Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/11/2009 60.00p 60.00p 60.00p 60.00p 0
02/11/2009 60.00p 60.00p 60.00p 60.00p 0
30/10/2009 63.75p 63.75p 56.25p 60.00p 0
29/10/2009 63.75p 63.75p 63.75p 63.75p 0
28/10/2009 63.75p 63.75p 60.00p 63.75p 1667
27/10/2009 63.75p 63.75p 52.50p 63.75p 1667
26/10/2009 67.50p 67.50p 67.50p 67.50p 0
23/10/2009 67.50p 67.50p 67.50p 67.50p 0
22/10/2009 67.50p 67.50p 67.50p 67.50p 0
21/10/2009 67.50p 67.50p 54.00p 67.50p 80
20/10/2009 67.50p 67.50p 54.00p 67.50p 57
19/10/2009 67.50p 67.50p 67.50p 67.50p 0
16/10/2009 67.50p 67.50p 54.00p 67.50p 18
15/10/2009 67.50p 67.50p 54.00p 67.50p 415
14/10/2009 67.50p 67.50p 67.50p 67.50p 0
13/10/2009 67.50p 67.50p 55.50p 67.50p 117
12/10/2009 67.50p 67.50p 67.50p 67.50p 0
09/10/2009 67.50p 67.50p 67.50p 67.50p 0
08/10/2009 67.50p 67.50p 67.50p 67.50p 0
07/10/2009 67.50p 60.00p 60.00p 67.50p 3
06/10/2009 67.50p 67.50p 55.50p 67.50p 240
05/10/2009 67.50p 67.50p 67.50p 67.50p 0
02/10/2009 67.50p 75.00p 67.50p 67.50p 3732
01/10/2009 67.50p 67.50p 67.50p 67.50p 0
30/09/2009 67.50p 67.50p 67.50p 67.50p 0
29/09/2009 67.50p 67.50p 67.50p 67.50p 0
28/09/2009 67.50p 67.50p 67.50p 67.50p 0
25/09/2009 67.50p 67.50p 67.50p 67.50p 0
24/09/2009 67.50p 67.50p 67.50p 67.50p 0
23/09/2009 67.50p 67.50p 67.50p 67.50p 0
22/09/2009 67.50p 67.50p 67.50p 67.50p 0
21/09/2009 67.50p 67.50p 55.50p 67.50p 40

*Close Price adjusted for both dividends and splits