Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2014 22.50p 22.50p 22.50p 22.50p 0
27/11/2014 22.50p 22.50p 22.50p 22.50p 0
26/11/2014 22.50p 22.50p 22.50p 22.50p 0
25/11/2014 22.50p 22.50p 22.50p 22.50p 0
24/11/2014 22.50p 22.50p 20.07p 22.50p 6
21/11/2014 22.50p 22.50p 22.50p 22.50p 0
20/11/2014 22.50p 22.50p 22.50p 22.50p 0
19/11/2014 22.50p 22.50p 22.50p 22.50p 0
18/11/2014 22.50p 22.50p 22.50p 22.50p 0
17/11/2014 22.50p 22.50p 20.05p 22.50p 73
14/11/2014 24.50p 24.50p 24.50p 24.50p 0
13/11/2014 24.50p 24.50p 24.50p 24.50p 0
12/11/2014 24.50p 24.50p 24.50p 24.50p 0
11/11/2014 24.50p 24.50p 24.50p 24.50p 0
10/11/2014 24.50p 24.50p 23.00p 24.50p 1335
07/11/2014 24.50p 24.50p 24.50p 24.50p 0
06/11/2014 24.50p 24.50p 24.50p 24.50p 0
05/11/2014 24.50p 24.50p 24.50p 24.50p 0
04/11/2014 24.50p 24.50p 23.00p 24.50p 93
03/11/2014 24.50p 24.50p 24.50p 24.50p 0
31/10/2014 24.50p 24.50p 24.50p 24.50p 0
30/10/2014 24.50p 24.50p 23.00p 24.50p 86
29/10/2014 24.50p 24.50p 24.50p 24.50p 0
28/10/2014 24.50p 24.50p 24.50p 24.50p 0
27/10/2014 24.50p 24.50p 23.00p 24.50p 23
24/10/2014 24.50p 24.50p 24.50p 24.50p 0
23/10/2014 24.50p 24.50p 24.50p 24.50p 0
22/10/2014 24.50p 24.50p 23.00p 24.50p 10
21/10/2014 24.50p 24.50p 23.00p 24.50p 26
20/10/2014 24.50p 24.50p 23.00p 24.50p 333
17/10/2014 24.50p 24.50p 24.50p 24.50p 0
16/10/2014 24.50p 24.50p 24.50p 24.50p 0
15/10/2014 24.50p 24.50p 23.00p 24.50p 2133
14/10/2014 24.50p 24.50p 24.50p 24.50p 0
13/10/2014 24.50p 24.50p 24.50p 24.50p 0
10/10/2014 24.50p 24.50p 24.50p 24.50p 0
09/10/2014 24.50p 24.50p 24.50p 24.50p 0
08/10/2014 24.50p 24.50p 23.00p 24.50p 3
07/10/2014 24.50p 24.50p 24.50p 24.50p 0
06/10/2014 24.50p 24.50p 23.50p 24.50p 0
03/10/2014 24.50p 24.50p 23.00p 24.50p 119
02/10/2014 24.50p 24.50p 23.00p 24.50p 86
01/10/2014 24.50p 24.50p 24.50p 24.50p 0
30/09/2014 25.50p 25.50p 23.00p 24.50p 10000
29/09/2014 25.50p 25.50p 23.00p 25.50p 6
26/09/2014 25.50p 25.50p 25.50p 25.50p 0
25/09/2014 25.50p 25.50p 25.50p 25.50p 0
24/09/2014 25.50p 25.50p 25.50p 25.50p 0
23/09/2014 25.50p 25.50p 25.50p 25.50p 0
22/09/2014 25.50p 25.50p 25.50p 25.50p 0
19/09/2014 25.50p 25.50p 25.50p 25.50p 0
18/09/2014 25.50p 25.50p 23.00p 25.50p 4
17/09/2014 25.50p 25.50p 23.00p 25.50p 43
16/09/2014 25.50p 25.50p 25.50p 25.50p 0
15/09/2014 25.50p 25.50p 25.50p 25.50p 0
12/09/2014 25.50p 25.50p 25.50p 25.50p 0
11/09/2014 25.50p 25.50p 25.50p 25.50p 0
10/09/2014 25.50p 25.50p 25.50p 25.50p 0
09/09/2014 25.50p 25.50p 25.50p 25.50p 0
08/09/2014 25.50p 25.50p 25.50p 25.50p 0
05/09/2014 25.50p 25.50p 25.50p 25.50p 0
04/09/2014 25.50p 25.50p 23.00p 25.50p 3080
03/09/2014 25.50p 25.50p 23.00p 25.50p 1
02/09/2014 25.50p 25.50p 25.50p 25.50p 0
01/09/2014 25.50p 25.50p 25.50p 25.50p 0
29/08/2014 25.50p 25.50p 25.50p 25.50p 0
28/08/2014 25.50p 25.50p 25.50p 25.50p 0
27/08/2014 25.50p 25.50p 23.00p 25.50p 199600
26/08/2014 25.50p 25.50p 23.50p 25.50p 340
22/08/2014 24.50p 25.50p 22.00p 25.50p 220000
21/08/2014 26.00p 26.00p 22.00p 24.50p 6838
20/08/2014 26.00p 26.00p 26.00p 26.00p 0
19/08/2014 26.00p 26.00p 26.00p 26.00p 0
18/08/2014 27.50p 27.50p 25.00p 26.00p 5000
15/08/2014 27.50p 27.50p 27.50p 27.50p 0
14/08/2014 27.50p 27.50p 27.50p 27.50p 0
13/08/2014 27.50p 27.50p 27.50p 27.50p 0
12/08/2014 27.50p 27.50p 25.00p 27.50p 100
11/08/2014 27.50p 27.50p 25.00p 27.50p 40
08/08/2014 27.50p 27.50p 27.50p 27.50p 0
07/08/2014 27.50p 27.50p 25.00p 27.50p 13
06/08/2014 27.50p 27.50p 25.00p 27.50p 80
05/08/2014 27.50p 28.50p 27.00p 27.50p 0
04/08/2014 27.50p 28.50p 27.00p 27.50p 0
01/08/2014 27.50p 28.50p 27.00p 27.50p 0
31/07/2014 27.50p 28.50p 27.00p 27.50p 0
30/07/2014 27.50p 28.50p 27.00p 27.50p 0
29/07/2014 27.50p 28.50p 27.00p 27.50p 0
28/07/2014 28.50p 28.50p 27.00p 27.50p 777
25/07/2014 28.50p 28.50p 27.00p 28.50p 236
24/07/2014 28.50p 28.50p 28.02p 28.50p 2153
23/07/2014 28.50p 29.50p 27.00p 28.50p 0
22/07/2014 28.50p 29.50p 27.00p 28.50p 0
21/07/2014 28.50p 29.50p 27.00p 28.50p 0
18/07/2014 28.50p 29.50p 27.00p 28.50p 0
17/07/2014 28.50p 29.50p 27.00p 28.50p 0
16/07/2014 28.50p 29.50p 27.00p 28.50p 266
15/07/2014 28.50p 28.50p 28.50p 28.50p 0
14/07/2014 28.50p 28.50p 28.50p 28.50p 80
11/07/2014 28.50p 28.50p 27.00p 28.50p 0
10/07/2014 28.50p 28.50p 27.00p 28.50p 0
09/07/2014 28.50p 28.50p 27.00p 28.50p 0
08/07/2014 28.50p 28.50p 27.00p 28.50p 0
07/07/2014 28.50p 28.50p 27.00p 28.50p 33
04/07/2014 28.50p 28.50p 27.00p 28.50p 0
03/07/2014 28.50p 28.50p 27.00p 28.50p 0
02/07/2014 28.50p 28.50p 27.00p 28.50p 16
01/07/2014 28.50p 28.50p 27.00p 28.50p 3
30/06/2014 28.50p 29.50p 28.50p 28.50p 0
27/06/2014 28.50p 29.50p 28.50p 28.50p 0
26/06/2014 29.50p 29.50p 28.50p 28.50p 0
25/06/2014 29.50p 29.50p 29.50p 29.50p 1661
24/06/2014 29.50p 29.50p 27.00p 29.50p 27
23/06/2014 29.50p 29.50p 27.00p 29.50p 0
20/06/2014 29.50p 29.50p 27.00p 29.50p 0
19/06/2014 29.50p 29.50p 27.00p 29.50p 16
18/06/2014 29.50p 29.50p 27.00p 29.50p 0
17/06/2014 29.50p 29.50p 27.00p 29.50p 0
16/06/2014 29.50p 29.50p 27.00p 29.50p 0
13/06/2014 29.50p 29.50p 27.00p 29.50p 0
12/06/2014 29.50p 29.50p 27.00p 29.50p 0
11/06/2014 29.50p 29.50p 27.00p 29.50p 6
10/06/2014 29.50p 29.50p 27.00p 29.50p 26
09/06/2014 29.50p 29.50p 27.00p 29.50p 1206
06/06/2014 29.50p 29.50p 27.27p 29.50p 0
05/06/2014 29.50p 29.50p 27.27p 29.50p 0
04/06/2014 29.50p 29.50p 27.27p 29.50p 0
03/06/2014 29.50p 29.50p 27.27p 29.50p 0
02/06/2014 29.50p 29.50p 27.27p 29.50p 5000
30/05/2014 29.50p 29.50p 27.25p 29.50p 5
29/05/2014 29.50p 30.35p 29.50p 29.50p 1206
28/05/2014 35.50p 37.50p 26.00p 29.50p 42062
27/05/2014 37.50p 37.50p 35.00p 37.50p 0
23/05/2014 37.50p 37.50p 35.00p 37.50p 0
22/05/2014 37.50p 37.50p 35.00p 37.50p 0
21/05/2014 37.50p 37.50p 35.00p 37.50p 0
20/05/2014 37.50p 37.50p 35.00p 37.50p 0
19/05/2014 37.50p 37.50p 35.00p 37.50p 0
16/05/2014 37.50p 37.50p 35.00p 37.50p 6
15/05/2014 37.50p 37.50p 35.00p 37.50p 140
14/05/2014 37.50p 37.50p 35.00p 37.50p 0
13/05/2014 37.50p 37.50p 35.00p 37.50p 0
12/05/2014 37.50p 37.50p 35.00p 37.50p 0
09/05/2014 37.50p 37.50p 35.00p 37.50p 0
08/05/2014 37.50p 37.50p 35.00p 37.50p 6
07/05/2014 37.50p 37.50p 35.47p 37.50p 7131
06/05/2014 37.50p 37.50p 35.50p 37.50p 0
02/05/2014 37.50p 37.50p 35.50p 37.50p 0
01/05/2014 37.50p 37.50p 35.50p 37.50p 0
30/04/2014 37.50p 37.50p 35.50p 37.50p 0
29/04/2014 37.50p 37.50p 35.50p 37.50p 20
28/04/2014 37.50p 37.50p 35.00p 37.50p 14374
25/04/2014 37.50p 37.50p 37.00p 37.50p 0
24/04/2014 37.50p 37.50p 37.00p 37.50p 0
23/04/2014 37.50p 37.50p 37.00p 37.50p 0
22/04/2014 37.50p 37.50p 37.00p 37.50p 116
17/04/2014 37.50p 37.50p 37.00p 37.50p 0
16/04/2014 37.50p 37.50p 37.00p 37.50p 0
15/04/2014 37.50p 37.50p 37.00p 37.50p 566
14/04/2014 37.50p 40.00p 37.00p 37.50p 0
11/04/2014 37.50p 40.00p 37.00p 37.50p 0
10/04/2014 37.50p 40.00p 37.00p 37.50p 5080
09/04/2014 37.50p 37.50p 37.00p 37.50p 2333
08/04/2014 37.50p 37.50p 37.00p 37.50p 0
07/04/2014 37.50p 37.50p 37.00p 37.50p 0
04/04/2014 37.50p 37.50p 37.00p 37.50p 33
03/04/2014 37.50p 37.50p 37.00p 37.50p 206
02/04/2014 37.50p 37.50p 37.00p 37.50p 166
01/04/2014 37.50p 37.50p 37.00p 37.50p 36
31/03/2014 37.50p 40.00p 37.00p 37.50p 0
28/03/2014 37.50p 40.00p 37.00p 40.00p 0
27/03/2014 37.50p 37.50p 37.00p 37.50p 0
26/03/2014 37.50p 37.50p 37.00p 37.50p 36
25/03/2014 37.50p 37.50p 37.00p 37.50p 1600
24/03/2014 37.50p 37.50p 37.00p 37.50p 0
21/03/2014 37.50p 37.50p 37.00p 37.50p 0
20/03/2014 37.50p 37.50p 37.00p 37.50p 0
19/03/2014 37.50p 37.50p 37.00p 37.50p 6
18/03/2014 37.50p 40.00p 37.00p 37.50p 0
17/03/2014 37.50p 40.00p 37.00p 40.00p 0
14/03/2014 37.50p 37.50p 37.00p 37.50p 0
13/03/2014 37.50p 37.50p 37.00p 37.50p 0
12/03/2014 37.50p 37.50p 37.00p 37.50p 0
11/03/2014 37.50p 37.50p 37.00p 37.50p 33
10/03/2014 37.50p 37.50p 37.00p 37.50p 0
07/03/2014 37.50p 37.50p 37.00p 37.50p 0
06/03/2014 37.50p 37.50p 37.00p 37.50p 21
05/03/2014 37.50p 37.50p 37.00p 37.50p 266
04/03/2014 37.50p 37.50p 37.00p 37.50p 0
03/03/2014 37.50p 37.50p 37.00p 37.50p 46
28/02/2014 37.50p 38.00p 37.00p 37.50p 0
27/02/2014 37.50p 38.00p 37.00p 37.50p 0
26/02/2014 37.50p 38.00p 37.00p 37.50p 18013
25/02/2014 37.50p 38.00p 35.42p 37.50p 0
24/02/2014 36.50p 38.00p 35.42p 37.50p 13583
21/02/2014 36.50p 37.91p 36.50p 36.50p 1000
20/02/2014 36.50p 37.50p 35.00p 36.50p 0
19/02/2014 36.50p 37.50p 35.00p 36.50p 0
18/02/2014 36.50p 37.50p 35.00p 36.50p 0
17/02/2014 36.50p 37.50p 35.00p 36.50p 0

*Close Price adjusted for both dividends and splits