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
20/02/2018 0.92p 0.93p 0.92p 0.92p 472683
19/02/2018 0.92p 0.93p 0.92p 0.92p 120000
16/02/2018 0.92p 0.93p 0.91p 0.92p 5804
15/02/2018 0.92p 0.92p 0.92p 0.92p 682729
14/02/2018 0.91p 0.93p 0.91p 0.92p 2042587
13/02/2018 0.91p 0.91p 0.91p 0.91p 0
12/02/2018 0.91p 0.91p 0.90p 0.91p 12683
09/02/2018 0.91p 0.92p 0.91p 0.91p 11868
08/02/2018 0.91p 0.92p 0.90p 0.91p 25550
07/02/2018 0.91p 0.91p 0.91p 0.91p 0
06/02/2018 0.91p 0.91p 0.91p 0.91p 0
05/02/2018 0.91p 0.91p 0.91p 0.91p 9482
02/02/2018 0.91p 0.92p 0.91p 0.91p 55153
01/02/2018 0.91p 0.91p 0.91p 0.91p 0
31/01/2018 0.91p 0.92p 0.91p 0.91p 5000
30/01/2018 0.91p 0.92p 0.90p 0.91p 27220
29/01/2018 0.91p 0.91p 0.91p 0.91p 0
26/01/2018 0.91p 0.91p 0.91p 0.91p 0
25/01/2018 0.91p 0.91p 0.91p 0.91p 7347798
24/01/2018 0.91p 0.91p 0.90p 0.91p 20294
23/01/2018 0.91p 0.91p 0.91p 0.91p 0
22/01/2018 0.90p 0.91p 0.90p 0.91p 32000
19/01/2018 0.90p 0.90p 0.90p 0.90p 0
18/01/2018 0.90p 0.90p 0.89p 0.90p 3
17/01/2018 0.89p 0.90p 0.89p 0.90p 0
16/01/2018 0.89p 0.89p 0.89p 0.89p 7223788
15/01/2018 0.89p 0.89p 0.88p 0.89p 8827
12/01/2018 0.89p 0.90p 0.89p 0.89p 0
11/01/2018 0.89p 0.90p 0.88p 0.89p 40477
10/01/2018 0.89p 0.90p 0.88p 0.89p 36895
09/01/2018 0.89p 0.90p 0.88p 0.89p 50622
08/01/2018 0.89p 0.89p 0.89p 0.89p 0
05/01/2018 0.89p 0.89p 0.88p 0.89p 11155
04/01/2018 0.88p 0.89p 0.88p 0.89p 1990
03/01/2018 0.88p 0.89p 0.88p 0.88p 5958
02/01/2018 0.88p 0.89p 0.88p 0.88p 27200
29/12/2017 0.88p 0.88p 0.88p 0.88p 0
28/12/2017 0.88p 0.88p 0.88p 0.88p 0
27/12/2017 0.88p 0.88p 0.88p 0.88p 0
22/12/2017 0.88p 0.88p 0.88p 0.88p 5451
21/12/2017 0.88p 0.89p 0.88p 0.88p 27500
20/12/2017 0.88p 0.88p 0.87p 0.88p 13764
19/12/2017 0.88p 0.88p 0.88p 0.88p 0
18/12/2017 0.88p 0.88p 0.87p 0.88p 300000
15/12/2017 0.88p 0.88p 0.87p 0.88p 696317
14/12/2017 0.87p 0.88p 0.87p 0.88p 39708
13/12/2017 0.87p 0.87p 0.87p 0.87p 0
12/12/2017 0.87p 0.87p 0.87p 0.87p 0
11/12/2017 0.87p 0.87p 0.87p 0.87p 0
08/12/2017 0.87p 0.87p 0.87p 0.87p 25000
07/12/2017 0.87p 0.87p 0.87p 0.87p 30378
06/12/2017 0.87p 0.87p 0.86p 0.87p 66511
05/12/2017 0.87p 0.87p 0.87p 0.87p 0
04/12/2017 0.87p 0.87p 0.87p 0.87p 12492
01/12/2017 0.87p 0.88p 0.87p 0.87p 53294
30/11/2017 0.87p 0.87p 0.87p 0.87p 59226
29/11/2017 0.88p 0.89p 0.87p 0.88p 1119
28/11/2017 0.88p 0.89p 0.88p 0.88p 21184
27/11/2017 0.88p 0.89p 0.88p 0.88p 10377
24/11/2017 0.88p 0.88p 0.88p 0.88p 0
23/11/2017 0.88p 0.88p 0.88p 0.88p 0
22/11/2017 0.88p 0.88p 0.88p 0.88p 10000
21/11/2017 0.87p 0.88p 0.87p 0.87p 47985
20/11/2017 0.86p 0.87p 0.86p 0.87p 571215
17/11/2017 0.86p 0.87p 0.86p 0.86p 10949145
16/11/2017 0.86p 0.86p 0.86p 0.86p 0
15/11/2017 0.86p 0.86p 0.86p 0.86p 0
14/11/2017 0.86p 0.86p 0.86p 0.86p 0
13/11/2017 0.86p 0.86p 0.86p 0.86p 97346
10/11/2017 0.87p 0.86p 0.86p 0.86p 0
09/11/2017 0.87p 0.87p 0.86p 0.86p 17846
08/11/2017 0.87p 0.87p 0.87p 0.87p 0
07/11/2017 0.87p 0.87p 0.86p 0.87p 37975
06/11/2017 0.87p 0.87p 0.87p 0.87p 12422
03/11/2017 0.87p 0.87p 0.87p 0.87p 0
02/11/2017 0.87p 0.87p 0.87p 0.87p 0
01/11/2017 0.87p 0.87p 0.87p 0.87p 0
31/10/2017 0.87p 0.87p 0.87p 0.87p 22500
30/10/2017 0.87p 0.87p 0.87p 0.87p 1481
27/10/2017 0.87p 0.87p 0.87p 0.87p 0
26/10/2017 0.87p 0.87p 0.87p 0.87p 0
25/10/2017 0.87p 0.87p 0.87p 0.87p 20377
24/10/2017 0.87p 0.87p 0.87p 0.87p 25000
23/10/2017 0.87p 0.87p 0.87p 0.87p 0
20/10/2017 0.87p 0.87p 0.87p 0.87p 84589
19/10/2017 0.87p 0.87p 0.87p 0.87p 50360
18/10/2017 0.87p 0.87p 0.87p 0.87p 0
17/10/2017 0.87p 0.87p 0.87p 0.87p 0
16/10/2017 0.87p 0.88p 0.87p 0.87p 27996
13/10/2017 0.87p 0.87p 0.87p 0.87p 12975
12/10/2017 0.87p 0.87p 0.87p 0.87p 0
11/10/2017 0.88p 0.88p 0.87p 0.87p 34297
10/10/2017 0.88p 0.88p 0.88p 0.88p 0
09/10/2017 0.88p 0.88p 0.88p 0.88p 37000
06/10/2017 0.88p 0.88p 0.88p 0.88p 0
05/10/2017 0.88p 0.88p 0.88p 0.88p 9682
04/10/2017 0.88p 0.88p 0.88p 0.88p 0
03/10/2017 0.88p 0.88p 0.88p 0.88p 47000
02/10/2017 0.88p 0.88p 0.88p 0.88p 18164
29/09/2017 0.88p 0.89p 0.88p 0.88p 10196
28/09/2017 0.89p 0.89p 0.89p 0.89p 22016
27/09/2017 0.90p 0.90p 0.89p 0.89p 140533
26/09/2017 0.90p 0.90p 0.90p 0.90p 39000
25/09/2017 0.90p 0.90p 0.90p 0.90p 1490
22/09/2017 0.90p 0.90p 0.90p 0.90p 12424
21/09/2017 0.90p 0.90p 0.90p 0.90p 6584
20/09/2017 0.90p 0.90p 0.90p 0.90p 19926
19/09/2017 0.90p 0.90p 0.90p 0.90p 7
18/09/2017 0.90p 0.90p 0.90p 0.90p 0
15/09/2017 0.90p 0.90p 0.90p 0.90p 0
14/09/2017 0.90p 0.90p 0.90p 0.90p 0
13/09/2017 0.90p 0.90p 0.90p 0.90p 3373
12/09/2017 0.90p 0.90p 0.90p 0.90p 7784
11/09/2017 0.90p 0.90p 0.90p 0.90p 0
08/09/2017 0.90p 0.90p 0.90p 0.90p 0
07/09/2017 0.90p 0.90p 0.90p 0.90p 0
06/09/2017 0.90p 0.90p 0.90p 0.90p 0
05/09/2017 0.90p 0.90p 0.90p 0.90p 25
04/09/2017 0.90p 0.90p 0.90p 0.90p 0
01/09/2017 0.90p 0.91p 0.90p 0.90p 0
31/08/2017 0.90p 0.90p 0.90p 0.90p 0
30/08/2017 0.90p 0.90p 0.90p 0.90p 0
29/08/2017 0.90p 0.90p 0.90p 0.90p 0
25/08/2017 0.90p 0.90p 0.90p 0.90p 0
24/08/2017 0.90p 0.90p 0.90p 0.90p 1702
23/08/2017 0.90p 0.90p 0.90p 0.90p 0
22/08/2017 0.90p 0.90p 0.90p 0.90p 0
21/08/2017 0.90p 0.90p 0.90p 0.90p 20141
18/08/2017 0.90p 0.90p 0.90p 0.90p 25000
17/08/2017 0.90p 0.90p 0.90p 0.90p 0
16/08/2017 0.90p 0.90p 0.90p 0.90p 0
15/08/2017 0.90p 0.90p 0.90p 0.90p 0
14/08/2017 0.90p 0.90p 0.90p 0.90p 10800
11/08/2017 0.90p 0.90p 0.90p 0.90p 31729
10/08/2017 0.90p 0.90p 0.90p 0.90p 11128
09/08/2017 0.90p 0.90p 0.90p 0.90p 0
08/08/2017 0.90p 0.90p 0.90p 0.90p 0
07/08/2017 0.90p 0.90p 0.90p 0.90p 43
04/08/2017 0.90p 0.90p 0.90p 0.90p 7078655
03/08/2017 0.90p 0.90p 0.90p 0.90p 134544
02/08/2017 0.90p 0.90p 0.90p 0.90p 40000
01/08/2017 0.90p 0.90p 0.90p 0.90p 41447
31/07/2017 0.90p 0.90p 0.90p 0.90p 64000
28/07/2017 0.90p 0.90p 0.90p 0.90p 53651
27/07/2017 0.90p 0.90p 0.90p 0.90p 42741
26/07/2017 0.90p 0.90p 0.90p 0.90p 70000
25/07/2017 0.90p 0.90p 0.90p 0.90p 20003
24/07/2017 0.90p 0.90p 0.90p 0.90p 40000
21/07/2017 0.90p 0.90p 0.90p 0.90p 40000
20/07/2017 0.90p 0.90p 0.90p 0.90p 55349
19/07/2017 0.90p 0.90p 0.90p 0.90p 40000
18/07/2017 0.90p 0.90p 0.90p 0.90p 40621
17/07/2017 0.90p 0.90p 0.90p 0.90p 35442
14/07/2017 0.90p 0.90p 0.90p 0.90p 51232
13/07/2017 0.90p 0.90p 0.90p 0.90p 40000
12/07/2017 0.90p 0.90p 0.90p 0.90p 40000
11/07/2017 0.90p 0.90p 0.90p 0.90p 40000
10/07/2017 0.90p 0.90p 0.90p 0.90p 40000
07/07/2017 0.90p 0.90p 0.90p 0.90p 80000
06/07/2017 0.90p 0.90p 0.90p 0.90p 40000
05/07/2017 0.90p 0.90p 0.90p 0.90p 40000
04/07/2017 0.90p 0.90p 0.90p 0.90p 40000
03/07/2017 0.90p 0.90p 0.90p 0.90p 40000
30/06/2017 0.90p 0.90p 0.90p 0.90p 40000
29/06/2017 0.90p 0.90p 0.90p 0.90p 40000
28/06/2017 0.90p 0.90p 0.90p 0.90p 40000
27/06/2017 0.90p 0.90p 0.90p 0.90p 60000
26/06/2017 0.90p 0.90p 0.90p 0.90p 62573
23/06/2017 0.90p 0.90p 0.90p 0.90p 0
22/06/2017 0.90p 0.90p 0.90p 0.90p 0
21/06/2017 0.90p 0.90p 0.90p 0.90p 0
20/06/2017 0.90p 0.90p 0.90p 0.90p 0
19/06/2017 0.90p 0.90p 0.90p 0.90p 0
16/06/2017 0.90p 0.90p 0.90p 0.90p 75994
15/06/2017 0.90p 0.90p 0.90p 0.90p 0
14/06/2017 0.90p 0.90p 0.90p 0.90p 4246
13/06/2017 0.90p 0.90p 0.89p 0.90p 13697
12/06/2017 0.90p 0.90p 0.90p 0.90p 80000
09/06/2017 0.90p 0.90p 0.90p 0.90p 50000
08/06/2017 0.90p 0.90p 0.89p 0.90p 118291
07/06/2017 0.90p 0.90p 0.90p 0.90p 15673
06/06/2017 0.90p 0.91p 0.90p 0.90p 0
05/06/2017 0.91p 0.91p 0.90p 0.91p 80000
02/06/2017 0.91p 0.91p 0.90p 0.91p 76567
01/06/2017 0.91p 0.91p 0.90p 0.91p 94000
31/05/2017 0.91p 0.91p 0.90p 0.91p 60000
30/05/2017 0.91p 0.91p 0.90p 0.91p 45687
26/05/2017 0.92p 0.92p 0.90p 0.91p 79061
25/05/2017 0.92p 0.92p 0.90p 0.92p 44527
24/05/2017 0.92p 0.92p 0.91p 0.92p 40000
23/05/2017 0.92p 0.93p 0.90p 0.92p 156931
22/05/2017 0.92p 0.92p 0.92p 0.92p 60000
19/05/2017 0.92p 0.92p 0.92p 0.92p 40000
18/05/2017 0.92p 0.92p 0.92p 0.92p 60000
17/05/2017 0.92p 0.92p 0.92p 0.92p 15955
16/05/2017 0.92p 0.92p 0.92p 0.92p 127228
15/05/2017 0.92p 0.92p 0.92p 0.92p 40000
12/05/2017 0.92p 0.92p 0.92p 0.92p 0
11/05/2017 0.92p 0.92p 0.92p 0.92p 12987
10/05/2017 0.92p 0.92p 0.92p 0.92p 22619

*Close Price adjusted for both dividends and splits