Northbridge Industrial Services (NBI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northbridge Industrial Services

Date Open High Low Close* Volume
21/06/2022 201.00p 201.00p 196.04p 198.00p 42873
20/06/2022 199.00p 203.75p 198.05p 201.00p 136932
17/06/2022 200.00p 202.00p 192.63p 199.00p 80129
16/06/2022 200.00p 203.45p 197.10p 200.00p 66564
15/06/2022 201.00p 201.94p 198.25p 199.00p 16685
14/06/2022 202.00p 202.60p 197.40p 201.00p 57970
13/06/2022 207.00p 207.00p 200.25p 202.00p 50561
10/06/2022 205.00p 208.25p 203.50p 207.00p 51052
09/06/2022 197.00p 210.00p 197.00p 205.00p 363939
08/06/2022 191.00p 192.50p 190.00p 192.50p 500
07/06/2022 191.00p 192.65p 190.05p 192.50p 3399
06/06/2022 193.00p 193.75p 190.05p 192.50p 17643
03/06/2022 193.00p 194.35p 190.25p 193.00p 16660
02/06/2022 193.00p 194.35p 190.25p 193.00p 16660
01/06/2022 193.00p 194.35p 190.25p 193.00p 16660
31/05/2022 193.00p 195.25p 190.00p 193.00p 107566
30/05/2022 193.00p 195.00p 191.62p 193.00p 83762
27/05/2022 193.50p 196.00p 191.55p 193.00p 5481
26/05/2022 194.00p 196.98p 193.50p 193.50p 25650
25/05/2022 192.50p 197.75p 192.50p 195.00p 64592
24/05/2022 194.50p 195.93p 192.00p 192.50p 12279
23/05/2022 195.50p 195.50p 190.52p 194.50p 32240
20/05/2022 188.50p 198.61p 186.62p 195.50p 86054
19/05/2022 188.50p 190.75p 186.54p 188.50p 14535
18/05/2022 192.50p 194.00p 187.00p 188.50p 47276
17/05/2022 187.00p 195.40p 186.40p 192.50p 53746
16/05/2022 185.00p 190.00p 184.15p 187.00p 11529
13/05/2022 181.50p 190.00p 179.54p 185.00p 271042
12/05/2022 181.00p 185.81p 177.00p 181.50p 33255
11/05/2022 180.00p 183.95p 178.00p 181.00p 27266
10/05/2022 178.50p 184.00p 176.60p 180.00p 22646
09/05/2022 182.50p 182.50p 173.07p 178.50p 69339
06/05/2022 187.50p 187.50p 180.00p 182.50p 47776
05/05/2022 192.00p 196.30p 187.00p 189.00p 24952
04/05/2022 192.00p 195.75p 189.00p 192.00p 31195
03/05/2022 190.50p 196.60p 187.25p 192.00p 36764
02/05/2022 189.00p 197.00p 189.00p 190.50p 65102
29/04/2022 189.00p 197.00p 189.00p 190.50p 65102
28/04/2022 193.50p 195.25p 187.75p 189.00p 28259
27/04/2022 186.00p 195.00p 180.00p 193.50p 102475
26/04/2022 198.00p 200.00p 184.00p 186.00p 310890
25/04/2022 200.00p 203.50p 195.04p 198.00p 307291
22/04/2022 198.00p 204.00p 197.00p 200.00p 95403
21/04/2022 189.50p 203.75p 186.75p 198.00p 230471
20/04/2022 188.50p 191.50p 186.15p 189.50p 183608
19/04/2022 182.00p 192.00p 179.75p 188.50p 135513
18/04/2022 182.00p 185.75p 179.75p 182.00p 191393
15/04/2022 182.00p 185.75p 179.75p 182.00p 191393
14/04/2022 182.00p 185.75p 179.75p 182.00p 191393
13/04/2022 180.00p 187.00p 177.88p 182.50p 218238
12/04/2022 181.00p 182.00p 172.75p 177.00p 110376
11/04/2022 174.00p 177.50p 172.16p 175.00p 40495
08/04/2022 174.00p 177.50p 172.16p 174.00p 92826
07/04/2022 174.00p 175.60p 174.00p 174.00p 7000
06/04/2022 174.00p 174.00p 170.25p 174.00p 8492
05/04/2022 176.00p 177.00p 170.24p 174.00p 33938
04/04/2022 176.00p 177.45p 173.50p 176.00p 6690
01/04/2022 167.50p 177.70p 167.25p 176.00p 50541
31/03/2022 171.50p 173.00p 167.50p 167.50p 39559
30/03/2022 176.00p 176.90p 168.07p 171.50p 62397
29/03/2022 176.00p 177.50p 176.00p 176.00p 755
28/03/2022 186.50p 186.50p 173.00p 176.00p 53649
25/03/2022 180.00p 189.64p 176.75p 186.50p 33807
24/03/2022 185.00p 185.00p 170.00p 177.50p 114858
23/03/2022 187.00p 189.00p 182.86p 185.00p 66581
22/03/2022 187.50p 190.00p 181.00p 187.00p 131705
21/03/2022 173.50p 190.00p 170.83p 190.00p 100534
18/03/2022 173.50p 174.98p 170.66p 173.50p 19249
17/03/2022 173.50p 175.00p 170.50p 173.50p 26494
16/03/2022 173.50p 174.40p 170.10p 173.50p 16039
15/03/2022 175.00p 175.00p 170.00p 173.50p 6426
14/03/2022 171.50p 178.54p 171.50p 175.00p 126071
11/03/2022 166.00p 175.00p 166.00p 171.50p 57550
10/03/2022 165.00p 170.00p 165.00p 166.00p 44861
09/03/2022 165.00p 166.25p 160.75p 165.00p 11099
08/03/2022 165.00p 165.00p 160.50p 165.00p 8861
07/03/2022 165.50p 167.95p 160.08p 165.00p 9154
04/03/2022 176.50p 179.44p 162.00p 165.50p 50887
03/03/2022 170.00p 180.00p 170.00p 176.50p 19952
02/03/2022 166.50p 169.93p 166.50p 169.00p 13900
01/03/2022 168.50p 170.45p 164.08p 166.50p 9085
28/02/2022 168.50p 168.50p 165.84p 168.50p 60
25/02/2022 168.50p 168.50p 166.50p 168.50p 10000
24/02/2022 168.50p 172.00p 165.50p 168.50p 12615
23/02/2022 168.50p 168.50p 165.65p 168.50p 6600
22/02/2022 171.00p 171.00p 163.10p 168.50p 17132
21/02/2022 173.50p 176.00p 171.00p 171.00p 39910
18/02/2022 160.50p 177.00p 155.00p 173.50p 79851
17/02/2022 165.00p 165.00p 158.00p 160.50p 8967
16/02/2022 165.00p 166.25p 160.00p 165.00p 1000
15/02/2022 166.00p 167.81p 162.96p 165.00p 23544
14/02/2022 166.00p 166.00p 162.00p 166.00p 6779
11/02/2022 168.50p 168.50p 163.84p 166.00p 11862
10/02/2022 170.00p 170.00p 168.92p 169.50p 4570
09/02/2022 169.50p 172.00p 167.05p 170.00p 40821
08/02/2022 169.50p 172.00p 168.75p 169.50p 8500
07/02/2022 169.50p 169.50p 169.00p 169.50p 7496
04/02/2022 169.50p 171.95p 168.50p 169.50p 8085
03/02/2022 167.00p 172.00p 165.42p 169.50p 30990
02/02/2022 167.00p 172.00p 162.45p 167.00p 8629
01/02/2022 168.00p 168.00p 168.00p 168.00p 0
31/01/2022 171.00p 171.50p 164.25p 168.00p 32458
28/01/2022 166.00p 172.00p 166.00p 171.00p 1237
27/01/2022 166.00p 166.00p 166.00p 166.00p 0
26/01/2022 164.50p 170.00p 164.50p 166.00p 3352
25/01/2022 163.50p 167.00p 162.20p 164.50p 8533
24/01/2022 171.50p 172.40p 162.00p 163.50p 40128
21/01/2022 173.50p 173.50p 170.00p 171.50p 25270
20/01/2022 174.50p 174.50p 170.50p 173.50p 12389
19/01/2022 174.50p 174.50p 171.10p 174.50p 4382
18/01/2022 171.00p 174.50p 169.04p 174.50p 21984
17/01/2022 171.00p 172.25p 169.75p 171.00p 5903
14/01/2022 171.00p 172.96p 169.55p 171.00p 13393
13/01/2022 174.00p 177.12p 169.00p 171.00p 73062
12/01/2022 175.00p 175.00p 172.12p 174.00p 15242
10/01/2022 170.50p 173.00p 167.80p 170.50p 8825
07/01/2022 170.50p 171.85p 167.65p 170.50p 19782
06/01/2022 170.50p 171.85p 166.09p 170.50p 2322
05/01/2022 179.00p 181.00p 170.00p 171.50p 34804
04/01/2022 171.50p 183.00p 171.50p 179.00p 26194
31/12/2021 166.00p 175.00p 165.28p 171.50p 39504
30/12/2021 166.00p 169.84p 164.85p 166.00p 1179
29/12/2021 162.50p 170.00p 161.80p 166.00p 17463
24/12/2021 162.50p 165.00p 161.25p 162.50p 14345
23/12/2021 162.50p 164.00p 160.05p 162.50p 6200
22/12/2021 162.50p 164.00p 160.10p 162.50p 3939
21/12/2021 162.50p 164.00p 160.35p 162.50p 11714
20/12/2021 162.50p 162.50p 160.35p 162.50p 1964
17/12/2021 162.50p 164.95p 160.00p 162.50p 11899
16/12/2021 162.50p 162.50p 160.00p 162.50p 10315
15/12/2021 162.50p 162.50p 160.00p 162.50p 9500
14/12/2021 162.50p 164.60p 162.50p 162.50p 2422
13/12/2021 162.50p 164.00p 160.00p 162.50p 13619
10/12/2021 163.50p 166.00p 160.00p 162.50p 14252
09/12/2021 163.50p 163.50p 160.07p 163.50p 14353
08/12/2021 167.50p 167.50p 160.07p 163.50p 17217
07/12/2021 161.00p 170.00p 157.00p 167.50p 33148
06/12/2021 161.00p 162.00p 157.00p 161.00p 8425
03/12/2021 161.00p 161.00p 158.72p 161.00p 6495
02/12/2021 158.50p 161.00p 157.75p 161.00p 12000
01/12/2021 158.50p 159.97p 158.42p 158.50p 10359
30/11/2021 158.50p 158.50p 158.50p 158.50p 0
29/11/2021 158.50p 159.97p 158.35p 158.50p 9208
26/11/2021 161.00p 161.00p 158.50p 158.50p 6418
25/11/2021 161.00p 161.00p 159.30p 161.00p 10670
24/11/2021 161.00p 161.00p 159.25p 161.00p 50
23/11/2021 161.00p 163.80p 159.22p 161.00p 3800
22/11/2021 161.00p 164.00p 158.65p 161.00p 14323
19/11/2021 161.00p 164.00p 158.65p 161.00p 2226
18/11/2021 161.00p 161.00p 158.00p 161.00p 6855
17/11/2021 161.00p 164.00p 161.00p 161.00p 1000
16/11/2021 161.00p 162.00p 158.78p 161.00p 3148
15/11/2021 161.00p 164.92p 158.75p 161.00p 14633
12/11/2021 161.00p 162.00p 158.00p 161.00p 15136
11/11/2021 161.00p 162.00p 158.75p 161.00p 2692
10/11/2021 161.00p 161.00p 157.00p 161.00p 11671
09/11/2021 161.50p 163.25p 161.50p 161.50p 4055
08/11/2021 161.00p 162.50p 158.00p 161.50p 8093
05/11/2021 162.50p 162.75p 157.08p 161.00p 17121
04/11/2021 162.50p 163.25p 162.50p 162.50p 1990
03/11/2021 162.50p 163.90p 162.50p 162.50p 2135
02/11/2021 162.50p 163.20p 160.18p 162.50p 9426
01/11/2021 163.50p 165.75p 160.14p 162.50p 21437
29/10/2021 169.50p 169.50p 160.00p 163.50p 23007
28/10/2021 171.50p 173.25p 168.00p 169.50p 21318
27/10/2021 173.00p 173.00p 171.50p 171.50p 8844
26/10/2021 173.00p 175.37p 172.00p 173.00p 19918
25/10/2021 171.50p 175.00p 171.50p 173.00p 22499
22/10/2021 165.50p 173.04p 165.50p 171.50p 31902
21/10/2021 167.50p 167.95p 163.49p 165.50p 17418
20/10/2021 172.00p 172.00p 165.00p 167.50p 25344
19/10/2021 175.00p 175.00p 170.00p 172.00p 21060
18/10/2021 176.00p 176.00p 172.00p 175.00p 6150
15/10/2021 177.50p 177.75p 173.49p 176.50p 22019
14/10/2021 178.00p 178.10p 173.85p 177.50p 11816
13/10/2021 178.50p 180.10p 176.50p 178.00p 24209
12/10/2021 179.00p 181.50p 177.20p 178.50p 25919
11/10/2021 180.00p 181.92p 176.90p 179.00p 66536
08/10/2021 178.50p 180.00p 178.02p 179.00p 43090
07/10/2021 178.50p 180.00p 177.05p 178.50p 19402
06/10/2021 177.50p 179.85p 176.50p 178.50p 34828
05/10/2021 178.50p 180.00p 172.25p 178.00p 65694
04/10/2021 173.50p 185.00p 171.00p 178.50p 173168
01/10/2021 170.50p 175.00p 165.77p 172.00p 100505
30/09/2021 178.00p 181.90p 168.07p 170.50p 66689
29/09/2021 164.00p 174.95p 164.00p 171.50p 63579
28/09/2021 165.50p 165.50p 158.00p 162.50p 24765
27/09/2021 158.00p 172.00p 157.80p 165.50p 60280
24/09/2021 155.50p 159.00p 155.20p 158.00p 18913
23/09/2021 155.50p 156.10p 155.14p 155.50p 288
22/09/2021 155.50p 155.50p 155.05p 155.50p 7416
21/09/2021 155.50p 156.12p 154.88p 155.50p 19258
20/09/2021 156.00p 158.40p 152.63p 155.00p 60695
17/09/2021 151.00p 158.00p 148.87p 156.00p 57087
16/09/2021 150.00p 153.50p 148.50p 150.00p 31095
15/09/2021 150.00p 154.50p 150.00p 150.00p 14560
14/09/2021 147.50p 155.00p 147.50p 150.00p 49156
13/09/2021 147.50p 153.85p 146.50p 147.50p 44499
10/09/2021 149.00p 151.63p 145.35p 147.50p 53618
09/09/2021 149.00p 154.00p 145.89p 149.00p 74245

*Close Price adjusted for both dividends and splits