Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2013 41.00p 41.00p 34.00p 41.00p 0
18/10/2013 41.00p 41.00p 34.00p 41.00p 0
17/10/2013 41.00p 41.00p 34.00p 41.00p 17397
16/10/2013 41.00p 41.00p 38.50p 41.00p 3
15/10/2013 41.00p 42.50p 39.00p 41.00p 0
14/10/2013 41.00p 42.50p 39.00p 41.00p 0
11/10/2013 40.00p 42.50p 39.00p 41.00p 0
10/10/2013 40.00p 42.50p 39.00p 40.00p 0
09/10/2013 42.50p 42.50p 39.00p 39.00p 0
08/10/2013 42.50p 42.50p 40.00p 42.50p 0
07/10/2013 42.50p 42.50p 40.00p 42.50p 10000
04/10/2013 44.00p 44.00p 40.40p 42.50p 0
03/10/2013 44.00p 44.00p 40.40p 44.00p 9963
02/10/2013 46.00p 46.00p 43.40p 44.00p 1999
01/10/2013 46.00p 47.50p 46.00p 46.00p 0
30/09/2013 46.00p 47.50p 46.00p 46.00p 0
27/09/2013 46.00p 47.50p 46.00p 46.00p 0
26/09/2013 47.50p 47.50p 46.00p 46.00p 15000
25/09/2013 37.50p 50.00p 37.50p 49.00p 22393
24/09/2013 37.50p 45.00p 37.50p 37.50p 0
23/09/2013 37.50p 45.00p 37.50p 37.50p 25000
20/09/2013 37.50p 38.00p 35.00p 37.50p 0
19/09/2013 37.50p 38.00p 35.00p 37.50p 50050
18/09/2013 37.50p 37.50p 35.00p 37.50p 100
17/09/2013 37.50p 37.50p 35.00p 37.50p 0
16/09/2013 37.50p 37.50p 35.00p 37.50p 0
13/09/2013 37.50p 37.50p 36.00p 37.50p 1000
12/09/2013 37.50p 37.50p 36.00p 37.50p 6825
11/09/2013 37.50p 37.50p 35.00p 37.50p 0
10/09/2013 37.50p 37.50p 35.00p 37.50p 16
09/09/2013 37.50p 39.00p 35.00p 37.50p 0
06/09/2013 37.50p 37.50p 35.00p 37.50p 3
05/09/2013 37.50p 37.50p 35.00p 37.50p 12
04/09/2013 37.50p 37.50p 36.00p 37.50p 0
03/09/2013 37.50p 37.50p 36.00p 37.50p 0
02/09/2013 37.50p 37.50p 36.00p 37.50p 750
30/08/2013 37.50p 37.50p 36.00p 37.50p 0
29/08/2013 37.50p 37.50p 36.00p 37.50p 6000
28/08/2013 37.50p 37.50p 37.50p 37.50p 0
27/08/2013 37.50p 37.50p 37.50p 37.50p 0
23/08/2013 37.50p 37.50p 37.50p 37.50p 0
22/08/2013 37.50p 37.50p 37.50p 37.50p 0
21/08/2013 37.50p 37.50p 37.50p 37.50p 87085
20/08/2013 37.50p 37.50p 35.00p 37.50p 133
19/08/2013 37.50p 37.50p 35.00p 37.50p 60
16/08/2013 37.50p 37.50p 35.00p 37.50p 0
15/08/2013 37.50p 37.50p 35.00p 37.50p 133
14/08/2013 37.50p 37.50p 35.00p 37.50p 0
13/08/2013 37.50p 37.50p 35.00p 37.50p 0
12/08/2013 37.50p 37.50p 35.00p 37.50p 0
09/08/2013 37.50p 37.50p 35.00p 37.50p 0
08/08/2013 37.50p 37.50p 35.00p 37.50p 10
07/08/2013 37.50p 37.50p 35.00p 35.00p 0
06/08/2013 37.50p 37.50p 37.50p 37.50p 0
05/08/2013 37.50p 37.50p 37.50p 37.50p 50000
02/08/2013 37.50p 37.50p 35.00p 37.50p 0
01/08/2013 37.50p 37.50p 35.00p 37.50p 13
31/07/2013 37.50p 37.50p 35.00p 37.50p 0
30/07/2013 37.50p 37.50p 35.00p 37.50p 100
29/07/2013 37.50p 37.50p 35.00p 37.50p 3
26/07/2013 37.50p 37.50p 35.00p 37.50p 0
25/07/2013 37.50p 37.50p 35.00p 37.50p 0
24/07/2013 37.50p 37.50p 35.00p 37.50p 0
23/07/2013 37.50p 37.50p 35.00p 37.50p 0
22/07/2013 37.50p 37.50p 35.00p 37.50p 1401
19/07/2013 37.50p 37.50p 35.00p 37.50p 0
18/07/2013 37.50p 37.50p 35.00p 37.50p 0
17/07/2013 37.50p 37.50p 35.00p 37.50p 36
16/07/2013 37.50p 37.50p 35.00p 37.50p 0
15/07/2013 37.50p 37.50p 35.00p 37.50p 51848
12/07/2013 37.50p 37.50p 35.00p 37.50p 0
11/07/2013 37.50p 37.50p 35.00p 37.50p 0
10/07/2013 37.50p 37.50p 35.00p 37.50p 0
09/07/2013 37.50p 37.50p 35.00p 37.50p 0
08/07/2013 37.50p 37.50p 35.00p 37.50p 13
05/07/2013 37.50p 37.50p 32.00p 37.50p 1270
04/07/2013 37.50p 37.50p 35.00p 37.50p 0
03/07/2013 37.50p 37.50p 35.00p 37.50p 66
02/07/2013 37.50p 39.00p 35.00p 37.50p 0
01/07/2013 37.50p 39.00p 35.00p 37.50p 0
28/06/2013 37.50p 39.00p 35.00p 39.00p 73
27/06/2013 37.50p 37.50p 35.00p 37.50p 0
26/06/2013 37.50p 37.50p 35.00p 37.50p 66
25/06/2013 37.50p 37.50p 35.00p 37.50p 0
24/06/2013 37.50p 37.50p 35.00p 37.50p 34
21/06/2013 37.50p 37.50p 35.00p 37.50p 0
20/06/2013 37.50p 37.50p 35.00p 37.50p 0
19/06/2013 37.50p 37.50p 35.00p 37.50p 286
18/06/2013 37.50p 37.50p 35.00p 37.50p 6572
17/06/2013 38.50p 39.00p 35.00p 37.50p 0
14/06/2013 38.50p 38.50p 35.00p 38.50p 43
13/06/2013 38.50p 42.50p 38.50p 38.50p 0
12/06/2013 42.50p 42.50p 38.50p 38.50p 66
11/06/2013 42.50p 42.50p 40.00p 42.50p 37000
10/06/2013 42.50p 42.50p 40.00p 42.50p 0
07/06/2013 42.50p 42.50p 40.00p 42.50p 10243
06/06/2013 42.50p 42.50p 40.00p 42.50p 0
05/06/2013 42.50p 42.50p 40.00p 42.50p 83
04/06/2013 42.50p 42.50p 40.00p 42.50p 0
03/06/2013 42.50p 42.50p 40.00p 42.50p 90
31/05/2013 42.50p 42.50p 40.00p 42.50p 0
30/05/2013 42.50p 42.50p 40.00p 42.50p 10016
29/05/2013 42.50p 42.50p 40.00p 42.50p 0
28/05/2013 42.50p 42.50p 40.00p 42.50p 0
24/05/2013 42.50p 42.50p 40.00p 42.50p 0
23/05/2013 42.50p 42.50p 40.00p 42.50p 0
22/05/2013 42.50p 42.50p 40.00p 42.50p 0
21/05/2013 42.50p 42.50p 40.00p 42.50p 20
20/05/2013 42.50p 42.50p 41.50p 42.50p 0
17/05/2013 42.50p 42.50p 41.50p 42.50p 0
16/05/2013 42.50p 42.50p 41.50p 42.50p 3041
15/05/2013 42.50p 42.50p 40.00p 42.50p 0
14/05/2013 42.50p 42.50p 40.00p 42.50p 0
13/05/2013 42.50p 42.50p 40.00p 42.50p 0
10/05/2013 42.50p 42.50p 40.00p 42.50p 53
09/05/2013 42.50p 42.50p 40.00p 42.50p 10003
08/05/2013 42.50p 42.50p 40.00p 42.50p 184
07/05/2013 42.50p 42.50p 40.00p 42.50p 0
03/05/2013 42.50p 42.50p 40.00p 42.50p 0
02/05/2013 42.50p 42.50p 40.00p 42.50p 0
01/05/2013 42.50p 42.50p 40.00p 42.50p 0
30/04/2013 42.50p 42.50p 40.00p 42.50p 83
29/04/2013 42.50p 45.00p 40.00p 42.50p 0
26/04/2013 42.50p 45.00p 40.00p 42.50p 0
25/04/2013 42.50p 45.00p 40.00p 42.50p 0
24/04/2013 45.00p 45.00p 40.00p 45.00p 0
23/04/2013 45.00p 45.00p 45.00p 45.00p 2750
22/04/2013 45.00p 45.00p 41.00p 45.00p 7500
19/04/2013 45.00p 45.00p 41.00p 45.00p 0
18/04/2013 45.00p 45.00p 41.00p 45.00p 0
17/04/2013 45.00p 45.00p 41.00p 45.00p 0
16/04/2013 45.00p 45.00p 41.00p 45.00p 0
15/04/2013 45.00p 45.00p 41.00p 45.00p 222
12/04/2013 45.00p 45.00p 44.00p 45.00p 0
11/04/2013 45.00p 45.00p 44.00p 45.00p 10000
10/04/2013 45.00p 45.00p 41.00p 45.00p 3
09/04/2013 45.00p 45.00p 41.00p 45.00p 33
08/04/2013 45.00p 45.00p 41.00p 45.00p 0
05/04/2013 45.00p 45.00p 41.00p 45.00p 0
04/04/2013 45.00p 45.00p 41.00p 45.00p 3
03/04/2013 45.00p 45.00p 41.00p 45.00p 1000
02/04/2013 45.00p 45.00p 45.00p 45.00p 60000
28/03/2013 45.00p 45.00p 40.00p 45.00p 5317
27/03/2013 45.00p 45.00p 41.00p 45.00p 0
26/03/2013 45.00p 45.00p 41.00p 45.00p 13
25/03/2013 45.00p 45.00p 41.00p 45.00p 34
22/03/2013 45.00p 45.00p 42.12p 45.00p 5033
21/03/2013 45.00p 45.00p 41.00p 45.00p 0
20/03/2013 45.00p 45.00p 41.00p 45.00p 0
19/03/2013 45.00p 45.00p 41.00p 45.00p 166
18/03/2013 45.00p 45.00p 42.50p 45.00p 17
15/03/2013 45.00p 45.00p 42.50p 45.00p 0
14/03/2013 45.00p 45.00p 42.50p 45.00p 0
13/03/2013 45.00p 45.00p 42.50p 45.00p 0
12/03/2013 45.00p 45.00p 42.50p 45.00p 3
11/03/2013 45.00p 50.00p 45.00p 45.00p 977
08/03/2013 45.00p 45.00p 42.50p 45.00p 0
07/03/2013 45.00p 45.00p 42.50p 45.00p 2859
06/03/2013 42.50p 45.00p 41.10p 45.00p 2584
05/03/2013 42.50p 42.50p 41.10p 42.50p 0
04/03/2013 42.50p 42.50p 41.10p 42.50p 310
01/03/2013 42.50p 45.00p 41.10p 42.50p 0
28/02/2013 42.50p 45.00p 41.10p 42.50p 0
27/02/2013 42.50p 45.00p 41.10p 42.50p 65133
26/02/2013 42.50p 42.50p 41.00p 42.50p 0
25/02/2013 42.50p 42.50p 41.00p 42.50p 246
22/02/2013 42.50p 42.50p 41.00p 42.50p 66
21/02/2013 42.50p 42.50p 41.00p 42.50p 13
20/02/2013 42.50p 42.50p 40.00p 42.50p 16
19/02/2013 42.50p 42.50p 41.00p 42.50p 0
18/02/2013 42.50p 42.50p 41.00p 42.50p 0
15/02/2013 42.50p 42.50p 41.00p 42.50p 0
14/02/2013 42.50p 42.50p 41.00p 42.50p 0
13/02/2013 42.50p 42.50p 41.00p 42.50p 16
12/02/2013 42.50p 42.50p 40.51p 42.50p 0
11/02/2013 42.50p 42.50p 40.51p 42.50p 0
08/02/2013 42.50p 42.50p 40.51p 42.50p 0
07/02/2013 42.50p 42.50p 40.51p 42.50p 0
06/02/2013 42.50p 42.50p 40.51p 42.50p 83
05/02/2013 42.50p 42.50p 40.51p 42.50p 0
04/02/2013 42.50p 42.50p 40.51p 42.50p 0
01/02/2013 42.50p 42.50p 40.51p 42.50p 0
31/01/2013 42.50p 42.50p 40.51p 42.50p 8
30/01/2013 42.50p 42.50p 40.51p 42.50p 50
29/01/2013 42.50p 42.50p 40.51p 42.50p 66
28/01/2013 42.50p 42.50p 40.51p 42.50p 81
25/01/2013 42.50p 45.00p 40.51p 42.50p 0
24/01/2013 42.50p 45.00p 40.51p 42.50p 0
23/01/2013 42.50p 45.00p 40.51p 42.50p 0
22/01/2013 42.50p 45.00p 40.51p 42.50p 0
21/01/2013 42.50p 45.00p 40.51p 42.50p 0
18/01/2013 42.50p 45.00p 40.51p 42.50p 0
17/01/2013 42.50p 45.00p 40.51p 42.50p 0
16/01/2013 42.50p 45.00p 40.51p 42.50p 633
15/01/2013 37.50p 40.00p 36.70p 38.50p 5046
14/01/2013 37.50p 37.50p 36.40p 37.50p 3
11/01/2013 37.50p 37.50p 36.40p 37.50p 38
10/01/2013 37.50p 37.50p 36.30p 37.50p 2797
09/01/2013 37.50p 37.50p 36.25p 37.50p 2800
08/01/2013 37.50p 37.50p 36.25p 37.50p 33

*Close Price adjusted for both dividends and splits