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
09/05/2017 0.92p 0.92p 0.92p 0.92p 2611
08/05/2017 0.92p 0.92p 0.92p 0.92p 19801
05/05/2017 0.92p 0.92p 0.92p 0.92p 0
04/05/2017 0.92p 0.92p 0.92p 0.92p 45851
03/05/2017 0.92p 0.92p 0.92p 0.92p 0
02/05/2017 0.92p 0.93p 0.92p 0.92p 54939
28/04/2017 0.92p 0.92p 0.92p 0.92p 13842
27/04/2017 0.93p 0.93p 0.92p 0.92p 80783
26/04/2017 0.93p 0.93p 0.92p 0.93p 10000
25/04/2017 0.93p 0.93p 0.92p 0.93p 19653
24/04/2017 0.93p 0.94p 0.93p 0.93p 13700
21/04/2017 0.93p 0.94p 0.93p 0.93p 17430
20/04/2017 0.93p 0.93p 0.93p 0.93p 0
19/04/2017 0.93p 0.93p 0.92p 0.93p 73684
18/04/2017 0.93p 0.93p 0.93p 0.93p 0
13/04/2017 0.93p 0.94p 0.93p 0.93p 33285
12/04/2017 0.93p 0.93p 0.92p 0.93p 113513
11/04/2017 0.93p 0.93p 0.92p 0.93p 50782
10/04/2017 0.93p 0.93p 0.92p 0.93p 11
07/04/2017 0.93p 0.93p 0.92p 0.93p 8340
06/04/2017 0.93p 0.93p 0.92p 0.93p 6806
05/04/2017 0.93p 0.93p 0.92p 0.93p 37868
04/04/2017 0.93p 0.93p 0.93p 0.93p 0
03/04/2017 0.93p 0.93p 0.93p 0.93p 0
31/03/2017 0.93p 0.93p 0.92p 0.93p 68717
30/03/2017 0.93p 0.93p 0.92p 0.93p 18557
29/03/2017 0.93p 0.94p 0.93p 0.93p 25000
28/03/2017 0.93p 0.93p 0.92p 0.93p 100000
27/03/2017 0.93p 0.94p 0.92p 0.93p 181567
24/03/2017 0.93p 0.93p 0.92p 0.93p 38378
23/03/2017 0.93p 0.93p 0.92p 0.93p 5172
22/03/2017 0.93p 0.93p 0.93p 0.93p 0
21/03/2017 0.93p 0.93p 0.93p 0.93p 0
20/03/2017 0.93p 0.94p 0.93p 0.93p 21505
17/03/2017 0.93p 0.94p 0.93p 0.93p 9200
16/03/2017 0.93p 0.93p 0.93p 0.93p 0
15/03/2017 0.93p 0.93p 0.93p 0.93p 0
14/03/2017 0.93p 0.93p 0.92p 0.93p 6701
13/03/2017 0.93p 0.94p 0.93p 0.93p 78672
10/03/2017 0.93p 0.93p 0.92p 0.93p 3239760
09/03/2017 0.93p 0.93p 0.92p 0.93p 43
08/03/2017 0.93p 0.94p 0.93p 0.93p 118000
07/03/2017 0.93p 0.93p 0.93p 0.93p 0
06/03/2017 0.93p 0.93p 0.93p 0.93p 0
03/03/2017 0.93p 0.93p 0.93p 0.93p 0
02/03/2017 0.93p 0.93p 0.93p 0.93p 0
01/03/2017 0.93p 0.93p 0.93p 0.93p 0
28/02/2017 0.93p 0.93p 0.92p 0.93p 10720
27/02/2017 0.93p 0.93p 0.92p 0.93p 2
24/02/2017 0.93p 0.93p 0.93p 0.93p 535736
23/02/2017 0.94p 0.94p 0.93p 0.93p 0
22/02/2017 0.94p 0.94p 0.94p 0.94p 0
21/02/2017 0.94p 0.94p 0.94p 0.94p 0
20/02/2017 0.94p 0.94p 0.93p 0.94p 6257
17/02/2017 0.94p 0.94p 0.94p 0.94p 0
16/02/2017 0.94p 0.94p 0.94p 0.94p 0
15/02/2017 0.94p 0.94p 0.94p 0.94p 0
14/02/2017 0.94p 0.94p 0.94p 0.94p 0
13/02/2017 0.94p 0.94p 0.94p 0.94p 2000000
10/02/2017 0.94p 0.94p 0.93p 0.94p 26643
09/02/2017 0.94p 0.94p 0.94p 0.94p 1000000
08/02/2017 0.94p 0.94p 0.93p 0.94p 2794
07/02/2017 0.94p 0.95p 0.94p 0.94p 2194
06/02/2017 0.94p 0.94p 0.94p 0.94p 0
03/02/2017 0.94p 0.94p 0.94p 0.94p 9052
02/02/2017 0.94p 0.94p 0.94p 0.94p 150401
01/02/2017 0.94p 0.94p 0.94p 0.94p 0
31/01/2017 0.94p 0.94p 0.94p 0.94p 50401
30/01/2017 0.94p 0.94p 0.94p 0.94p 0
27/01/2017 0.94p 0.94p 0.94p 0.94p 0
26/01/2017 0.94p 0.94p 0.94p 0.94p 7818
25/01/2017 0.94p 0.94p 0.94p 0.94p 4514
24/01/2017 0.94p 0.95p 0.94p 0.94p 6562
23/01/2017 0.94p 0.94p 0.94p 0.94p 0
20/01/2017 0.94p 0.94p 0.94p 0.94p 0
19/01/2017 0.94p 0.94p 0.94p 0.94p 0
18/01/2017 0.94p 0.94p 0.94p 0.94p 50000
17/01/2017 0.95p 0.95p 0.94p 0.94p 96602
16/01/2017 0.94p 0.95p 0.94p 0.95p 66453
13/01/2017 0.94p 0.94p 0.94p 0.94p 65036
12/01/2017 0.94p 0.94p 0.94p 0.94p 20000
11/01/2017 0.94p 0.94p 0.94p 0.94p 20000
10/01/2017 0.94p 0.94p 0.94p 0.94p 20000
09/01/2017 0.94p 0.94p 0.94p 0.94p 97276
06/01/2017 0.94p 0.95p 0.94p 0.94p 218258
05/01/2017 0.94p 0.94p 0.94p 0.94p 97500
04/01/2017 0.94p 0.94p 0.94p 0.94p 60000
03/01/2017 0.94p 0.94p 0.94p 0.94p 0
30/12/2016 0.94p 0.94p 0.94p 0.94p 102592
29/12/2016 0.95p 0.95p 0.94p 0.94p 32817
28/12/2016 0.95p 0.95p 0.94p 0.95p 140284
23/12/2016 0.95p 0.95p 0.94p 0.95p 20000
22/12/2016 0.95p 0.95p 0.94p 0.95p 39774
21/12/2016 0.95p 0.95p 0.94p 0.95p 102882
20/12/2016 0.95p 0.95p 0.94p 0.95p 74676
19/12/2016 0.95p 0.95p 0.94p 0.95p 21000
16/12/2016 0.95p 0.95p 0.94p 0.95p 23902
15/12/2016 0.95p 0.95p 0.95p 0.95p 0
14/12/2016 0.95p 0.95p 0.95p 0.95p 0
13/12/2016 0.95p 0.95p 0.95p 0.95p 0
12/12/2016 0.95p 0.95p 0.94p 0.95p 3
09/12/2016 0.95p 0.95p 0.95p 0.95p 10000
08/12/2016 0.95p 0.95p 0.95p 0.95p 0
07/12/2016 0.95p 0.95p 0.94p 0.95p 20084
06/12/2016 0.95p 0.95p 0.94p 0.95p 14428
05/12/2016 0.95p 0.95p 0.95p 0.95p 0
02/12/2016 0.95p 0.95p 0.94p 0.95p 35030
01/12/2016 0.95p 0.95p 0.95p 0.95p 0
30/11/2016 0.95p 0.95p 0.94p 0.95p 0
29/11/2016 0.95p 0.95p 0.94p 0.94p 116245
28/11/2016 0.95p 0.95p 0.95p 0.95p 0
25/11/2016 0.95p 0.95p 0.95p 0.95p 0
24/11/2016 0.95p 0.95p 0.94p 0.95p 13091
23/11/2016 0.95p 0.95p 0.94p 0.95p 29940
22/11/2016 0.95p 0.95p 0.95p 0.95p 0
21/11/2016 0.95p 0.95p 0.95p 0.95p 0
18/11/2016 0.95p 0.95p 0.94p 0.95p 51326
17/11/2016 0.95p 0.95p 0.94p 0.95p 14
16/11/2016 0.95p 0.95p 0.94p 0.95p 44117
15/11/2016 0.95p 0.95p 0.95p 0.95p 0
14/11/2016 0.95p 0.95p 0.95p 0.95p 76756
11/11/2016 0.95p 0.95p 0.94p 0.95p 7171
10/11/2016 0.96p 0.96p 0.94p 0.95p 2854
09/11/2016 0.96p 0.97p 0.96p 0.96p 0
08/11/2016 0.97p 0.97p 0.97p 0.97p 6378
07/11/2016 0.97p 0.97p 0.97p 0.97p 9000
04/11/2016 0.96p 0.97p 0.96p 0.97p 0
03/11/2016 0.96p 0.97p 0.96p 0.96p 129301
02/11/2016 0.96p 0.96p 0.96p 0.96p 0
01/11/2016 0.96p 0.96p 0.96p 0.96p 0
31/10/2016 0.96p 0.97p 0.96p 0.96p 156517
28/10/2016 0.96p 0.96p 0.96p 0.96p 0
27/10/2016 0.96p 0.97p 0.96p 0.96p 29881
26/10/2016 0.96p 0.96p 0.96p 0.96p 0
25/10/2016 0.96p 0.96p 0.96p 0.96p 17875
24/10/2016 0.96p 0.96p 0.96p 0.96p 15389
21/10/2016 0.97p 0.97p 0.96p 0.96p 22000
20/10/2016 0.97p 0.97p 0.97p 0.97p 9800
19/10/2016 0.97p 0.97p 0.96p 0.97p 75630
18/10/2016 0.97p 0.97p 0.97p 0.97p 12270
17/10/2016 0.97p 0.97p 0.96p 0.97p 60948
14/10/2016 0.96p 0.97p 0.96p 0.97p 29595
13/10/2016 0.96p 0.96p 0.96p 0.96p 0
12/10/2016 0.96p 0.96p 0.96p 0.96p 51073
11/10/2016 0.96p 0.96p 0.96p 0.96p 0
10/10/2016 0.96p 0.96p 0.96p 0.96p 14469
07/10/2016 0.96p 0.96p 0.96p 0.96p 8944
06/10/2016 0.96p 0.96p 0.96p 0.96p 0
05/10/2016 0.96p 0.96p 0.96p 0.96p 235328
04/10/2016 0.97p 0.97p 0.96p 0.96p 480048
03/10/2016 0.96p 0.96p 0.96p 0.96p 5000
30/09/2016 0.96p 0.96p 0.96p 0.96p 2938
29/09/2016 0.96p 0.96p 0.96p 0.96p 0
28/09/2016 0.96p 0.96p 0.96p 0.96p 31564
27/09/2016 0.96p 0.96p 0.95p 0.96p 8460
26/09/2016 0.96p 0.96p 0.95p 0.96p 9702
23/09/2016 0.96p 0.96p 0.95p 0.96p 32884
22/09/2016 0.96p 0.96p 0.95p 0.96p 4075
21/09/2016 0.96p 0.96p 0.95p 0.96p 42745
20/09/2016 0.96p 0.96p 0.96p 0.96p 14470
19/09/2016 0.96p 0.96p 0.96p 0.96p 0
16/09/2016 0.96p 0.96p 0.95p 0.96p 55
15/09/2016 0.96p 0.96p 0.96p 0.96p 0
14/09/2016 0.96p 0.96p 0.96p 0.96p 0
13/09/2016 0.95p 0.96p 0.95p 0.96p 29595
12/09/2016 0.95p 0.95p 0.95p 0.95p 0
09/09/2016 0.95p 0.95p 0.94p 0.95p 9623
08/09/2016 0.95p 0.95p 0.95p 0.95p 0
07/09/2016 0.95p 0.96p 0.95p 0.95p 23950
06/09/2016 0.95p 0.95p 0.95p 0.95p 0
05/09/2016 0.95p 0.95p 0.95p 0.95p 0
02/09/2016 0.95p 0.95p 0.95p 0.95p 0
01/09/2016 0.94p 0.95p 0.94p 0.95p 0
31/08/2016 0.94p 0.94p 0.94p 0.94p 0
30/08/2016 0.94p 0.95p 0.94p 0.94p 19535
26/08/2016 0.94p 0.94p 0.94p 0.94p 0
25/08/2016 0.94p 0.95p 0.94p 0.94p 86384
24/08/2016 0.94p 0.94p 0.94p 0.94p 14066
23/08/2016 0.94p 0.95p 0.94p 0.94p 76857
22/08/2016 0.94p 0.94p 0.94p 0.94p 14073
19/08/2016 0.94p 0.94p 0.94p 0.94p 0
18/08/2016 0.94p 0.94p 0.94p 0.94p 56616
17/08/2016 0.94p 0.95p 0.94p 0.94p 27562
16/08/2016 0.94p 0.95p 0.94p 0.94p 19200
15/08/2016 0.94p 0.94p 0.94p 0.94p 0
12/08/2016 0.94p 0.95p 0.94p 0.94p 1481
11/08/2016 0.94p 0.94p 0.94p 0.94p 3525
10/08/2016 0.94p 0.94p 0.94p 0.94p 0
09/08/2016 0.94p 0.94p 0.94p 0.94p 0
08/08/2016 0.94p 0.94p 0.93p 0.94p 4934
05/08/2016 0.94p 0.94p 0.94p 0.94p 19340
04/08/2016 0.94p 0.94p 0.93p 0.94p 65364
03/08/2016 0.94p 0.94p 0.94p 0.94p 0
02/08/2016 0.94p 0.94p 0.94p 0.94p 10000
01/08/2016 0.94p 0.94p 0.94p 0.94p 0
29/07/2016 0.94p 0.94p 0.94p 0.94p 22500
28/07/2016 0.94p 0.94p 0.94p 0.94p 0
27/07/2016 0.94p 0.94p 0.93p 0.94p 96063
26/07/2016 0.94p 0.94p 0.94p 0.94p 25000
25/07/2016 0.94p 0.94p 0.93p 0.94p 21748

*Close Price adjusted for both dividends and splits