Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/09/2015 16.75p 16.75p 16.39p 16.75p 3000
15/09/2015 16.75p 17.50p 16.75p 16.75p 0
14/09/2015 16.75p 16.75p 16.75p 16.75p 0
11/09/2015 16.75p 17.25p 16.75p 16.75p 95000
10/09/2015 16.75p 16.75p 16.75p 16.75p 0
09/09/2015 16.75p 16.75p 16.75p 16.75p 0
08/09/2015 16.75p 17.50p 16.75p 16.75p 59220
07/09/2015 14.00p 18.00p 14.00p 16.75p 61473
04/09/2015 14.00p 14.00p 14.00p 14.00p 0
03/09/2015 14.00p 15.00p 14.00p 14.00p 9000
02/09/2015 14.00p 14.00p 14.00p 14.00p 0
01/09/2015 14.00p 14.00p 14.00p 14.00p 0
28/08/2015 14.00p 14.00p 14.00p 14.00p 0
27/08/2015 14.00p 15.00p 14.00p 14.00p 43333
26/08/2015 12.50p 14.00p 12.50p 14.00p 25000
25/08/2015 12.50p 12.50p 12.50p 12.50p 0
24/08/2015 11.50p 12.50p 11.50p 12.50p 0
21/08/2015 11.50p 12.00p 11.50p 11.50p 325000
20/08/2015 11.50p 11.50p 11.50p 11.50p 0
19/08/2015 11.50p 11.50p 10.00p 11.50p 135000
18/08/2015 13.50p 13.50p 8.50p 11.50p 281260
17/08/2015 13.50p 13.50p 13.50p 13.50p 0
14/08/2015 13.50p 14.50p 13.50p 13.50p 0
13/08/2015 13.50p 13.50p 13.50p 13.50p 0
12/08/2015 13.50p 13.50p 13.50p 13.50p 0
11/08/2015 13.50p 13.50p 13.50p 13.50p 0
10/08/2015 13.50p 13.50p 13.50p 13.50p 0
07/08/2015 13.50p 13.75p 13.50p 13.50p 1000
06/08/2015 13.50p 14.00p 13.50p 13.50p 7142
05/08/2015 13.50p 13.50p 13.25p 13.50p 5000
04/08/2015 15.00p 15.00p 12.00p 14.00p 5000
03/08/2015 15.00p 15.00p 13.00p 15.00p 86
31/07/2015 18.00p 18.00p 13.00p 15.00p 12166
30/07/2015 18.00p 18.00p 18.00p 18.00p 0
29/07/2015 18.00p 18.00p 17.50p 18.00p 0
28/07/2015 18.00p 18.00p 16.00p 18.00p 5000
27/07/2015 18.00p 18.00p 18.00p 18.00p 0
24/07/2015 18.00p 18.00p 17.50p 18.00p 0
23/07/2015 19.50p 19.50p 16.00p 18.00p 12006
22/07/2015 19.50p 19.50p 19.50p 19.50p 0
21/07/2015 19.50p 19.50p 19.50p 19.50p 0
20/07/2015 19.50p 19.50p 19.50p 19.50p 0
17/07/2015 19.50p 19.50p 19.50p 19.50p 0
16/07/2015 18.50p 20.50p 18.00p 19.50p 19300
15/07/2015 18.50p 18.50p 18.50p 18.50p 0
14/07/2015 18.50p 18.80p 18.50p 18.50p 1452
13/07/2015 18.50p 18.50p 18.50p 18.50p 0
10/07/2015 18.50p 18.50p 18.50p 18.50p 0
09/07/2015 18.50p 18.50p 18.50p 18.50p 12692
08/07/2015 18.50p 18.50p 18.50p 18.50p 0
07/07/2015 18.50p 18.50p 18.50p 18.50p 0
06/07/2015 18.50p 18.50p 18.50p 18.50p 0
03/07/2015 18.50p 18.50p 18.50p 18.50p 0
02/07/2015 18.50p 18.50p 18.50p 18.50p 0
01/07/2015 18.50p 18.50p 18.50p 18.50p 0
30/06/2015 18.50p 18.50p 18.50p 18.50p 0
29/06/2015 18.50p 18.50p 18.50p 18.50p 0
26/06/2015 18.50p 18.50p 18.50p 18.50p 0
25/06/2015 18.50p 18.50p 18.50p 18.50p 0
24/06/2015 18.50p 18.50p 18.50p 18.50p 0
23/06/2015 18.50p 18.50p 16.00p 18.50p 66
22/06/2015 18.50p 18.50p 16.02p 18.50p 16
19/06/2015 18.50p 18.50p 16.00p 18.50p 6
18/06/2015 18.50p 18.50p 18.50p 18.50p 0
17/06/2015 18.50p 18.50p 18.50p 18.50p 0
16/06/2015 18.50p 18.50p 18.50p 18.50p 0
15/06/2015 18.50p 18.50p 18.50p 18.50p 0
12/06/2015 18.50p 18.50p 18.50p 18.50p 0
11/06/2015 18.50p 18.50p 16.00p 18.50p 5
10/06/2015 19.00p 19.00p 16.00p 18.50p 5234
09/06/2015 19.00p 19.00p 19.00p 19.00p 0
08/06/2015 19.00p 19.00p 19.00p 19.00p 0
05/06/2015 19.00p 19.00p 19.00p 19.00p 0
04/06/2015 19.00p 19.00p 19.00p 19.00p 0
03/06/2015 19.00p 19.00p 17.00p 19.00p 8
02/06/2015 19.00p 19.00p 19.00p 19.00p 0
01/06/2015 19.00p 19.00p 19.00p 19.00p 0
29/05/2015 19.00p 19.00p 18.80p 19.00p 3000
28/05/2015 19.00p 19.00p 17.00p 19.00p 26
27/05/2015 19.00p 19.00p 17.00p 19.00p 26523
26/05/2015 19.50p 19.50p 19.00p 19.00p 0
22/05/2015 20.50p 20.50p 19.00p 19.50p 2000
21/05/2015 20.50p 20.50p 20.50p 20.50p 0
20/05/2015 20.50p 20.50p 19.00p 20.50p 1333
19/05/2015 20.50p 20.50p 20.50p 20.50p 0
18/05/2015 20.50p 20.50p 20.50p 20.50p 0
15/05/2015 20.50p 20.50p 20.50p 20.50p 0
14/05/2015 20.50p 20.50p 20.50p 20.50p 0
13/05/2015 20.50p 20.50p 19.00p 20.50p 10200
12/05/2015 21.00p 21.00p 20.00p 20.50p 4092
11/05/2015 21.00p 22.50p 21.00p 21.00p 0
08/05/2015 21.00p 21.00p 21.00p 21.00p 0
07/05/2015 21.00p 21.00p 20.01p 21.00p 3
06/05/2015 21.00p 21.00p 21.00p 21.00p 0
05/05/2015 21.00p 21.00p 21.00p 21.00p 0
01/05/2015 21.00p 21.00p 20.00p 21.00p 233
30/04/2015 21.00p 21.00p 21.00p 21.00p 0
29/04/2015 21.00p 21.00p 20.00p 21.00p 7200
28/04/2015 21.00p 22.50p 21.00p 21.00p 0
27/04/2015 21.00p 21.00p 21.00p 21.00p 0
24/04/2015 21.00p 21.00p 21.00p 21.00p 0
23/04/2015 21.00p 21.00p 20.00p 21.00p 58
22/04/2015 21.00p 21.00p 21.00p 21.00p 0
21/04/2015 21.00p 21.00p 21.00p 21.00p 0
20/04/2015 21.00p 22.50p 21.00p 21.00p 0
17/04/2015 21.00p 21.00p 20.01p 21.00p 6
16/04/2015 21.00p 21.00p 21.00p 21.00p 0
15/04/2015 21.00p 21.00p 21.00p 21.00p 0
14/04/2015 21.00p 21.00p 20.00p 21.00p 113
13/04/2015 21.00p 21.00p 21.00p 21.00p 0
10/04/2015 21.00p 21.00p 21.00p 21.00p 0
09/04/2015 21.00p 21.00p 21.00p 21.00p 0
08/04/2015 21.00p 21.00p 21.00p 21.00p 0
07/04/2015 21.00p 21.00p 21.00p 21.00p 0
02/04/2015 21.00p 21.00p 21.00p 21.00p 0
01/04/2015 21.00p 21.00p 21.00p 21.00p 0
31/03/2015 21.00p 21.00p 20.00p 21.00p 332
30/03/2015 21.00p 21.00p 21.00p 21.00p 0
27/03/2015 21.00p 22.50p 20.00p 21.00p 10
26/03/2015 21.00p 21.00p 21.00p 21.00p 0
25/03/2015 21.00p 22.50p 20.00p 21.00p 16
24/03/2015 21.00p 21.00p 20.00p 21.00p 92
23/03/2015 21.00p 21.00p 21.00p 21.00p 0
20/03/2015 21.00p 21.00p 21.00p 21.00p 0
19/03/2015 21.00p 21.00p 21.00p 21.00p 0
18/03/2015 21.00p 22.50p 21.00p 21.00p 0
17/03/2015 21.00p 21.00p 21.00p 21.00p 0
16/03/2015 21.00p 21.00p 21.00p 21.00p 0
13/03/2015 21.00p 21.00p 20.00p 21.00p 66
12/03/2015 21.00p 21.00p 20.00p 21.00p 156
11/03/2015 21.00p 21.00p 21.00p 21.00p 0
10/03/2015 21.00p 21.00p 20.00p 21.00p 192
09/03/2015 21.00p 21.00p 21.00p 21.00p 0
06/03/2015 21.00p 21.00p 20.00p 21.00p 666
05/03/2015 21.00p 21.00p 21.00p 21.00p 0
04/03/2015 21.00p 21.00p 21.00p 21.00p 0
03/03/2015 21.00p 21.00p 21.00p 21.00p 0
02/03/2015 21.00p 21.00p 21.00p 21.00p 0
27/02/2015 21.00p 21.00p 21.00p 21.00p 0
26/02/2015 21.00p 21.00p 21.00p 21.00p 0
25/02/2015 21.00p 21.00p 21.00p 21.00p 0
24/02/2015 21.00p 21.00p 21.00p 21.00p 0
23/02/2015 21.00p 21.00p 21.00p 21.00p 0
20/02/2015 22.50p 22.50p 21.00p 21.00p 0
19/02/2015 22.50p 22.50p 22.50p 22.50p 0
18/02/2015 22.50p 22.50p 22.50p 22.50p 0
17/02/2015 22.50p 22.50p 22.50p 22.50p 0
16/02/2015 22.50p 22.50p 22.50p 22.50p 0
13/02/2015 22.50p 22.50p 20.00p 22.50p 3
12/02/2015 22.50p 22.50p 20.00p 22.50p 16
11/02/2015 22.50p 22.50p 22.50p 22.50p 0
10/02/2015 22.50p 22.50p 22.50p 22.50p 0
09/02/2015 22.50p 22.50p 22.50p 22.50p 0
06/02/2015 22.50p 22.50p 22.50p 22.50p 0
05/02/2015 22.50p 22.50p 20.00p 22.50p 16
04/02/2015 22.50p 22.50p 22.50p 22.50p 0
03/02/2015 22.50p 22.50p 20.00p 22.50p 214
02/02/2015 22.50p 22.50p 22.50p 22.50p 0
30/01/2015 22.50p 22.50p 22.50p 22.50p 0
29/01/2015 22.50p 22.50p 22.50p 22.50p 0
28/01/2015 22.50p 22.50p 22.50p 22.50p 0
27/01/2015 22.50p 22.50p 22.50p 22.50p 0
26/01/2015 22.50p 22.50p 22.50p 22.50p 0
23/01/2015 23.50p 23.50p 20.00p 22.50p 4513
22/01/2015 23.50p 23.50p 23.50p 23.50p 0
21/01/2015 23.50p 23.50p 23.50p 23.50p 0
20/01/2015 23.50p 23.50p 23.50p 23.50p 0
19/01/2015 23.50p 23.50p 23.50p 23.50p 0
16/01/2015 23.50p 23.50p 22.00p 23.50p 13
15/01/2015 23.50p 23.50p 22.00p 23.50p 65
14/01/2015 23.50p 23.50p 22.00p 23.50p 12000
13/01/2015 23.50p 23.50p 23.50p 23.50p 0
12/01/2015 23.50p 23.50p 23.50p 23.50p 0
09/01/2015 23.50p 23.50p 23.50p 23.50p 0
08/01/2015 22.50p 23.50p 22.50p 23.50p 0
07/01/2015 22.50p 22.50p 20.05p 22.50p 36
06/01/2015 22.50p 22.50p 22.50p 22.50p 0
05/01/2015 22.50p 22.50p 22.50p 22.50p 0
02/01/2015 22.50p 22.50p 22.00p 22.50p 5000
31/12/2014 22.50p 22.50p 20.05p 22.50p 26
30/12/2014 22.50p 22.50p 22.50p 22.50p 0
29/12/2014 22.50p 22.50p 22.50p 22.50p 0
24/12/2014 22.50p 22.50p 22.50p 22.50p 0
23/12/2014 22.50p 22.50p 22.50p 22.50p 0
22/12/2014 22.50p 22.50p 20.05p 22.50p 133
19/12/2014 22.50p 22.50p 22.50p 22.50p 0
18/12/2014 22.50p 22.50p 22.50p 22.50p 0
17/12/2014 22.50p 22.50p 22.50p 22.50p 0
16/12/2014 22.50p 22.50p 22.50p 22.50p 0
15/12/2014 22.50p 22.50p 22.50p 22.50p 0
12/12/2014 22.50p 22.50p 20.05p 22.50p 10
11/12/2014 22.50p 22.50p 20.05p 22.50p 1070
10/12/2014 22.50p 22.50p 20.05p 22.50p 53
09/12/2014 22.50p 22.50p 20.05p 22.50p 13
08/12/2014 22.50p 22.50p 22.50p 22.50p 0
05/12/2014 22.50p 22.50p 22.50p 22.50p 0
04/12/2014 22.50p 22.50p 20.05p 22.50p 3
03/12/2014 22.50p 22.50p 22.50p 22.50p 0
02/12/2014 22.50p 22.50p 20.05p 22.50p 66
01/12/2014 22.50p 22.50p 22.50p 22.50p 0

*Close Price adjusted for both dividends and splits