Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/08/2010 77.50p 77.50p 77.50p 77.50p 0
18/08/2010 80.00p 80.00p 70.00p 77.50p 1108
17/08/2010 78.50p 82.00p 78.50p 80.00p 6225
16/08/2010 81.50p 81.50p 68.00p 78.50p 16397
13/08/2010 81.50p 81.50p 75.00p 81.50p 53
12/08/2010 81.50p 81.50p 81.50p 81.50p 0
11/08/2010 81.50p 84.00p 75.00p 81.50p 1014
10/08/2010 81.50p 81.50p 75.00p 81.50p 16
09/08/2010 81.50p 81.50p 75.00p 81.50p 136
06/08/2010 84.00p 84.00p 81.50p 81.50p 0
05/08/2010 84.00p 84.00p 80.00p 84.00p 83
04/08/2010 84.00p 84.00p 80.00p 84.00p 249
03/08/2010 84.00p 84.00p 80.00p 84.00p 133
02/08/2010 85.00p 85.00p 80.00p 84.00p 12
30/07/2010 85.00p 85.00p 80.00p 85.00p 1000
29/07/2010 85.00p 85.00p 85.00p 85.00p 0
28/07/2010 85.00p 85.00p 85.00p 85.00p 0
27/07/2010 77.50p 80.00p 77.50p 80.00p 0
26/07/2010 77.50p 77.50p 70.00p 77.50p 18
23/07/2010 77.50p 77.50p 77.50p 77.50p 0
22/07/2010 77.50p 77.50p 70.00p 77.50p 949
21/07/2010 77.50p 77.50p 77.50p 77.50p 0
20/07/2010 77.50p 77.50p 77.50p 77.50p 0
19/07/2010 77.50p 77.50p 77.50p 77.50p 0
16/07/2010 77.50p 77.50p 77.50p 77.50p 0
15/07/2010 77.50p 77.50p 70.00p 77.50p 380
14/07/2010 77.50p 77.50p 77.50p 77.50p 0
13/07/2010 77.50p 77.50p 70.00p 77.50p 112
12/07/2010 77.50p 77.50p 77.50p 77.50p 200
09/07/2010 77.50p 77.50p 77.50p 77.50p 0
08/07/2010 77.50p 77.50p 70.00p 77.50p 63
07/07/2010 78.50p 85.00p 77.50p 77.50p 1551
06/07/2010 78.50p 78.50p 72.00p 78.50p 3
05/07/2010 80.00p 80.00p 78.50p 78.50p 0
02/07/2010 78.50p 80.00p 78.50p 80.00p 0
01/07/2010 75.00p 78.50p 75.00p 78.50p 1500
30/06/2010 80.00p 80.00p 75.00p 75.00p 175
29/06/2010 80.00p 80.00p 75.00p 80.00p 2
28/06/2010 80.00p 80.00p 75.00p 80.00p 284
25/06/2010 80.00p 80.00p 80.00p 80.00p 0
24/06/2010 82.50p 82.50p 75.00p 80.00p 2312
23/06/2010 87.50p 87.50p 75.00p 82.50p 1
22/06/2010 90.00p 90.00p 80.00p 87.50p 1399
21/06/2010 90.00p 90.00p 85.00p 90.00p 677
18/06/2010 90.00p 90.00p 80.00p 87.50p 921
17/06/2010 90.00p 90.00p 90.00p 90.00p 0
16/06/2010 92.50p 92.50p 92.50p 92.50p 0
15/06/2010 92.50p 92.50p 85.00p 92.50p 21
14/06/2010 108.75p 108.75p 90.00p 101.25p 5054
11/06/2010 101.25p 101.25p 94.80p 101.25p 53
10/06/2010 101.25p 101.25p 94.80p 101.25p 133
09/06/2010 101.25p 112.50p 94.80p 101.25p 18106
08/06/2010 101.25p 105.00p 97.50p 101.25p 4272
07/06/2010 101.25p 105.00p 94.50p 101.25p 207
04/06/2010 101.25p 107.78p 101.25p 101.25p 1833
03/06/2010 101.25p 101.25p 101.25p 101.25p 0
02/06/2010 101.25p 101.25p 101.25p 101.25p 0
01/06/2010 101.25p 106.42p 101.25p 101.25p 458
28/05/2010 105.00p 106.42p 90.00p 101.25p 4606
27/05/2010 52.50p 117.00p 52.50p 105.00p 15595
26/05/2010 52.50p 52.50p 52.50p 52.50p 0
25/05/2010 52.50p 52.50p 39.00p 52.50p 17
24/05/2010 52.50p 52.50p 52.50p 52.50p 0
21/05/2010 52.50p 52.50p 39.00p 52.50p 250
20/05/2010 52.50p 52.50p 52.50p 52.50p 108
19/05/2010 52.50p 52.50p 52.50p 52.50p 0
18/05/2010 52.50p 52.50p 39.00p 52.50p 1
17/05/2010 52.50p 52.50p 52.50p 52.50p 0
14/05/2010 52.50p 52.50p 52.50p 52.50p 0
13/05/2010 52.50p 52.50p 38.10p 52.50p 5
12/05/2010 52.50p 52.50p 52.50p 52.50p 0
11/05/2010 52.50p 52.50p 52.50p 52.50p 0
10/05/2010 52.50p 52.50p 38.25p 52.50p 91
07/05/2010 52.50p 64.20p 52.50p 52.50p 78
06/05/2010 52.50p 52.50p 52.50p 52.50p 0
05/05/2010 52.50p 52.50p 52.50p 52.50p 0
04/05/2010 52.50p 52.50p 52.50p 52.50p 0
30/04/2010 52.50p 52.50p 52.50p 52.50p 0
29/04/2010 52.50p 64.20p 52.50p 52.50p 78
28/04/2010 48.75p 52.50p 48.75p 52.50p 0
27/04/2010 52.50p 52.50p 52.50p 52.50p 0
26/04/2010 52.50p 52.50p 52.50p 52.50p 0
23/04/2010 52.50p 52.50p 52.50p 52.50p 0
22/04/2010 52.50p 52.50p 52.50p 52.50p 0
21/04/2010 52.50p 52.50p 52.50p 52.50p 0
20/04/2010 41.25p 52.50p 41.25p 52.50p 1667
19/04/2010 41.25p 41.25p 41.25p 41.25p 0
16/04/2010 41.25p 41.25p 41.25p 41.25p 0
15/04/2010 41.25p 41.25p 41.25p 41.25p 0
14/04/2010 41.25p 41.25p 41.25p 41.25p 0
13/04/2010 41.25p 41.25p 41.25p 41.25p 0
12/04/2010 37.50p 42.00p 37.50p 41.25p 750
09/04/2010 41.25p 43.50p 41.25p 41.25p 3417
08/04/2010 41.25p 41.25p 30.75p 41.25p 3
07/04/2010 41.25p 41.25p 41.25p 41.25p 0
06/04/2010 41.25p 41.25p 39.75p 41.25p 1500
01/04/2010 41.25p 41.25p 39.75p 41.25p 100
31/03/2010 41.25p 41.25p 41.25p 41.25p 0
30/03/2010 45.00p 45.00p 30.60p 41.25p 7
29/03/2010 45.00p 45.00p 30.01p 45.00p 833
26/03/2010 45.00p 47.55p 45.00p 45.00p 17
25/03/2010 45.00p 45.00p 45.00p 45.00p 0
24/03/2010 45.00p 45.00p 30.75p 45.00p 781
23/03/2010 45.00p 45.00p 45.00p 45.00p 0
22/03/2010 45.00p 47.70p 30.75p 45.00p 1040
19/03/2010 45.00p 45.00p 45.00p 45.00p 0
18/03/2010 45.00p 48.00p 30.00p 45.00p 840
17/03/2010 45.00p 45.00p 30.60p 45.00p 33
16/03/2010 45.00p 45.00p 30.00p 45.00p 846
15/03/2010 45.00p 48.00p 45.00p 45.00p 1
12/03/2010 45.00p 48.00p 45.00p 45.00p 500
11/03/2010 45.00p 45.60p 45.00p 45.00p 301
10/03/2010 45.00p 45.00p 45.00p 45.00p 0
09/03/2010 45.00p 45.00p 45.00p 45.00p 0
08/03/2010 45.00p 45.00p 30.60p 45.00p 167
05/03/2010 45.00p 45.00p 45.00p 45.00p 0
04/03/2010 45.00p 45.60p 45.00p 45.00p 1
03/03/2010 45.00p 45.00p 45.00p 45.00p 0
02/03/2010 45.00p 45.00p 45.00p 45.00p 0
01/03/2010 45.00p 45.00p 30.00p 45.00p 30
26/02/2010 45.00p 48.00p 45.00p 45.00p 1534
25/02/2010 45.00p 45.00p 45.00p 45.00p 0
24/02/2010 52.50p 52.50p 45.00p 45.00p 667
23/02/2010 52.50p 52.50p 52.50p 52.50p 0
22/02/2010 52.50p 52.50p 52.50p 52.50p 0
19/02/2010 52.50p 52.50p 52.50p 52.50p 0
18/02/2010 52.50p 52.50p 52.50p 52.50p 0
17/02/2010 52.50p 52.50p 45.60p 52.50p 33
16/02/2010 52.50p 52.50p 45.60p 52.50p 13
15/02/2010 52.50p 52.50p 52.50p 52.50p 0
12/02/2010 52.50p 52.50p 52.50p 52.50p 0
11/02/2010 52.50p 52.50p 52.50p 52.50p 0
10/02/2010 52.50p 52.50p 45.00p 52.50p 1500
09/02/2010 52.50p 52.50p 45.00p 52.50p 453
08/02/2010 52.50p 52.50p 52.50p 52.50p 0
05/02/2010 52.50p 52.50p 52.50p 52.50p 0
04/02/2010 52.50p 52.50p 52.50p 52.50p 0
03/02/2010 52.50p 52.50p 45.75p 52.50p 833
02/02/2010 52.50p 52.50p 52.50p 52.50p 0
01/02/2010 52.50p 52.50p 45.75p 52.50p 1000
29/01/2010 52.50p 52.50p 52.50p 52.50p 0
28/01/2010 52.50p 52.50p 45.75p 52.50p 7
27/01/2010 52.50p 52.50p 52.50p 52.50p 0
26/01/2010 52.50p 52.50p 45.75p 52.50p 399
25/01/2010 56.25p 56.25p 45.00p 52.50p 447
22/01/2010 56.25p 56.25p 45.60p 56.25p 67
21/01/2010 56.25p 56.25p 47.47p 56.25p 77
20/01/2010 56.25p 56.25p 45.60p 56.25p 110
19/01/2010 56.25p 56.25p 56.25p 56.25p 0
18/01/2010 56.25p 56.25p 47.47p 56.25p 364
15/01/2010 56.25p 59.85p 56.25p 56.25p 333
14/01/2010 56.25p 56.25p 56.25p 56.25p 0
13/01/2010 56.25p 56.25p 56.25p 56.25p 0
12/01/2010 56.25p 56.25p 56.25p 56.25p 0
11/01/2010 56.25p 56.25p 47.47p 56.25p 33
08/01/2010 56.25p 56.25p 56.25p 56.25p 0
07/01/2010 56.25p 60.00p 56.25p 56.25p 33
06/01/2010 56.25p 56.25p 56.25p 56.25p 0
05/01/2010 52.50p 59.70p 47.49p 56.25p 3337
04/01/2010 52.50p 52.50p 39.00p 52.50p 147
31/12/2009 52.50p 52.50p 52.50p 52.50p 0
30/12/2009 52.50p 52.50p 52.50p 52.50p 0
29/12/2009 52.50p 52.50p 52.50p 52.50p 0
24/12/2009 52.50p 52.50p 52.50p 52.50p 0
23/12/2009 52.50p 52.50p 39.00p 52.50p 8
22/12/2009 52.50p 52.50p 38.82p 52.50p 3
21/12/2009 52.50p 52.50p 39.00p 52.50p 303
18/12/2009 52.50p 52.50p 37.50p 52.50p 70
17/12/2009 52.50p 52.50p 52.50p 52.50p 0
16/12/2009 48.75p 52.50p 48.75p 52.50p 0
15/12/2009 48.75p 48.75p 38.64p 48.75p 20
14/12/2009 48.75p 48.75p 48.75p 48.75p 0
11/12/2009 48.75p 52.50p 48.75p 48.75p 367
10/12/2009 48.75p 48.75p 48.75p 48.75p 0
09/12/2009 52.50p 52.50p 48.75p 48.75p 0
08/12/2009 52.50p 52.50p 39.00p 52.50p 33
07/12/2009 52.50p 52.50p 52.50p 52.50p 0
04/12/2009 52.50p 52.50p 39.00p 52.50p 318
03/12/2009 52.50p 52.50p 39.00p 52.50p 7
02/12/2009 52.50p 52.50p 39.00p 52.50p 133
01/12/2009 52.50p 52.50p 52.50p 52.50p 0
30/11/2009 52.50p 52.50p 52.50p 52.50p 0
27/11/2009 60.00p 60.00p 60.00p 60.00p 0
26/11/2009 60.00p 60.00p 60.00p 60.00p 0
25/11/2009 60.00p 60.00p 60.00p 60.00p 0
24/11/2009 60.00p 60.00p 60.00p 60.00p 0
23/11/2009 60.00p 60.00p 60.00p 60.00p 0
20/11/2009 60.00p 60.00p 60.00p 60.00p 0
19/11/2009 60.00p 60.00p 60.00p 60.00p 0
18/11/2009 56.25p 60.00p 56.25p 60.00p 0
17/11/2009 60.00p 60.00p 45.00p 56.25p 833
16/11/2009 60.00p 60.00p 45.00p 60.00p 13
13/11/2009 60.00p 60.00p 60.00p 60.00p 0
12/11/2009 60.00p 60.00p 60.00p 60.00p 0
11/11/2009 60.00p 60.00p 60.00p 60.00p 0
10/11/2009 60.00p 60.00p 60.00p 60.00p 0
09/11/2009 60.00p 60.00p 60.00p 60.00p 0
06/11/2009 60.00p 60.00p 60.00p 60.00p 0
05/11/2009 60.00p 60.00p 60.00p 60.00p 0
04/11/2009 60.00p 60.00p 46.50p 60.00p 8

*Close Price adjusted for both dividends and splits