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
22/07/2016 0.94p 0.94p 0.93p 0.94p 12717
21/07/2016 0.94p 0.94p 0.94p 0.94p 0
20/07/2016 0.94p 0.94p 0.94p 0.94p 0
19/07/2016 0.94p 0.94p 0.93p 0.94p 19729
18/07/2016 0.94p 0.94p 0.92p 0.92p 95959
15/07/2016 0.94p 0.94p 0.93p 0.94p 7887
14/07/2016 0.93p 0.94p 0.93p 0.94p 0
13/07/2016 0.93p 0.93p 0.93p 0.93p 0
12/07/2016 0.93p 0.93p 0.93p 0.93p 4660
11/07/2016 0.93p 0.93p 0.93p 0.93p 0
08/07/2016 0.93p 0.93p 0.93p 0.93p 0
07/07/2016 0.93p 0.94p 0.93p 0.93p 0
06/07/2016 0.92p 0.94p 0.92p 0.94p 32129
05/07/2016 0.92p 0.92p 0.91p 0.92p 14305
04/07/2016 0.92p 0.92p 0.92p 0.92p 0
01/07/2016 0.92p 0.92p 0.92p 0.92p 0
30/06/2016 0.92p 0.92p 0.92p 0.92p 0
29/06/2016 0.92p 0.92p 0.92p 0.92p 0
28/06/2016 0.91p 0.92p 0.90p 0.92p 19986
27/06/2016 0.90p 0.91p 0.90p 0.90p 10000
24/06/2016 0.90p 0.93p 0.90p 0.90p 0
23/06/2016 0.93p 0.93p 0.92p 0.93p 6576
22/06/2016 0.93p 0.94p 0.92p 0.93p 96905
21/06/2016 0.93p 0.93p 0.93p 0.93p 0
20/06/2016 0.93p 0.93p 0.92p 0.93p 36
17/06/2016 0.93p 0.93p 0.92p 0.93p 11039
16/06/2016 0.94p 0.94p 0.93p 0.93p 0
15/06/2016 0.94p 0.94p 0.94p 0.94p 0
14/06/2016 0.94p 0.94p 0.93p 0.94p 14240
13/06/2016 0.94p 0.94p 0.94p 0.94p 80019
10/06/2016 0.94p 0.94p 0.93p 0.94p 4924
09/06/2016 0.94p 0.94p 0.93p 0.94p 9363
08/06/2016 0.94p 0.94p 0.94p 0.94p 0
07/06/2016 0.94p 0.94p 0.94p 0.94p 0
06/06/2016 0.94p 0.94p 0.94p 0.94p 90607
03/06/2016 0.94p 0.94p 0.93p 0.94p 13620
02/06/2016 0.94p 0.94p 0.93p 0.94p 117497
01/06/2016 0.94p 0.94p 0.94p 0.94p 0
31/05/2016 0.94p 0.94p 0.93p 0.94p 99507
27/05/2016 0.94p 0.94p 0.93p 0.94p 40
26/05/2016 0.94p 0.95p 0.93p 0.94p 21293
25/05/2016 0.93p 0.94p 0.93p 0.94p 32303
24/05/2016 0.94p 0.94p 0.93p 0.93p 25144
23/05/2016 0.94p 0.94p 0.93p 0.94p 63310
20/05/2016 0.94p 0.95p 0.93p 0.94p 414290
19/05/2016 0.94p 0.94p 0.93p 0.94p 183506
18/05/2016 0.94p 0.94p 0.93p 0.94p 33241
17/05/2016 0.94p 0.94p 0.93p 0.94p 27218
16/05/2016 0.93p 0.94p 0.93p 0.94p 20013
13/05/2016 0.93p 0.93p 0.93p 0.93p 0
12/05/2016 0.93p 0.93p 0.93p 0.93p 46422
11/05/2016 0.93p 0.93p 0.93p 0.93p 7673
10/05/2016 0.93p 0.93p 0.92p 0.93p 31285
09/05/2016 0.93p 0.93p 0.92p 0.93p 37598
06/05/2016 0.92p 0.93p 0.92p 0.93p 1
05/05/2016 0.92p 0.92p 0.92p 0.92p 0
04/05/2016 0.92p 0.92p 0.91p 0.92p 18915
03/05/2016 0.92p 0.92p 0.92p 0.92p 0
29/04/2016 0.92p 0.92p 0.91p 0.92p 5555
28/04/2016 0.92p 0.92p 0.91p 0.92p 4786
27/04/2016 0.92p 0.92p 0.91p 0.92p 27505
26/04/2016 0.92p 0.92p 0.91p 0.92p 1730
25/04/2016 0.92p 0.92p 0.92p 0.92p 0
22/04/2016 0.92p 0.92p 0.91p 0.92p 11859
21/04/2016 0.92p 0.92p 0.92p 0.92p 0
20/04/2016 0.91p 0.92p 0.91p 0.92p 0
19/04/2016 0.92p 0.92p 0.90p 0.91p 39929
18/04/2016 0.92p 0.93p 0.92p 0.92p 32000
15/04/2016 0.92p 0.92p 0.90p 0.92p 2717
14/04/2016 0.92p 0.92p 0.90p 0.92p 32926
13/04/2016 0.92p 0.92p 0.92p 0.92p 7736
12/04/2016 0.92p 0.92p 0.90p 0.92p 112540
11/04/2016 0.91p 0.92p 0.90p 0.92p 4418
08/04/2016 0.91p 0.91p 0.90p 0.91p 12862
07/04/2016 0.91p 0.91p 0.91p 0.91p 10000
06/04/2016 0.91p 0.91p 0.91p 0.91p 22198
05/04/2016 0.91p 0.91p 0.91p 0.91p 96400
04/04/2016 0.91p 0.91p 0.90p 0.91p 187471
01/04/2016 0.91p 0.91p 0.90p 0.91p 21076
31/03/2016 0.91p 0.91p 0.90p 0.91p 407529
30/03/2016 0.90p 0.91p 0.90p 0.91p 129297
29/03/2016 0.90p 0.90p 0.90p 0.90p 36144
24/03/2016 0.90p 0.90p 0.90p 0.90p 83372
23/03/2016 0.90p 0.90p 0.89p 0.90p 155388
22/03/2016 0.90p 0.90p 0.89p 0.90p 39837
21/03/2016 0.90p 0.91p 0.89p 0.90p 25000
18/03/2016 0.90p 0.90p 0.89p 0.89p 73605
17/03/2016 0.90p 0.92p 0.89p 0.90p 175400
16/03/2016 0.90p 0.92p 0.89p 0.90p 472819
15/03/2016 0.90p 0.92p 0.89p 0.92p 75042
14/03/2016 0.91p 0.92p 0.89p 0.92p 182487
11/03/2016 0.92p 0.92p 0.91p 0.91p 46071
10/03/2016 0.92p 0.92p 0.91p 0.92p 14288
09/03/2016 0.91p 0.92p 0.91p 0.92p 66315
08/03/2016 0.91p 0.91p 0.91p 0.91p 0
07/03/2016 0.91p 0.91p 0.91p 0.91p 2500
04/03/2016 0.90p 0.91p 0.90p 0.91p 583
03/03/2016 0.90p 0.90p 0.90p 0.90p 116244
02/03/2016 0.89p 0.90p 0.89p 0.90p 55745
01/03/2016 0.89p 0.89p 0.88p 0.89p 7556
29/02/2016 0.88p 0.90p 0.88p 0.89p 53877
26/02/2016 0.88p 0.89p 0.87p 0.89p 48798
25/02/2016 0.88p 0.90p 0.87p 0.88p 40380
24/02/2016 0.88p 0.88p 0.88p 0.88p 0
23/02/2016 0.89p 0.89p 0.88p 0.88p 29653
22/02/2016 0.89p 0.89p 0.88p 0.89p 27181
19/02/2016 0.90p 0.90p 0.88p 0.89p 38950
18/02/2016 0.89p 0.92p 0.88p 0.90p 405921
17/02/2016 0.89p 0.89p 0.89p 0.89p 0
16/02/2016 0.91p 0.92p 0.88p 0.89p 128369
15/02/2016 0.92p 0.92p 0.89p 0.91p 107061
12/02/2016 0.92p 0.92p 0.91p 0.92p 6860
11/02/2016 0.92p 0.92p 0.91p 0.92p 50025
10/02/2016 0.92p 0.92p 0.91p 0.92p 5738
09/02/2016 0.92p 0.92p 0.91p 0.92p 17054
08/02/2016 0.92p 0.92p 0.92p 0.92p 0
05/02/2016 0.92p 0.92p 0.91p 0.92p 40443
04/02/2016 0.92p 0.92p 0.91p 0.92p 15150
03/02/2016 0.92p 0.92p 0.91p 0.92p 39026
02/02/2016 0.92p 0.92p 0.91p 0.92p 511737
01/02/2016 0.92p 0.92p 0.91p 0.92p 38758
29/01/2016 0.91p 0.92p 0.91p 0.92p 12884
28/01/2016 0.91p 0.91p 0.91p 0.91p 13476
27/01/2016 0.91p 0.92p 0.90p 0.91p 42383
26/01/2016 0.91p 0.92p 0.90p 0.92p 608958
25/01/2016 0.91p 0.91p 0.90p 0.91p 404650
22/01/2016 0.91p 0.91p 0.90p 0.91p 29070
21/01/2016 0.90p 0.91p 0.90p 0.91p 195621
20/01/2016 0.90p 0.91p 0.90p 0.90p 210016
19/01/2016 0.90p 0.90p 0.90p 0.90p 22751
18/01/2016 0.90p 0.90p 0.90p 0.90p 6408
15/01/2016 0.89p 0.90p 0.89p 0.90p 157055
14/01/2016 0.89p 0.90p 0.88p 0.90p 270927
13/01/2016 0.88p 0.89p 0.88p 0.89p 0
12/01/2016 0.87p 0.88p 0.87p 0.88p 0
11/01/2016 0.87p 0.88p 0.85p 0.87p 45039
08/01/2016 0.86p 0.87p 0.86p 0.87p 0
07/01/2016 0.85p 0.86p 0.85p 0.86p 38760
06/01/2016 0.85p 0.85p 0.84p 0.85p 55260
05/01/2016 0.85p 0.85p 0.83p 0.85p 14340
04/01/2016 0.85p 0.85p 0.84p 0.85p 30234
31/12/2015 0.85p 0.85p 0.84p 0.85p 12380
30/12/2015 0.85p 0.85p 0.85p 0.85p 50000
29/12/2015 0.85p 0.85p 0.84p 0.85p 18799
24/12/2015 0.85p 0.85p 0.84p 0.85p 112745
23/12/2015 0.85p 0.86p 0.84p 0.85p 63278
22/12/2015 0.86p 0.86p 0.83p 0.85p 32231
21/12/2015 0.88p 0.88p 0.84p 0.86p 64710
18/12/2015 0.89p 0.89p 0.88p 0.88p 23523
17/12/2015 0.90p 0.90p 0.88p 0.89p 12425
16/12/2015 0.92p 0.92p 0.89p 0.90p 46529
15/12/2015 0.94p 0.94p 0.92p 0.92p 19623
14/12/2015 0.97p 0.97p 0.95p 0.95p 40704
11/12/2015 1.00p 1.00p 0.95p 0.97p 192092
10/12/2015 1.01p 1.01p 1.00p 1.00p 545000
09/12/2015 1.01p 1.01p 1.00p 1.01p 400006
08/12/2015 1.01p 1.01p 1.01p 1.01p 0
07/12/2015 1.01p 1.01p 1.01p 1.01p 40393
04/12/2015 1.01p 1.01p 1.01p 1.01p 70
03/12/2015 1.01p 1.01p 1.01p 1.01p 13514
02/12/2015 1.01p 1.01p 1.01p 1.01p 11275
01/12/2015 1.02p 1.02p 1.01p 1.02p 33836
30/11/2015 1.02p 1.02p 1.01p 1.02p 58144
27/11/2015 1.02p 1.02p 1.02p 1.02p 0
26/11/2015 1.02p 1.02p 1.02p 1.02p 13011
25/11/2015 1.03p 1.03p 1.02p 1.03p 149645
24/11/2015 1.03p 1.03p 1.03p 1.03p 0
23/11/2015 1.04p 1.04p 1.03p 1.03p 6313
20/11/2015 1.04p 1.04p 1.04p 1.04p 68311
19/11/2015 1.04p 1.04p 1.03p 1.04p 27232
18/11/2015 1.04p 1.04p 1.03p 1.04p 64276
17/11/2015 1.04p 1.04p 1.04p 1.04p 79517
16/11/2015 1.04p 1.04p 1.04p 1.04p 0
13/11/2015 1.04p 1.04p 1.04p 1.04p 0
12/11/2015 1.04p 1.04p 1.03p 1.04p 90027
11/11/2015 1.04p 1.04p 1.04p 1.04p 0
10/11/2015 1.04p 1.04p 1.04p 1.04p 4770
09/11/2015 1.04p 1.04p 1.03p 1.04p 279369
06/11/2015 1.04p 1.05p 1.04p 1.04p 74525
05/11/2015 1.04p 1.04p 1.04p 1.04p 104987
04/11/2015 1.04p 1.04p 1.04p 1.04p 29490
03/11/2015 1.04p 1.05p 1.04p 1.04p 21494
02/11/2015 1.04p 1.05p 1.04p 1.04p 27116
30/10/2015 1.04p 1.04p 1.04p 1.04p 8673
29/10/2015 1.04p 1.04p 1.04p 1.04p 34995
28/10/2015 1.04p 1.04p 1.04p 1.04p 0
27/10/2015 1.04p 1.04p 1.04p 1.04p 46692
26/10/2015 1.04p 1.04p 1.04p 1.04p 0
23/10/2015 1.04p 1.04p 1.04p 1.04p 0
22/10/2015 1.04p 1.04p 1.04p 1.04p 2947
21/10/2015 1.04p 1.04p 1.04p 1.04p 0
20/10/2015 1.04p 1.04p 1.04p 1.04p 0
19/10/2015 1.04p 1.04p 1.04p 1.04p 118216
16/10/2015 1.04p 1.05p 1.04p 1.04p 24896
15/10/2015 1.04p 1.04p 1.04p 1.04p 561737
14/10/2015 1.04p 1.05p 1.04p 1.04p 90699
13/10/2015 1.04p 1.04p 1.04p 1.04p 523353
12/10/2015 1.03p 1.04p 1.03p 1.04p 127742
09/10/2015 1.03p 1.03p 1.03p 1.03p 30000
08/10/2015 1.03p 1.03p 1.03p 1.03p 43000

*Close Price adjusted for both dividends and splits