 11.00p 11.00p 11.00p 11.00p 0
20/10/2016 11.00p 11.00p 11.00p 11.00p 0
19/10/2016 11.00p 11.00p 11.00p 11.00p 0
18/10/2016 11.00p 11.00p 11.00p 11.00p 0
17/10/2016 11.00p 11.00p 10.00p 11.00p 20000
14/10/2016 11.00p 11.00p 11.00p 11.00p 0
13/10/2016 11.00p 11.00p 11.00p 11.00p 0
12/10/2016 11.00p 11.00p 11.00p 11.00p 0
11/10/2016 11.00p 11.00p 10.00p 11.00p 2437
10/10/2016 11.00p 11.00p 10.00p 11.00p 35000
07/10/2016 11.00p 11.00p 10.25p 11.00p 13365
06/10/2016 11.00p 11.00p 10.25p 11.00p 6
05/10/2016 11.00p 11.00p 11.00p 11.00p 0
04/10/2016 11.00p 11.00p 11.00p 11.00p 0
03/10/2016 11.00p 11.00p 11.00p 11.00p 0
30/09/2016 11.25p 11.25p 10.69p 11.00p 50000
29/09/2016 11.25p 11.25p 10.69p 11.25p 10
28/09/2016 11.25p 12.00p 11.25p 11.25p 750
27/09/2016 10.50p 12.00p 9.50p 11.25p 13290
26/09/2016 10.00p 12.00p 9.25p 10.50p 53167
23/09/2016 10.00p 10.00p 10.00p 10.00p 0
22/09/2016 9.50p 10.55p 9.50p 10.00p 18369
21/09/2016 9.50p 10.00p 8.25p 9.50p 11000
20/09/2016 9.50p 9.50p 9.50p 9.50p 0
19/09/2016 9.50p 9.50p 9.50p 9.50p 0
16/09/2016 9.50p 9.50p 9.50p 9.50p 0
15/09/2016 9.50p 9.50p 9.50p 9.50p 0
14/09/2016 9.50p 9.50p 9.50p 9.50p 0
13/09/2016 9.50p 9.50p 9.50p 9.50p 0
12/09/2016 9.50p 9.50p 9.50p 9.50p 0
09/09/2016 9.50p 9.50p 9.50p 9.50p 0
08/09/2016 9.50p 9.50p 9.50p 9.50p 0
07/09/2016 9.50p 9.50p 9.50p 9.50p 0
06/09/2016 9.50p 9.50p 9.50p 9.50p 0
05/09/2016 9.50p 9.50p 9.50p 9.50p 0
02/09/2016 9.50p 9.50p 9.50p 9.50p 0
01/09/2016 9.50p 9.50p 9.50p 9.50p 0
31/08/2016 9.50p 9.50p 8.25p 9.50p 33
30/08/2016 9.50p 9.50p 9.50p 9.50p 0
26/08/2016 9.50p 9.50p 8.25p 9.50p 30
25/08/2016 9.50p 9.50p 9.50p 9.50p 0
24/08/2016 9.50p 9.50p 9.50p 9.50p 0
23/08/2016 9.50p 9.50p 9.50p 9.50p 0
22/08/2016 9.50p 9.50p 9.50p 9.50p 0
19/08/2016 9.50p 9.50p 9.50p 9.50p 0
18/08/2016 9.50p 9.50p 9.50p 9.50p 0
17/08/2016 9.50p 10.00p 9.50p 9.50p 0
16/08/2016 9.50p 9.50p 9.50p 9.50p 0
15/08/2016 9.50p 9.50p 9.50p 9.50p 0
12/08/2016 10.00p 10.00p 9.50p 9.50p 0
11/08/2016 10.50p 10.50p 10.00p 10.00p 0
10/08/2016 11.00p 11.00p 9.00p 10.50p 46251
09/08/2016 11.00p 11.00p 11.00p 11.00p 0
08/08/2016 11.00p 11.00p 11.00p 11.00p 0
05/08/2016 11.00p 11.00p 11.00p 11.00p 0
04/08/2016 11.00p 11.00p 11.00p 11.00p 0
03/08/2016 11.00p 11.00p 10.25p 11.00p 2
02/08/2016 11.50p 11.50p 10.00p 11.00p 20000
01/08/2016 13.00p 13.00p 11.25p 11.50p 20000
29/07/2016 13.00p 13.00p 13.00p 13.00p 0
28/07/2016 13.00p 13.00p 13.00p 13.00p 0
27/07/2016 13.00p 13.00p 13.00p 13.00p 0
26/07/2016 13.00p 13.00p 13.00p 13.00p 0
25/07/2016 13.00p 13.00p 13.00p 13.00p 0
22/07/2016 13.00p 13.00p 11.68p 13.00p 16
21/07/2016 13.00p 13.00p 13.00p 13.00p 0
20/07/2016 13.00p 14.27p 13.00p 13.00p 21021
19/07/2016 13.00p 13.00p 13.00p 13.00p 0
18/07/2016 12.00p 13.75p 12.00p 13.00p 10000
15/07/2016 13.00p 13.00p 11.55p 12.00p 20000
14/07/2016 13.00p 13.00p 11.55p 13.00p 33
13/07/2016 11.50p 13.00p 10.50p 13.00p 38728
12/07/2016 11.50p 11.50p 11.50p 11.50p 0
11/07/2016 11.00p 11.75p 10.25p 11.50p 38389
08/07/2016 11.00p 11.00p 11.00p 11.00p 0
07/07/2016 11.00p 11.00p 11.00p 11.00p 0
06/07/2016 11.00p 11.00p 11.00p 11.00p 0
05/07/2016 11.00p 11.75p 11.00p 11.00p 100
04/07/2016 11.00p 11.00p 11.00p 11.00p 0
01/07/2016 11.00p 11.00p 11.00p 11.00p 0
30/06/2016 11.50p 11.50p 10.25p 11.00p 15003
29/06/2016 11.50p 11.50p 11.50p 11.50p 0
28/06/2016 11.50p 11.50p 11.00p 11.50p 15000
27/06/2016 11.50p 11.50p 10.35p 11.50p 170
24/06/2016 11.50p 11.50p 11.50p 11.50p 0
23/06/2016 11.50p 11.50p 11.50p 11.50p 0
22/06/2016 11.50p 11.50p 11.35p 11.50p 6
21/06/2016 11.50p 11.50p 11.50p 11.50p 0
20/06/2016 11.50p 12.75p 11.50p 11.50p 823
17/06/2016 11.50p 12.73p 11.50p 11.50p 80600
16/06/2016 11.00p 11.50p 11.00p 11.50p 130000
15/06/2016 11.00p 11.00p 11.00p 11.00p 0
14/06/2016 11.00p 11.50p 11.00p 11.00p 0
13/06/2016 12.50p 12.50p 11.00p 11.50p 10308
10/06/2016 12.50p 12.50p 12.50p 12.50p 0
09/06/2016 13.50p 13.50p 12.50p 12.50p 20000
08/06/2016 13.50p 13.50p 13.50p 13.50p 0
07/06/2016 13.50p 13.50p 13.50p 13.50p 0
06/06/2016 13.50p 13.50p 13.50p 13.50p 0
03/06/2016 13.50p 14.73p 12.50p 13.50p 81723
02/06/2016 12.50p 12.50p 12.50p 12.50p 0
01/06/2016 12.50p 12.50p 11.36p 12.50p 10
31/05/2016 12.50p 12.50p 12.50p 12.50p 0
27/05/2016 12.50p 13.50p 12.00p 12.50p 70000
26/05/2016 12.50p 12.50p 12.50p 12.50p 0
25/05/2016 12.50p 12.50p 12.50p 12.50p 0
24/05/2016 12.50p 12.50p 12.50p 12.50p 0
23/05/2016 12.50p 12.50p 12.50p 12.50p 0
20/05/2016 12.50p 12.50p 12.50p 12.50p 0
19/05/2016 12.50p 12.50p 12.50p 12.50p 0
18/05/2016 12.50p 12.50p 12.50p 12.50p 0
17/05/2016 11.50p 13.00p 11.50p 12.50p 65365
16/05/2016 10.50p 11.75p 10.50p 11.50p 20000
13/05/2016 11.00p 11.00p 10.50p 10.50p 42000
12/05/2016 11.00p 11.00p 11.00p 11.00p 0
11/05/2016 11.00p 11.00p 11.00p 11.00p 0
10/05/2016 11.00p 11.00p 11.00p 11.00p 0
09/05/2016 11.00p 11.00p 11.00p 11.00p 0
06/05/2016 11.00p 11.00p 11.00p 11.00p 0
05/05/2016 11.00p 11.50p 11.00p 11.00p 0
04/05/2016 11.00p 11.00p 11.00p 11.00p 0
03/05/2016 11.00p 11.00p 11.00p 11.00p 0
29/04/2016 11.00p 11.00p 11.00p 11.00p 0
28/04/2016 11.50p 11.50p 10.25p 11.00p 5000
27/04/2016 11.50p 11.52p 11.50p 11.50p 12347
26/04/2016 11.00p 11.50p 10.25p 11.50p 12079
25/04/2016 11.00p 11.45p 10.25p 11.00p 4029
22/04/2016 11.00p 11.00p 11.00p 11.00p 0
21/04/2016 11.00p 11.00p 11.00p 11.00p 0
20/04/2016 11.00p 11.00p 11.00p 11.00p 0
19/04/2016 11.00p 11.00p 10.50p 11.00p 0
18/04/2016 11.00p 11.00p 11.00p 11.00p 0
15/04/2016 11.00p 11.00p 11.00p 11.00p 0
14/04/2016 11.00p 11.00p 11.00p 11.00p 0
13/04/2016 11.00p 11.00p 10.25p 11.00p 6
12/04/2016 11.00p 11.00p 11.00p 11.00p 0
11/04/2016 11.00p 11.00p 11.00p 11.00p 0
08/04/2016 11.00p 11.00p 11.00p 11.00p 0
07/04/2016 11.00p 11.00p 10.25p 11.00p 50
06/04/2016 11.00p 11.00p 10.50p 11.00p 0
05/04/2016 11.00p 11.00p 10.02p 11.00p 20666
04/04/2016 11.00p 11.00p 10.25p 11.00p 3
01/04/2016 11.00p 11.00p 10.50p 11.00p 0
31/03/2016 11.00p 11.00p 11.00p 11.00p 0
30/03/2016 11.00p 11.00p 10.00p 11.00p 2085
29/03/2016 11.00p 11.00p 11.00p 11.00p 0
24/03/2016 11.00p 11.00p 11.00p 11.00p 0
23/03/2016 11.00p 11.00p 11.00p 11.00p 0
22/03/2016 11.00p 11.00p 11.00p 11.00p 0
21/03/2016 11.00p 11.00p 10.50p 11.00p 0
18/03/2016 11.00p 11.00p 10.25p 11.00p 26
17/03/2016 11.00p 11.00p 11.00p 11.00p 0
16/03/2016 11.00p 11.00p 11.00p 11.00p 0
15/03/2016 11.00p 11.00p 11.00p 11.00p 0
14/03/2016 11.00p 11.00p 10.02p 11.00p 4000
11/03/2016 11.00p 11.00p 11.00p 11.00p 0
10/03/2016 11.00p 11.00p 11.00p 11.00p 0
09/03/2016 11.00p 11.00p 11.00p 11.00p 0
08/03/2016 11.00p 11.00p 10.25p 11.00p 66
07/03/2016 11.00p 11.00p 10.25p 11.00p 112

*Close Price adjusted for both dividends and splits