Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2012 50.00p 50.00p 45.00p 50.00p 444
19/03/2012 50.00p 50.00p 45.00p 50.00p 6
16/03/2012 50.00p 50.00p 45.00p 50.00p 0
15/03/2012 50.00p 50.00p 45.00p 50.00p 0
14/03/2012 50.00p 50.00p 45.00p 50.00p 0
13/03/2012 50.00p 50.00p 45.00p 50.00p 0
12/03/2012 50.00p 50.00p 45.00p 50.00p 0
09/03/2012 50.00p 50.00p 45.00p 50.00p 0
08/03/2012 50.00p 50.00p 45.00p 50.00p 0
07/03/2012 50.00p 50.00p 45.00p 50.00p 13
06/03/2012 50.00p 51.99p 50.00p 50.00p 0
05/03/2012 50.00p 51.99p 50.00p 50.00p 1000
02/03/2012 50.00p 50.00p 45.00p 50.00p 0
01/03/2012 50.00p 50.00p 45.00p 50.00p 0
29/02/2012 50.00p 50.00p 45.00p 50.00p 133
28/02/2012 50.00p 50.00p 45.00p 50.00p 1
27/02/2012 50.00p 50.00p 45.00p 50.00p 17
24/02/2012 50.00p 50.50p 45.00p 50.00p 0
23/02/2012 50.00p 50.50p 45.00p 50.00p 0
22/02/2012 50.00p 50.50p 45.00p 50.00p 0
21/02/2012 50.00p 50.50p 45.00p 50.00p 0
20/02/2012 50.50p 50.50p 45.00p 50.00p 11444
17/02/2012 50.50p 50.50p 46.00p 50.50p 66
16/02/2012 50.50p 51.85p 46.00p 50.50p 0
15/02/2012 50.50p 51.85p 46.00p 50.50p 0
14/02/2012 50.50p 51.85p 46.00p 50.50p 2836
13/02/2012 50.50p 50.50p 46.00p 50.50p 0
10/02/2012 50.50p 50.50p 46.00p 50.50p 0
09/02/2012 50.50p 50.50p 46.00p 50.50p 2349
08/02/2012 50.50p 50.50p 46.00p 50.50p 16
07/02/2012 50.50p 51.95p 50.50p 50.50p 1000
06/02/2012 51.00p 51.85p 50.50p 50.50p 1928
03/02/2012 47.50p 48.75p 45.00p 48.50p 22041
02/02/2012 47.50p 47.50p 46.52p 47.50p 766
01/02/2012 47.50p 47.50p 46.52p 47.50p 100
31/01/2012 47.50p 47.50p 45.00p 47.50p 1000
30/01/2012 47.50p 47.50p 45.00p 47.50p 0
27/01/2012 47.50p 47.50p 45.00p 47.50p 0
26/01/2012 47.50p 47.50p 45.00p 47.50p 4
25/01/2012 48.50p 48.50p 47.03p 48.50p 0
24/01/2012 48.50p 48.50p 47.03p 48.50p 93
23/01/2012 48.50p 50.00p 47.03p 48.50p 0
20/01/2012 48.50p 50.00p 47.03p 48.50p 1010
19/01/2012 48.50p 48.50p 47.03p 48.50p 1000
18/01/2012 50.00p 51.50p 47.03p 48.50p 0
17/01/2012 50.00p 50.00p 47.03p 50.00p 66
16/01/2012 50.00p 50.00p 47.03p 50.00p 0
13/01/2012 50.00p 50.00p 47.03p 50.00p 0
12/01/2012 50.00p 50.00p 47.03p 50.00p 33
11/01/2012 50.00p 50.00p 47.03p 50.00p 6
10/01/2012 50.00p 50.00p 47.03p 50.00p 1500
09/01/2012 50.00p 50.00p 47.03p 50.00p 1682
06/01/2012 50.00p 53.00p 50.00p 50.00p 0
05/01/2012 50.00p 53.00p 50.00p 50.00p 0
04/01/2012 50.00p 53.00p 50.00p 50.00p 0
03/01/2012 51.00p 53.00p 50.00p 50.00p 1000
30/12/2011 51.00p 55.00p 50.00p 51.00p 0
29/12/2011 51.00p 55.00p 50.00p 51.00p 0
28/12/2011 51.00p 55.00p 50.00p 51.00p 0
23/12/2011 51.00p 55.00p 50.00p 51.00p 0
22/12/2011 51.00p 55.00p 50.00p 51.00p 0
21/12/2011 51.00p 55.00p 50.00p 51.00p 0
20/12/2011 51.00p 55.00p 50.00p 51.00p 0
19/12/2011 55.00p 55.00p 50.00p 53.50p 91000
16/12/2011 55.00p 58.50p 48.04p 55.00p 0
15/12/2011 55.00p 58.50p 48.04p 55.00p 0
14/12/2011 58.50p 58.50p 48.04p 55.00p 2573
13/12/2011 58.50p 60.00p 52.00p 58.50p 0
12/12/2011 60.00p 60.00p 52.00p 60.00p 8462
09/12/2011 60.00p 60.00p 60.00p 60.00p 0
08/12/2011 60.00p 60.00p 60.00p 60.00p 0
07/12/2011 60.00p 60.00p 60.00p 60.00p 19047
06/12/2011 60.00p 60.00p 55.00p 60.00p 0
05/12/2011 60.00p 60.00p 55.00p 60.00p 0
02/12/2011 60.00p 60.00p 55.00p 60.00p 0
01/12/2011 60.00p 60.00p 55.00p 60.00p 406
30/11/2011 60.00p 60.00p 55.00p 60.00p 0
29/11/2011 60.00p 60.00p 55.00p 60.00p 0
28/11/2011 60.00p 60.00p 55.00p 60.00p 0
25/11/2011 60.00p 60.00p 55.00p 60.00p 0
24/11/2011 60.00p 60.00p 55.00p 60.00p 833
23/11/2011 60.00p 60.00p 55.00p 60.00p 0
22/11/2011 60.00p 60.00p 55.00p 60.00p 1202
21/11/2011 60.00p 60.00p 55.00p 60.00p 2116
18/11/2011 60.00p 60.00p 55.00p 60.00p 3710
17/11/2011 60.00p 65.00p 60.00p 60.00p 0
16/11/2011 60.00p 65.00p 60.00p 60.00p 0
15/11/2011 60.00p 65.00p 60.00p 60.00p 334
14/11/2011 60.00p 60.00p 55.00p 60.00p 0
11/11/2011 60.00p 60.00p 55.00p 60.00p 0
10/11/2011 60.00p 60.00p 55.00p 60.00p 0
09/11/2011 60.00p 60.00p 55.00p 60.00p 0
08/11/2011 60.00p 60.00p 55.00p 60.00p 0
07/11/2011 60.00p 60.00p 55.00p 60.00p 123
04/11/2011 60.00p 60.00p 56.12p 60.00p 0
03/11/2011 60.00p 60.00p 56.12p 60.00p 0
02/11/2011 60.00p 60.00p 56.12p 60.00p 0
01/11/2011 60.00p 60.00p 56.12p 60.00p 0
31/10/2011 60.00p 60.00p 56.12p 60.00p 0
28/10/2011 60.00p 60.00p 56.12p 60.00p 0
27/10/2011 60.00p 60.00p 56.12p 60.00p 54
26/10/2011 60.00p 60.00p 52.00p 60.00p 0
25/10/2011 60.00p 60.00p 52.00p 60.00p 0
24/10/2011 60.00p 60.00p 52.00p 60.00p 0
21/10/2011 58.50p 60.00p 52.00p 60.00p 0
20/10/2011 58.50p 58.50p 52.00p 58.50p 0
19/10/2011 55.00p 58.50p 52.00p 58.50p 200
18/10/2011 55.00p 55.00p 50.00p 55.00p 6
17/10/2011 57.50p 57.50p 55.00p 55.00p 1006
14/10/2011 62.50p 62.50p 55.00p 57.50p 15006
13/10/2011 62.50p 62.50p 55.00p 62.50p 0
12/10/2011 62.50p 62.50p 55.00p 62.50p 147
11/10/2011 62.50p 62.50p 55.00p 62.50p 0
10/10/2011 62.50p 62.50p 55.00p 62.50p 0
07/10/2011 62.50p 62.50p 55.00p 62.50p 40
06/10/2011 62.50p 62.50p 58.00p 62.50p 0
05/10/2011 62.50p 62.50p 58.00p 62.50p 0
04/10/2011 62.50p 62.50p 58.00p 62.50p 0
03/10/2011 62.50p 62.50p 58.00p 62.50p 0
30/09/2011 62.50p 62.50p 58.00p 62.50p 0
29/09/2011 62.50p 62.50p 58.00p 62.50p 0
28/09/2011 58.00p 60.00p 58.00p 58.00p 0
27/09/2011 58.00p 60.00p 58.00p 58.00p 0
26/09/2011 58.00p 60.00p 58.00p 58.00p 0
23/09/2011 58.00p 60.00p 58.00p 58.00p 0
22/09/2011 58.00p 60.00p 58.00p 58.00p 5000
21/09/2011 58.00p 58.00p 53.00p 58.00p 1506
20/09/2011 58.00p 59.00p 58.00p 58.00p 0
19/09/2011 58.00p 59.00p 58.00p 58.00p 1000
16/09/2011 58.00p 58.00p 50.00p 58.00p 0
15/09/2011 56.50p 58.00p 50.00p 58.00p 1120
14/09/2011 59.00p 59.00p 50.00p 56.50p 1410
13/09/2011 59.00p 59.00p 53.00p 59.00p 0
12/09/2011 59.00p 59.00p 53.00p 59.00p 0
09/09/2011 59.00p 59.00p 53.00p 59.00p 0
08/09/2011 59.00p 59.00p 53.00p 59.00p 0
07/09/2011 59.00p 59.00p 53.00p 59.00p 0
06/09/2011 59.00p 59.00p 53.00p 59.00p 0
05/09/2011 59.00p 59.00p 53.00p 59.00p 0
02/09/2011 59.00p 59.00p 53.00p 59.00p 0
01/09/2011 59.00p 59.00p 53.00p 59.00p 50
31/08/2011 59.00p 59.00p 53.00p 59.00p 3
30/08/2011 61.50p 61.50p 55.00p 59.00p 33
26/08/2011 61.50p 66.00p 61.50p 61.50p 0
25/08/2011 61.50p 66.00p 61.50p 61.50p 0
24/08/2011 65.00p 66.00p 61.50p 61.50p 5000
23/08/2011 65.00p 65.00p 60.00p 65.00p 1133
22/08/2011 65.00p 65.00p 60.98p 65.00p 0
19/08/2011 65.00p 65.00p 60.98p 65.00p 0
18/08/2011 65.00p 65.00p 60.98p 65.00p 0
17/08/2011 65.00p 65.00p 60.98p 65.00p 33
16/08/2011 65.00p 65.00p 60.99p 65.00p 20
15/08/2011 65.00p 65.00p 60.12p 65.00p 0
12/08/2011 65.00p 65.00p 60.12p 65.00p 0
11/08/2011 65.00p 65.00p 60.12p 65.00p 1612
10/08/2011 65.00p 65.00p 60.94p 65.00p 100
09/08/2011 65.00p 65.00p 61.00p 65.00p 5
08/08/2011 65.00p 65.00p 65.00p 65.00p 0
05/08/2011 65.00p 67.50p 65.00p 65.00p 0
04/08/2011 67.50p 67.50p 67.50p 67.50p 0
03/08/2011 67.50p 67.50p 67.50p 67.50p 0
02/08/2011 67.50p 67.50p 60.00p 67.50p 86
01/08/2011 67.50p 67.50p 67.50p 67.50p 0
29/07/2011 67.50p 67.50p 61.50p 67.50p 33
28/07/2011 67.50p 67.50p 64.00p 67.50p 0
27/07/2011 67.50p 67.50p 64.00p 67.50p 0
26/07/2011 67.50p 67.50p 64.00p 67.50p 0
25/07/2011 67.50p 67.50p 64.00p 67.50p 0
22/07/2011 67.50p 67.50p 64.00p 67.50p 0
21/07/2011 67.50p 67.50p 64.00p 67.50p 0
20/07/2011 67.50p 67.50p 64.00p 67.50p 0
19/07/2011 67.50p 67.50p 64.00p 67.50p 0
18/07/2011 66.50p 67.50p 64.00p 67.50p 0
15/07/2011 66.50p 66.50p 64.00p 66.50p 0
14/07/2011 65.50p 66.50p 64.00p 66.50p 20000
13/07/2011 64.00p 64.00p 59.78p 64.00p 0
12/07/2011 64.00p 64.00p 59.78p 64.00p 0
11/07/2011 64.00p 64.00p 59.78p 61.50p 26
08/07/2011 59.50p 64.00p 59.50p 64.00p 22500
07/07/2011 59.50p 61.50p 55.00p 59.50p 0
06/07/2011 61.50p 61.50p 55.00p 59.50p 2000
05/07/2011 61.50p 61.50p 58.00p 61.50p 46
04/07/2011 61.50p 63.00p 60.47p 61.50p 0
01/07/2011 63.00p 63.00p 60.47p 61.50p 1927
30/06/2011 63.00p 63.00p 58.00p 63.00p 0
29/06/2011 63.00p 63.00p 58.00p 63.00p 3
28/06/2011 63.00p 63.00p 58.00p 63.00p 0
27/06/2011 63.00p 63.00p 58.00p 63.00p 30
24/06/2011 65.00p 65.00p 58.00p 63.00p 2114
23/06/2011 65.00p 65.00p 60.00p 65.00p 0
22/06/2011 65.00p 65.00p 60.00p 65.00p 0
21/06/2011 65.00p 65.00p 60.00p 65.00p 4
20/06/2011 65.00p 65.00p 65.00p 65.00p 0
17/06/2011 65.00p 65.00p 60.00p 65.00p 0
16/06/2011 65.00p 65.00p 60.00p 65.00p 73
15/06/2011 65.00p 65.00p 60.00p 65.00p 42
14/06/2011 65.00p 65.00p 65.00p 65.00p 0
13/06/2011 65.00p 65.00p 65.00p 65.00p 0
10/06/2011 65.00p 66.00p 65.00p 65.00p 0
09/06/2011 65.00p 66.00p 65.00p 65.00p 437

*Close Price adjusted for both dividends and splits