Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2018 10.50p 10.50p 10.50p 10.50p 0
19/07/2018 10.50p 10.50p 10.50p 10.50p 0
18/07/2018 10.50p 10.50p 10.50p 10.50p 0
17/07/2018 10.50p 10.50p 10.50p 10.50p 0
16/07/2018 10.50p 10.50p 10.50p 10.50p 0
13/07/2018 10.50p 10.50p 10.50p 10.50p 0
12/07/2018 10.50p 10.50p 10.50p 10.50p 0
11/07/2018 10.50p 10.50p 10.50p 10.50p 0
10/07/2018 10.50p 10.50p 10.50p 10.50p 0
09/07/2018 10.50p 10.50p 10.50p 10.50p 0
06/07/2018 10.50p 10.50p 10.50p 10.50p 0
05/07/2018 10.50p 10.50p 10.50p 10.50p 0
04/07/2018 10.50p 10.50p 10.50p 10.50p 0
03/07/2018 10.50p 10.50p 10.50p 10.50p 0
02/07/2018 10.50p 10.50p 10.50p 10.50p 0
29/06/2018 10.50p 10.50p 10.50p 10.50p 0
28/06/2018 10.50p 10.50p 10.50p 10.50p 0
27/06/2018 10.50p 10.50p 10.50p 10.50p 0
26/06/2018 10.50p 10.50p 10.50p 10.50p 0
25/06/2018 10.50p 10.50p 9.50p 10.50p 33
22/06/2018 10.50p 10.50p 10.50p 10.50p 0
21/06/2018 10.50p 10.50p 10.50p 10.50p 0
20/06/2018 10.50p 10.50p 10.50p 10.50p 0
19/06/2018 10.50p 10.50p 10.50p 10.50p 0
18/06/2018 10.50p 10.50p 10.50p 10.50p 0
15/06/2018 10.50p 10.50p 10.50p 10.50p 0
14/06/2018 10.50p 10.50p 9.50p 10.50p 133
13/06/2018 10.50p 10.50p 10.50p 10.50p 0
12/06/2018 10.50p 10.50p 10.50p 10.50p 0
11/06/2018 10.50p 10.50p 10.50p 10.50p 0
08/06/2018 10.50p 10.50p 9.50p 10.50p 26
07/06/2018 10.50p 10.50p 10.50p 10.50p 0
06/06/2018 10.50p 10.50p 9.50p 10.50p 63
05/06/2018 10.50p 10.50p 10.50p 10.50p 0
04/06/2018 10.50p 10.50p 10.50p 10.50p 0
01/06/2018 10.50p 10.50p 10.50p 10.50p 0
31/05/2018 10.50p 11.50p 9.50p 10.50p 866
30/05/2018 10.75p 10.75p 10.50p 10.50p 10000
29/05/2018 10.75p 10.75p 10.75p 10.75p 0
25/05/2018 10.75p 10.75p 10.75p 10.75p 0
24/05/2018 10.75p 10.75p 10.75p 10.75p 0
23/05/2018 10.75p 10.75p 10.00p 10.75p 3
22/05/2018 10.75p 10.75p 10.75p 10.75p 0
21/05/2018 10.75p 10.75p 10.75p 10.75p 0
18/05/2018 10.75p 10.75p 10.75p 10.75p 0
17/05/2018 10.75p 10.75p 10.75p 10.75p 0
16/05/2018 10.75p 10.75p 10.00p 10.75p 3583
15/05/2018 11.00p 11.00p 10.00p 10.75p 3000
14/05/2018 11.00p 11.00p 11.00p 11.00p 0
11/05/2018 11.00p 11.00p 10.00p 11.00p 33
10/05/2018 11.00p 11.00p 11.00p 11.00p 0
09/05/2018 11.00p 11.00p 10.00p 11.00p 16
08/05/2018 11.00p 11.00p 11.00p 11.00p 0
04/05/2018 11.00p 11.00p 11.00p 11.00p 0
03/05/2018 11.00p 11.00p 11.00p 11.00p 0
02/05/2018 11.00p 11.00p 10.00p 11.00p 9282
01/05/2018 11.50p 11.50p 10.00p 11.00p 17968
30/04/2018 11.75p 11.75p 11.75p 11.75p 0
27/04/2018 11.75p 11.75p 11.75p 11.75p 0
26/04/2018 11.75p 11.75p 11.75p 11.75p 0
25/04/2018 11.75p 11.75p 11.75p 11.75p 0
24/04/2018 11.75p 11.75p 11.75p 11.75p 0
23/04/2018 11.75p 11.75p 11.00p 11.75p 130
20/04/2018 11.75p 11.75p 11.75p 11.75p 0
19/04/2018 11.75p 11.75p 11.75p 11.75p 0
18/04/2018 11.75p 11.75p 11.75p 11.75p 117900
17/04/2018 11.75p 11.75p 11.75p 11.75p 0
16/04/2018 11.75p 11.75p 11.75p 11.75p 0
13/04/2018 11.75p 11.75p 11.75p 11.75p 0
12/04/2018 11.75p 11.75p 11.75p 11.75p 0
11/04/2018 11.75p 11.75p 11.75p 11.75p 0
10/04/2018 11.75p 11.75p 11.50p 11.75p 0
09/04/2018 11.75p 11.75p 11.75p 11.75p 0
06/04/2018 11.75p 11.75p 11.75p 11.75p 0
05/04/2018 11.75p 11.75p 11.75p 11.75p 0
04/04/2018 11.75p 11.75p 11.75p 11.75p 0
03/04/2018 11.50p 11.75p 11.00p 11.75p 6
29/03/2018 11.75p 11.75p 11.75p 11.75p 0
28/03/2018 11.75p 11.75p 11.50p 11.75p 0
27/03/2018 11.75p 11.75p 11.75p 11.75p 0
26/03/2018 11.75p 11.75p 11.75p 11.75p 0
23/03/2018 11.75p 11.75p 11.00p 11.75p 133
22/03/2018 11.75p 11.75p 11.75p 11.75p 0
21/03/2018 11.75p 11.75p 11.75p 11.75p 0
20/03/2018 11.75p 11.75p 11.75p 11.75p 0
19/03/2018 11.75p 11.75p 11.75p 11.75p 0
16/03/2018 11.75p 11.75p 10.00p 11.75p 12500
15/03/2018 11.75p 11.75p 10.00p 11.75p 20000
14/03/2018 11.75p 12.00p 11.01p 11.75p 11250
13/03/2018 11.75p 11.75p 11.75p 11.75p 0
12/03/2018 11.75p 11.75p 11.75p 11.75p 0
09/03/2018 11.75p 11.75p 11.75p 11.75p 0
08/03/2018 11.75p 11.75p 11.75p 11.75p 0
07/03/2018 11.75p 11.75p 11.01p 11.75p 6
06/03/2018 11.75p 11.75p 10.50p 11.75p 8066
05/03/2018 11.75p 11.75p 11.00p 11.75p 190
02/03/2018 11.75p 11.75p 11.75p 11.75p 0
01/03/2018 11.75p 11.75p 11.75p 11.75p 0
28/02/2018 11.75p 11.75p 11.00p 11.75p 3052
27/02/2018 11.75p 11.75p 11.75p 11.75p 0
26/02/2018 11.50p 11.75p 11.50p 11.75p 0
23/02/2018 11.75p 11.75p 11.75p 11.75p 0
22/02/2018 11.75p 11.75p 11.75p 11.75p -266
21/02/2018 11.75p 11.75p 11.00p 11.75p 266
20/02/2018 11.75p 11.75p 11.00p 11.75p 1503
19/02/2018 11.75p 11.75p 11.75p 11.75p 0
16/02/2018 14.50p 14.50p 11.75p 11.75p 10800
15/02/2018 14.50p 14.50p 14.50p 14.50p 0
14/02/2018 14.50p 14.50p 14.50p 14.50p 0
13/02/2018 14.50p 14.50p 14.50p 14.50p 0
12/02/2018 14.50p 14.50p 14.50p 14.50p 0
09/02/2018 14.50p 14.75p 14.50p 14.50p 0
08/02/2018 15.25p 15.25p 14.00p 14.75p 13500
07/02/2018 14.25p 15.50p 14.00p 15.25p 45585
06/02/2018 14.00p 14.25p 14.25p 14.25p 0
05/02/2018 14.25p 14.25p 14.25p 14.25p 0
02/02/2018 14.25p 14.25p 14.25p 14.25p 0
01/02/2018 14.25p 14.25p 14.25p 14.25p 0
31/01/2018 14.25p 14.25p 14.25p 14.25p 0
30/01/2018 14.25p 14.25p 14.25p 14.25p 0
29/01/2018 14.25p 14.25p 14.00p 14.25p 14285
26/01/2018 14.25p 14.25p 14.25p 14.25p 0
25/01/2018 14.25p 14.25p 14.25p 14.25p 0
24/01/2018 14.25p 14.25p 14.25p 14.25p 0
23/01/2018 14.25p 14.25p 14.25p 14.25p 0
22/01/2018 14.25p 14.25p 14.25p 14.25p 0
19/01/2018 14.25p 14.25p 14.25p 14.25p 0
18/01/2018 14.25p 14.25p 14.25p 14.25p 0
17/01/2018 14.25p 14.25p 14.25p 14.25p 0
16/01/2018 14.25p 14.25p 14.25p 14.25p 0
15/01/2018 14.25p 14.25p 13.50p 14.25p 6
12/01/2018 14.00p 14.40p 13.50p 14.25p 3131
11/01/2018 14.75p 14.75p 14.00p 14.25p 3593
10/01/2018 11.50p 15.50p 11.50p 15.50p 60673
09/01/2018 11.50p 11.50p 10.75p 11.50p 69
08/01/2018 11.50p 11.50p 11.50p 11.50p 0
05/01/2018 11.50p 11.50p 11.50p 11.50p 0
04/01/2018 11.50p 11.50p 11.50p 11.50p 0
03/01/2018 11.50p 11.50p 11.50p 11.50p 0
02/01/2018 11.50p 11.50p 11.50p 11.50p 0
29/12/2017 11.50p 11.50p 11.50p 11.50p 0
28/12/2017 11.00p 12.00p 11.00p 11.50p 8250
27/12/2017 11.00p 11.00p 11.00p 11.00p 0
22/12/2017 11.00p 11.00p 11.00p 11.00p 0
21/12/2017 11.00p 11.00p 11.00p 11.00p 0
20/12/2017 11.00p 11.00p 10.00p 11.00p 1049
19/12/2017 11.00p 11.00p 11.00p 11.00p 0
18/12/2017 11.00p 11.00p 11.00p 11.00p 0
15/12/2017 11.00p 11.00p 11.00p 11.00p 0
14/12/2017 11.00p 11.00p 11.00p 11.00p 0
13/12/2017 11.00p 11.00p 11.00p 11.00p 0
12/12/2017 11.00p 11.00p 11.00p 11.00p 0
11/12/2017 11.00p 11.50p 11.00p 11.00p 1867
08/12/2017 11.00p 11.00p 11.00p 11.00p 0
07/12/2017 10.75p 11.75p 10.19p 11.00p 34045
06/12/2017 10.75p 10.75p 10.75p 10.75p 0
05/12/2017 10.75p 10.75p 10.38p 10.75p 5520
04/12/2017 10.75p 10.75p 10.75p 10.75p 295263
01/12/2017 10.75p 10.75p 10.60p 10.75p 255
30/11/2017 10.75p 10.75p 10.75p 10.75p 0
29/11/2017 10.75p 10.75p 10.75p 10.75p 0
28/11/2017 10.75p 10.75p 10.50p 10.75p 0
27/11/2017 10.75p 10.75p 10.75p 10.75p 0
24/11/2017 10.75p 10.75p 10.75p 10.75p 0
23/11/2017 10.75p 10.75p 10.75p 10.75p 0
22/11/2017 10.75p 10.75p 10.75p 10.75p 0
21/11/2017 10.75p 10.75p 10.75p 10.75p 0
20/11/2017 10.75p 11.50p 10.50p 10.75p 0
17/11/2017 10.75p 10.75p 10.75p 10.75p 0
16/11/2017 10.75p 11.00p 10.75p 10.75p 0
15/11/2017 10.75p 10.75p 10.75p 10.75p 0
14/11/2017 10.50p 10.75p 10.75p 10.75p 0
13/11/2017 10.75p 10.75p 10.75p 10.75p 0
10/11/2017 10.75p 10.75p 10.75p 10.75p 0
09/11/2017 10.75p 11.50p 10.50p 10.75p 0
08/11/2017 10.75p 10.75p 10.75p 10.75p 0
07/11/2017 10.75p 11.50p 10.01p 10.75p 1500
06/11/2017 10.75p 10.75p 10.75p 10.75p 0
03/11/2017 10.75p 10.75p 10.19p 10.75p 10
02/11/2017 10.75p 11.50p 10.01p 10.75p 823
01/11/2017 10.75p 10.75p 10.00p 10.75p 11600
31/10/2017 10.75p 10.75p 10.00p 10.75p 7003
30/10/2017 10.75p 10.75p 10.75p 10.75p 0
27/10/2017 10.75p 11.50p 10.25p 10.75p 0
26/10/2017 10.75p 11.00p 10.75p 10.75p 0
25/10/2017 10.75p 10.75p 10.01p 10.75p 189
24/10/2017 10.75p 10.75p 10.75p 10.75p 0
23/10/2017 10.75p 10.75p 10.50p 10.75p 0
20/10/2017 10.75p 10.75p 10.00p 10.75p 5000
19/10/2017 10.75p 10.75p 10.50p 10.75p 0
18/10/2017 10.75p 10.75p 10.75p 10.75p 0
17/10/2017 10.75p 10.75p 10.75p 10.75p 0
16/10/2017 11.00p 11.25p 10.75p 10.75p 0
13/10/2017 11.00p 11.00p 11.00p 11.00p 0
12/10/2017 11.00p 11.00p 11.00p 11.00p 0
11/10/2017 11.00p 11.00p 11.00p 11.00p 0
10/10/2017 11.00p 11.00p 11.00p 11.00p 0
09/10/2017 11.00p 11.00p 11.00p 11.00p 0
06/10/2017 11.00p 11.00p 11.00p 11.00p 0
05/10/2017 11.00p 11.00p 11.00p 11.00p 0

*Close Price adjusted for both dividends and splits