NB Distressed Debt Investment Fund Limited Ext Shs (NBDX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NB Distressed Debt Investment Fund Limited Ext Shs

Date Open High Low Close* Volume
20/09/2019 0.79p 0.79p 0.78p 0.78p 75000
19/09/2019 0.79p 0.79p 0.78p 0.79p 30000
18/09/2019 0.79p 0.79p 0.78p 0.79p 60002
17/09/2019 0.80p 0.80p 0.79p 0.80p 30000
16/09/2019 0.82p 0.82p 0.81p 0.81p 219400
13/09/2019 0.82p 0.82p 0.81p 0.82p 20000
12/09/2019 0.83p 0.83p 0.82p 0.82p 34499
11/09/2019 0.83p 0.84p 0.82p 0.83p 60041
10/09/2019 0.83p 0.84p 0.82p 0.83p 30002
09/09/2019 0.83p 0.84p 0.83p 0.83p 60000
06/09/2019 0.83p 0.83p 0.83p 0.83p 0
05/09/2019 0.83p 0.83p 0.83p 0.83p 60000
04/09/2019 0.83p 0.83p 0.82p 0.83p 43187
03/09/2019 0.83p 0.83p 0.83p 0.83p 80000
02/09/2019 0.83p 0.83p 0.83p 0.83p 0
30/08/2019 0.83p 0.83p 0.82p 0.83p 1
29/08/2019 0.83p 0.83p 0.83p 0.83p 0
28/08/2019 0.83p 0.83p 0.83p 0.83p 0
27/08/2019 0.83p 0.83p 0.83p 0.83p 15000
23/08/2019 0.83p 0.83p 0.83p 0.83p 0
22/08/2019 0.84p 0.84p 0.83p 0.84p 10000
21/08/2019 0.84p 0.84p 0.84p 0.84p 30000
20/08/2019 0.84p 0.84p 0.84p 0.84p 15000
19/08/2019 0.84p 0.84p 0.84p 0.84p 0
16/08/2019 0.84p 0.84p 0.83p 0.84p 23451
15/08/2019 0.84p 0.84p 0.84p 0.84p 20000
14/08/2019 0.84p 0.84p 0.84p 0.84p 71218
13/08/2019 0.84p 0.84p 0.84p 0.84p 0
12/08/2019 0.84p 0.84p 0.84p 0.84p 0
09/08/2019 0.84p 0.84p 0.84p 0.84p 0
08/08/2019 0.84p 0.84p 0.84p 0.84p 28000
07/08/2019 0.84p 0.84p 0.84p 0.84p 100000
06/08/2019 0.84p 0.84p 0.84p 0.84p 91683
05/08/2019 0.84p 0.85p 0.84p 0.84p 29832
02/08/2019 0.84p 0.84p 0.84p 0.84p 30667
01/08/2019 0.84p 0.84p 0.84p 0.84p 56024
31/07/2019 0.84p 0.84p 0.84p 0.84p 39422
30/07/2019 0.84p 0.84p 0.84p 0.84p 37112
29/07/2019 0.85p 0.85p 0.84p 0.85p 10506
26/07/2019 0.85p 0.85p 0.85p 0.85p 20000
25/07/2019 0.85p 0.85p 0.85p 0.85p 5000
24/07/2019 0.85p 0.85p 0.85p 0.85p 10683
23/07/2019 0.85p 0.85p 0.85p 0.85p 0
22/07/2019 0.85p 0.85p 0.84p 0.85p 7754
19/07/2019 0.85p 0.85p 0.85p 0.85p 10622
18/07/2019 0.85p 0.85p 0.85p 0.85p 48022
17/07/2019 0.85p 0.85p 0.84p 0.85p 8360
16/07/2019 0.85p 0.85p 0.85p 0.85p 0
15/07/2019 0.85p 0.85p 0.85p 0.85p 6824
12/07/2019 0.85p 0.85p 0.85p 0.85p 16326
11/07/2019 0.85p 0.85p 0.85p 0.85p 0
10/07/2019 0.85p 0.85p 0.85p 0.85p 0
09/07/2019 0.85p 0.86p 0.85p 0.85p 4745
08/07/2019 0.85p 0.85p 0.85p 0.85p 0
05/07/2019 0.85p 0.85p 0.84p 0.85p 2359
04/07/2019 0.85p 0.85p 0.84p 0.85p 9933
03/07/2019 0.85p 0.85p 0.85p 0.85p 0
02/07/2019 0.85p 0.85p 0.85p 0.85p 37635
01/07/2019 0.85p 0.85p 0.84p 0.85p 2005
28/06/2019 0.85p 0.85p 0.85p 0.85p 0
27/06/2019 0.85p 0.85p 0.85p 0.85p 0
26/06/2019 0.85p 0.85p 0.84p 0.85p 42410
25/06/2019 0.85p 0.85p 0.84p 0.85p 40000
24/06/2019 0.85p 0.85p 0.85p 0.85p 17304
21/06/2019 0.85p 0.85p 0.85p 0.85p 23844
20/06/2019 0.85p 0.85p 0.85p 0.85p 0
19/06/2019 0.85p 0.87p 0.85p 0.85p 223
18/06/2019 0.85p 0.85p 0.85p 0.85p 20000
17/06/2019 0.86p 0.87p 0.85p 0.85p 23337
14/06/2019 0.86p 0.86p 0.84p 0.86p 19672
13/06/2019 0.86p 0.86p 0.86p 0.86p 0
12/06/2019 0.86p 0.86p 0.86p 0.86p 0
11/06/2019 0.86p 0.86p 0.86p 0.86p 23295
10/06/2019 0.86p 0.86p 0.86p 0.86p 0
07/06/2019 0.85p 0.86p 0.85p 0.86p 44818
06/06/2019 0.85p 0.85p 0.85p 0.85p 0
05/06/2019 0.85p 0.85p 0.85p 0.85p 4133
04/06/2019 0.85p 0.85p 0.85p 0.85p 0
03/06/2019 0.85p 0.85p 0.84p 0.85p 3042
31/05/2019 0.85p 0.85p 0.84p 0.85p 21718
30/05/2019 0.85p 0.85p 0.85p 0.85p 0
29/05/2019 0.85p 0.85p 0.85p 0.85p 5956
28/05/2019 0.85p 0.87p 0.85p 0.85p 7629
24/05/2019 0.85p 0.85p 0.85p 0.85p 6884
23/05/2019 0.85p 0.85p 0.84p 0.85p 11802
22/05/2019 0.85p 0.85p 0.85p 0.85p 0
21/05/2019 0.85p 0.85p 0.85p 0.85p 0
20/05/2019 0.85p 0.85p 0.85p 0.85p 0
17/05/2019 0.85p 0.86p 0.85p 0.85p 1134
16/05/2019 0.85p 0.86p 0.85p 0.85p 1751
15/05/2019 0.85p 0.85p 0.84p 0.85p 22428
14/05/2019 0.85p 0.85p 0.84p 0.85p 3935
13/05/2019 0.85p 0.85p 0.85p 0.85p 0
10/05/2019 0.85p 0.85p 0.85p 0.85p 0
09/05/2019 0.85p 0.85p 0.84p 0.85p 3639
08/05/2019 0.85p 0.85p 0.85p 0.85p 0
07/05/2019 0.85p 0.85p 0.85p 0.85p 0
03/05/2019 0.85p 0.86p 0.85p 0.85p 2022
02/05/2019 0.85p 0.85p 0.85p 0.85p 0
01/05/2019 0.85p 0.85p 0.85p 0.85p 0
30/04/2019 0.85p 0.85p 0.85p 0.85p 0
29/04/2019 0.85p 0.85p 0.85p 0.85p 0
26/04/2019 0.85p 0.85p 0.85p 0.85p 0
25/04/2019 0.85p 0.85p 0.85p 0.85p 0
24/04/2019 0.85p 0.85p 0.84p 0.85p 23098
23/04/2019 0.85p 0.85p 0.84p 0.85p 2
18/04/2019 0.85p 0.85p 0.84p 0.85p 10049
17/04/2019 0.85p 0.85p 0.84p 0.85p 2975
16/04/2019 0.85p 0.85p 0.84p 0.85p 32950
15/04/2019 0.85p 0.85p 0.84p 0.85p 6098
12/04/2019 0.85p 0.85p 0.85p 0.85p 0
11/04/2019 0.85p 0.85p 0.85p 0.85p 0
10/04/2019 0.85p 0.85p 0.85p 0.85p 0
09/04/2019 0.85p 0.85p 0.84p 0.85p 16325
08/04/2019 0.84p 0.85p 0.84p 0.85p 1
05/04/2019 0.84p 0.84p 0.84p 0.84p 0
04/04/2019 0.84p 0.84p 0.84p 0.84p 0
03/04/2019 0.84p 0.84p 0.84p 0.84p 0
02/04/2019 0.84p 0.84p 0.84p 0.84p 0
01/04/2019 0.85p 0.85p 0.84p 0.85p 0
29/03/2019 0.85p 0.85p 0.84p 0.85p 14342
28/03/2019 0.85p 0.85p 0.85p 0.85p 4547
27/03/2019 0.85p 0.85p 0.85p 0.85p 0
26/03/2019 0.85p 0.85p 0.85p 0.85p 7502
25/03/2019 0.85p 0.85p 0.85p 0.85p 10231
22/03/2019 0.85p 0.85p 0.85p 0.85p 0
21/03/2019 0.85p 0.85p 0.85p 0.85p 0
20/03/2019 0.85p 0.85p 0.85p 0.85p 22146
19/03/2019 0.85p 0.85p 0.85p 0.85p 0
18/03/2019 0.85p 0.85p 0.85p 0.85p 3637
15/03/2019 0.85p 0.85p 0.85p 0.85p 0
14/03/2019 0.85p 0.85p 0.85p 0.85p 0
13/03/2019 0.85p 0.85p 0.85p 0.85p 21495
12/03/2019 0.85p 0.85p 0.85p 0.85p 7000
11/03/2019 0.85p 0.85p 0.84p 0.85p 40470
08/03/2019 0.84p 0.85p 0.84p 0.84p 2966
07/03/2019 0.84p 0.84p 0.84p 0.84p 839
06/03/2019 0.84p 0.84p 0.84p 0.84p 6366
05/03/2019 0.84p 0.84p 0.84p 0.84p 0
04/03/2019 0.84p 0.84p 0.84p 0.84p 2842
01/03/2019 0.84p 0.84p 0.84p 0.84p 0
28/02/2019 0.84p 0.84p 0.84p 0.84p 0
27/02/2019 0.84p 0.84p 0.84p 0.84p 0
26/02/2019 0.83p 0.84p 0.83p 0.84p 7500
25/02/2019 0.83p 0.83p 0.83p 0.83p 17620
22/02/2019 0.83p 0.83p 0.83p 0.83p 17184
21/02/2019 0.83p 0.83p 0.82p 0.83p 17856
20/02/2019 0.83p 0.83p 0.82p 0.83p 13428
19/02/2019 0.82p 0.83p 0.82p 0.83p 5684
18/02/2019 0.82p 0.82p 0.82p 0.82p 0
15/02/2019 0.83p 0.83p 0.83p 0.83p 0
14/02/2019 0.83p 0.83p 0.83p 0.83p 0
13/02/2019 0.83p 0.83p 0.82p 0.83p 3491
12/02/2019 0.83p 0.83p 0.82p 0.83p 9
11/02/2019 0.83p 0.83p 0.83p 0.83p 0
08/02/2019 0.85p 0.85p 0.83p 0.83p 584026
07/02/2019 0.85p 0.85p 0.85p 0.85p 37135
06/02/2019 0.87p 0.87p 0.86p 0.86p 15000
05/02/2019 0.88p 0.88p 0.87p 0.87p 60000
04/02/2019 0.87p 0.87p 0.87p 0.87p 0
01/02/2019 0.87p 0.87p 0.86p 0.87p 19368
31/01/2019 0.88p 0.88p 0.87p 0.87p 0
30/01/2019 0.88p 0.88p 0.88p 0.88p 202552
29/01/2019 0.88p 0.88p 0.88p 0.88p 7687
28/01/2019 0.88p 0.88p 0.88p 0.88p 30000
25/01/2019 0.88p 0.88p 0.88p 0.88p 359
24/01/2019 0.88p 0.88p 0.88p 0.88p 77992
23/01/2019 0.89p 0.89p 0.89p 0.89p 3000
22/01/2019 0.89p 0.89p 0.88p 0.89p 22006
21/01/2019 0.89p 0.89p 0.88p 0.89p 1500
18/01/2019 0.89p 0.89p 0.88p 0.89p 6445
17/01/2019 0.89p 0.89p 0.88p 0.89p 7048
16/01/2019 0.89p 0.89p 0.89p 0.89p 30000
15/01/2019 0.89p 0.89p 0.89p 0.89p 30000
14/01/2019 0.89p 0.89p 0.88p 0.89p 538
11/01/2019 0.89p 0.90p 0.89p 0.89p 22500
10/01/2019 0.89p 0.89p 0.89p 0.89p 20000
09/01/2019 0.90p 0.90p 0.89p 0.90p 16482
08/01/2019 0.90p 0.90p 0.89p 0.90p 40000
07/01/2019 0.90p 0.90p 0.89p 0.90p 5230
04/01/2019 0.90p 0.90p 0.90p 0.90p 49998
03/01/2019 0.90p 0.90p 0.90p 0.90p 62146
02/01/2019 0.90p 0.90p 0.90p 0.90p 40000
31/12/2018 0.90p 0.90p 0.90p 0.90p 0
28/12/2018 0.90p 0.90p 0.90p 0.90p 0
27/12/2018 0.90p 0.90p 0.89p 0.90p 12162
24/12/2018 0.90p 0.90p 0.90p 0.90p 0
21/12/2018 0.90p 0.90p 0.90p 0.90p 40000
20/12/2018 0.91p 0.91p 0.90p 0.90p 13978
19/12/2018 0.92p 0.92p 0.91p 0.92p 5000
18/12/2018 0.92p 0.92p 0.90p 0.92p 7270
17/12/2018 0.92p 0.92p 0.92p 0.92p 66719
14/12/2018 0.93p 0.93p 0.92p 0.92p 39000
13/12/2018 0.93p 0.93p 0.92p 0.93p 5242
12/12/2018 0.93p 0.93p 0.93p 0.93p 11312
11/12/2018 0.94p 0.94p 0.93p 0.93p 11901
10/12/2018 0.94p 0.94p 0.94p 0.94p 0
07/12/2018 0.94p 0.94p 0.93p 0.94p 14113
06/12/2018 0.94p 0.94p 0.94p 0.94p 24500
05/12/2018 0.94p 0.95p 0.94p 0.94p 30051

*Close Price adjusted for both dividends and splits