Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/12/2010 74.00p 74.00p 68.00p 74.00p 709
10/12/2010 75.00p 75.00p 75.00p 75.00p 0
09/12/2010 75.00p 75.50p 70.00p 75.00p 3284
08/12/2010 75.00p 75.00p 69.00p 75.00p 5000
07/12/2010 74.00p 77.00p 74.00p 75.00p 6658
06/12/2010 74.00p 74.00p 74.00p 74.00p 0
03/12/2010 74.00p 77.00p 74.00p 74.00p 959
02/12/2010 71.50p 71.50p 68.00p 71.50p 526
01/12/2010 71.50p 71.50p 71.50p 71.50p 0
30/11/2010 71.50p 71.50p 68.00p 71.50p 288
29/11/2010 71.50p 71.50p 68.00p 71.50p 6
26/11/2010 71.00p 72.25p 67.00p 71.50p 6994
25/11/2010 71.00p 71.00p 67.00p 71.00p 82
24/11/2010 71.00p 71.00p 67.00p 71.00p 12
23/11/2010 71.00p 71.00p 67.00p 71.00p 355
22/11/2010 71.00p 71.00p 71.00p 71.00p 0
19/11/2010 71.00p 71.00p 71.00p 71.00p 0
18/11/2010 71.00p 71.00p 71.00p 71.00p 0
17/11/2010 71.00p 71.00p 67.00p 71.00p 20
16/11/2010 71.00p 71.00p 71.00p 71.00p 0
15/11/2010 71.00p 71.00p 67.00p 71.00p 666
12/11/2010 71.00p 71.00p 67.00p 71.00p 83
11/11/2010 71.00p 71.00p 67.00p 71.00p 4
10/11/2010 71.00p 71.00p 71.00p 71.00p 0
09/11/2010 70.00p 71.00p 65.00p 71.00p 5140
08/11/2010 70.00p 70.00p 65.00p 70.00p 11
05/11/2010 70.00p 70.00p 65.00p 70.00p 66
04/11/2010 70.00p 70.00p 65.00p 70.00p 123
03/11/2010 70.00p 70.00p 70.00p 70.00p 0
02/11/2010 70.00p 70.00p 65.00p 70.00p 33
01/11/2010 70.00p 70.00p 70.00p 70.00p 0
29/10/2010 70.00p 70.00p 70.00p 70.00p 0
28/10/2010 70.00p 70.00p 65.00p 70.00p 663
27/10/2010 70.00p 70.00p 65.00p 70.00p 196
26/10/2010 70.00p 70.00p 70.00p 70.00p 0
25/10/2010 70.00p 70.00p 65.00p 70.00p 50
22/10/2010 70.00p 70.00p 65.00p 70.00p 500
21/10/2010 72.50p 72.50p 65.00p 70.00p 274
20/10/2010 76.00p 76.00p 70.00p 72.50p 3333
19/10/2010 76.00p 76.00p 76.00p 76.00p 0
18/10/2010 76.00p 76.00p 72.00p 76.00p 500
15/10/2010 76.00p 76.00p 72.00p 76.00p 206
14/10/2010 76.00p 76.00p 72.00p 76.00p 3
13/10/2010 76.00p 76.00p 76.00p 76.00p 0
12/10/2010 76.00p 76.00p 76.00p 76.00p 0
11/10/2010 76.00p 76.00p 76.00p 76.00p 0
08/10/2010 77.00p 77.00p 72.00p 76.00p 400
07/10/2010 77.00p 77.00p 72.00p 77.00p 320
06/10/2010 77.00p 77.00p 77.00p 77.00p 0
05/10/2010 77.00p 77.00p 77.00p 77.00p 0
04/10/2010 77.00p 77.00p 72.00p 77.00p 16
01/10/2010 77.00p 77.00p 77.00p 77.00p 0
30/09/2010 77.00p 77.00p 77.00p 77.00p 0
29/09/2010 80.00p 80.00p 77.00p 77.00p 0
28/09/2010 83.50p 83.50p 72.00p 80.00p 5000
27/09/2010 83.50p 83.50p 80.00p 83.50p 333
24/09/2010 85.00p 85.00p 75.00p 83.50p 9164
23/09/2010 85.00p 85.00p 85.00p 85.00p 0
22/09/2010 85.00p 85.00p 80.00p 85.00p 3
21/09/2010 85.00p 85.00p 85.00p 85.00p 0
20/09/2010 91.50p 91.50p 80.00p 85.00p 6131
17/09/2010 94.00p 94.00p 80.00p 91.50p 9000
16/09/2010 94.00p 94.00p 94.00p 94.00p 0
15/09/2010 95.00p 95.98p 90.00p 94.00p 5145
14/09/2010 82.50p 95.00p 82.50p 95.00p 22000
13/09/2010 79.00p 79.00p 73.00p 79.00p 16
10/09/2010 77.50p 81.85p 77.50p 79.00p 9000
09/09/2010 77.50p 77.50p 77.50p 77.50p 0
08/09/2010 77.50p 77.50p 77.50p 77.50p 0
07/09/2010 77.50p 77.50p 70.00p 77.50p 421
06/09/2010 77.50p 77.50p 77.50p 77.50p 0
03/09/2010 77.50p 77.50p 77.50p 77.50p 0
02/09/2010 77.50p 77.50p 70.00p 77.50p 123
01/09/2010 77.50p 77.50p 77.50p 77.50p 0
31/08/2010 77.50p 77.50p 77.50p 77.50p 0
27/08/2010 77.50p 77.50p 77.50p 77.50p 0
26/08/2010 77.50p 77.50p 70.00p 77.50p 112
25/08/2010 77.50p 77.50p 77.50p 77.50p 0
24/08/2010 77.50p 77.50p 77.50p 77.50p 0
23/08/2010 77.50p 77.50p 77.50p 77.50p 0
20/08/2010 77.50p 77.50p 70.00p 77.50p 262
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

*Close Price adjusted for both dividends and splits