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
25/07/2014 555.44p 558.92p 551.55p 555.44p 22623
24/07/2014 557.92p 558.92p 551.95p 555.44p 31183
23/07/2014 554.44p 559.79p 549.97p 554.44p 31630
22/07/2014 551.95p 561.90p 551.95p 554.44p 16097
21/07/2014 547.48p 560.91p 547.48p 551.95p 61024
18/07/2014 551.95p 556.83p 544.00p 547.48p 17387
17/07/2014 554.44p 556.93p 546.98p 551.95p 12385
16/07/2014 553.94p 561.90p 548.37p 554.44p 56642
15/07/2014 555.44p 563.89p 546.98p 553.94p 27347
14/07/2014 546.98p 558.92p 541.02p 555.44p 86691
11/07/2014 542.51p 544.00p 532.06p 541.02p 55882
10/07/2014 542.51p 544.99p 540.02p 542.51p 4220
09/07/2014 538.03p 546.98p 538.03p 542.51p 43394
08/07/2014 539.52p 544.00p 532.06p 538.03p 2396
07/07/2014 542.01p 546.98p 532.06p 539.52p 6338
04/07/2014 526.59p 546.98p 526.59p 542.01p 74839
03/07/2014 523.11p 532.06p 522.52p 526.59p 9080
02/07/2014 521.12p 527.09p 519.14p 523.11p 5139
01/07/2014 517.15p 524.85p 514.66p 521.12p 6345
30/06/2014 519.63p 522.12p 517.15p 517.15p 21834
27/06/2014 534.55p 534.55p 518.64p 522.12p 24789
26/06/2014 537.04p 541.51p 532.06p 534.55p 13344
25/06/2014 546.98p 551.95p 532.06p 537.04p 26707
24/06/2014 542.01p 551.95p 537.04p 546.98p 36058
23/06/2014 529.58p 551.95p 529.58p 542.01p 26452
20/06/2014 523.11p 535.05p 521.38p 529.58p 11411
19/06/2014 523.11p 523.11p 521.38p 523.11p 7057
18/06/2014 507.20p 525.10p 502.23p 523.11p 17412
17/06/2014 503.72p 511.43p 502.73p 507.20p 12439
16/06/2014 505.71p 507.20p 502.23p 503.72p 27401
13/06/2014 505.71p 507.20p 504.22p 505.71p 13620
12/06/2014 495.27p 509.69p 495.27p 505.71p 26127
11/06/2014 491.29p 500.19p 491.29p 495.27p 17875
10/06/2014 493.78p 497.27p 491.29p 491.29p 39414
09/06/2014 491.29p 497.26p 487.31p 493.78p 20818
06/06/2014 475.87p 497.18p 474.13p 490.79p 22497
05/06/2014 467.92p 477.37p 467.92p 475.87p 9679
04/06/2014 467.42p 472.39p 467.42p 467.92p 13116
03/06/2014 468.91p 471.40p 462.45p 467.42p 4514
02/06/2014 464.93p 475.38p 463.19p 468.91p 11136
30/05/2014 462.45p 472.39p 459.47p 464.93p 7674
29/05/2014 459.47p 467.42p 452.50p 462.45p 25140
28/05/2014 455.98p 462.45p 452.50p 457.97p 6940
27/05/2014 451.51p 455.98p 445.54p 455.98p 10687
23/05/2014 450.02p 452.25p 442.56p 451.51p 8512
22/05/2014 452.50p 452.50p 443.38p 450.02p 9241
21/05/2014 454.99p 454.99p 447.53p 452.50p 4022
20/05/2014 454.99p 459.96p 445.54p 454.99p 9480
19/05/2014 451.51p 457.53p 448.84p 454.99p 7135
16/05/2014 451.51p 454.09p 448.72p 451.51p 24374
15/05/2014 451.51p 455.49p 447.53p 451.51p 23060
14/05/2014 451.51p 455.49p 449.72p 451.51p 16468
13/05/2014 453.50p 459.47p 450.51p 453.50p 9734
12/05/2014 453.50p 459.47p 447.53p 454.99p 33996
09/05/2014 453.50p 459.47p 448.53p 454.99p 52684
08/05/2014 453.50p 457.48p 451.71p 453.50p 853
07/05/2014 454.99p 459.47p 451.01p 453.50p 11219
06/05/2014 454.99p 459.02p 449.02p 454.99p 21214
02/05/2014 454.99p 462.45p 448.28p 454.99p 31239
01/05/2014 454.99p 458.42p 448.28p 454.99p 14640
30/04/2014 454.99p 458.97p 451.01p 454.99p 3942
29/04/2014 454.99p 462.45p 448.53p 454.99p 42195
28/04/2014 454.99p 459.47p 448.03p 454.99p 11886
25/04/2014 454.99p 460.46p 450.51p 454.99p 8200
24/04/2014 453.50p 459.47p 449.52p 454.99p 12408
23/04/2014 457.48p 462.45p 451.71p 453.50p 17695
22/04/2014 457.48p 462.45p 457.48p 457.48p 23207
17/04/2014 457.48p 462.45p 452.50p 457.48p 16562
16/04/2014 457.48p 462.45p 457.48p 457.48p 44328
15/04/2014 454.99p 462.45p 450.61p 457.48p 35249
14/04/2014 452.50p 457.48p 447.53p 453.50p 16289
11/04/2014 451.01p 456.98p 445.54p 452.50p 23329
10/04/2014 448.03p 455.54p 443.55p 450.02p 16825
09/04/2014 446.04p 453.25p 440.22p 448.03p 342485
08/04/2014 442.56p 452.50p 438.85p 446.04p 131029
07/04/2014 442.06p 443.55p 434.60p 436.59p 27143
04/04/2014 442.06p 443.70p 436.01p 442.06p 24579
03/04/2014 442.56p 445.48p 433.61p 442.06p 8619
02/04/2014 445.04p 449.02p 435.60p 442.56p 24583
01/04/2014 437.59p 454.99p 437.59p 445.04p 98737
31/03/2014 425.15p 437.59p 425.15p 437.59p 42623
28/03/2014 423.66p 432.61p 417.70p 427.64p 18359
27/03/2014 423.66p 427.64p 417.70p 423.66p 14138
26/03/2014 423.66p 425.15p 417.70p 423.66p 14804
25/03/2014 425.15p 425.15p 417.70p 423.66p 25488
24/03/2014 427.64p 427.64p 417.70p 425.15p 8097
21/03/2014 430.13p 430.13p 422.67p 427.64p 7766
20/03/2014 442.56p 442.56p 427.64p 430.13p 12757
19/03/2014 445.04p 445.04p 437.59p 442.56p 11681
18/03/2014 446.04p 452.50p 439.57p 445.04p 23686
17/03/2014 442.56p 446.04p 437.59p 442.56p 5223
14/03/2014 443.55p 445.54p 437.59p 442.56p 12727
13/03/2014 446.04p 449.02p 443.55p 443.55p 8838
12/03/2014 446.04p 448.77p 446.04p 446.04p 8751
11/03/2014 446.04p 449.52p 439.57p 446.04p 13298
10/03/2014 446.04p 451.51p 442.06p 446.04p 35530
07/03/2014 445.04p 451.51p 437.59p 446.04p 28763
06/03/2014 445.04p 450.02p 440.32p 445.04p 28831
05/03/2014 445.04p 450.02p 440.07p 445.04p 4708
04/03/2014 445.04p 452.50p 437.59p 445.04p 9589
03/03/2014 447.53p 452.50p 437.59p 445.04p 18383
28/02/2014 448.53p 454.49p 442.56p 447.53p 15623
27/02/2014 450.02p 452.50p 442.56p 448.53p 4951
26/02/2014 447.53p 452.50p 444.75p 450.02p 7380
25/02/2014 446.54p 452.50p 445.04p 447.53p 5402
24/02/2014 442.56p 449.52p 437.59p 445.04p 10482
21/02/2014 451.01p 451.51p 442.56p 442.56p 30870
20/02/2014 452.50p 457.38p 449.52p 451.01p 2082
19/02/2014 454.99p 462.45p 447.53p 452.50p 66687
18/02/2014 454.99p 462.45p 452.50p 457.48p 267938
17/02/2014 459.96p 460.96p 452.50p 454.99p 45580
14/02/2014 459.96p 461.21p 459.96p 459.96p 46661
13/02/2014 460.96p 464.37p 457.48p 459.96p 24174
12/02/2014 457.48p 458.85p 442.56p 457.48p 138330
11/02/2014 457.48p 459.22p 452.50p 457.48p 16720
10/02/2014 454.99p 462.45p 450.51p 457.48p 23990
07/02/2014 442.56p 457.48p 439.57p 454.99p 117087
06/02/2014 442.56p 447.53p 442.56p 442.56p 16113
05/02/2014 442.56p 447.53p 440.07p 442.56p 8932
04/02/2014 440.07p 447.53p 432.61p 440.07p 11200
03/02/2014 437.59p 447.53p 432.61p 441.07p 13142
31/01/2014 442.56p 442.56p 436.59p 437.59p 16418
30/01/2014 454.00p 457.23p 432.61p 442.56p 22161
29/01/2014 457.48p 458.47p 448.03p 454.00p 16122
28/01/2014 457.48p 458.47p 452.50p 457.48p 4703
27/01/2014 459.96p 459.96p 452.50p 457.48p 11886
24/01/2014 464.93p 465.93p 457.48p 459.96p 45412
23/01/2014 464.93p 466.18p 463.44p 464.93p 22894
22/01/2014 460.96p 472.39p 460.96p 464.93p 59851
21/01/2014 460.96p 467.42p 459.96p 460.96p 51846
20/01/2014 460.96p 467.42p 459.71p 460.96p 23432
17/01/2014 460.96p 467.42p 457.64p 460.96p 10815
16/01/2014 460.96p 466.43p 457.72p 460.96p 11185
15/01/2014 460.96p 464.44p 457.72p 460.96p 9468
14/01/2014 460.96p 462.45p 456.48p 460.96p 11161
13/01/2014 460.96p 463.69p 456.37p 460.96p 25973
10/01/2014 460.96p 463.69p 454.49p 460.96p 16630
09/01/2014 460.96p 463.94p 454.49p 460.96p 26240
08/01/2014 460.96p 464.29p 457.60p 460.96p 24769
07/01/2014 460.96p 464.44p 456.99p 460.96p 30697
06/01/2014 462.45p 465.20p 458.47p 460.96p 77278
03/01/2014 462.45p 465.18p 457.48p 462.45p 146129
02/01/2014 462.45p 466.18p 457.48p 462.45p 68487
31/12/2013 460.96p 467.42p 458.57p 460.96p 8368
30/12/2013 457.48p 467.42p 457.48p 460.96p 8889
27/12/2013 457.48p 462.45p 455.49p 457.48p 10020
24/12/2013 456.48p 460.46p 456.48p 457.48p 2614
23/12/2013 454.00p 462.45p 447.66p 456.48p 19586
20/12/2013 457.48p 462.35p 452.50p 454.00p 24657
19/12/2013 457.48p 460.96p 452.60p 457.48p 12507
18/12/2013 462.45p 462.45p 452.50p 457.48p 9865
17/12/2013 462.45p 465.43p 459.47p 459.96p 19934
16/12/2013 462.45p 467.42p 462.45p 462.45p 25965
13/12/2013 462.45p 467.42p 457.48p 462.45p 7671
12/12/2013 477.37p 477.37p 459.47p 462.45p 15857
11/12/2013 480.35p 480.35p 474.88p 474.88p 4640
10/12/2013 480.35p 480.35p 475.38p 480.35p 32755
09/12/2013 481.34p 483.33p 475.38p 480.35p 120376
06/12/2013 481.34p 483.33p 475.38p 482.84p 8835
05/12/2013 481.34p 483.58p 477.17p 481.34p 6650
04/12/2013 480.35p 485.28p 476.37p 481.34p 27915
03/12/2013 487.31p 488.55p 477.37p 480.35p 10566
02/12/2013 487.31p 488.70p 482.34p 487.31p 15745
29/11/2013 487.31p 492.28p 482.34p 487.31p 14954
28/11/2013 489.80p 492.28p 487.31p 487.31p 76655
27/11/2013 486.32p 492.28p 482.84p 489.80p 12403
26/11/2013 485.82p 492.28p 485.82p 486.32p 36223
25/11/2013 483.83p 492.28p 479.36p 485.82p 27893
22/11/2013 483.33p 488.11p 479.85p 483.83p 15267
21/11/2013 482.34p 487.31p 481.34p 483.33p 3494
20/11/2013 482.34p 489.00p 481.34p 482.34p 5448
19/11/2013 482.34p 488.35p 479.85p 482.34p 13792
18/11/2013 480.85p 487.31p 477.37p 482.34p 22042
15/11/2013 479.85p 484.33p 478.06p 480.85p 12314
14/11/2013 477.37p 481.34p 473.79p 477.37p 3015
13/11/2013 476.37p 480.35p 472.39p 477.37p 13818
12/11/2013 472.89p 482.34p 470.40p 476.37p 34356
11/11/2013 466.43p 475.38p 463.23p 470.40p 12583
08/11/2013 462.45p 471.02p 462.45p 466.43p 7588
07/11/2013 459.96p 465.43p 455.98p 462.45p 3139
06/11/2013 459.96p 462.92p 459.96p 459.96p 2425
05/11/2013 459.96p 462.20p 455.49p 459.96p 13354
04/11/2013 454.00p 459.96p 453.50p 459.96p 13734
01/11/2013 454.00p 455.04p 454.00p 454.00p 1936
31/10/2013 462.45p 462.45p 452.50p 454.00p 5813
30/10/2013 469.91p 472.39p 457.48p 462.45p 15727
29/10/2013 468.42p 474.38p 465.43p 469.91p 17548
28/10/2013 464.44p 472.39p 464.44p 468.42p 25490
25/10/2013 463.44p 468.42p 463.44p 464.44p 2432
24/10/2013 460.46p 465.43p 457.48p 463.44p 221480
23/10/2013 459.96p 467.42p 459.22p 460.46p 12950
22/10/2013 456.48p 462.45p 451.51p 459.96p 93320
21/10/2013 450.51p 455.49p 447.13p 451.51p 21333
18/10/2013 430.13p 452.50p 430.13p 450.51p 47158
17/10/2013 416.70p 430.13p 414.37p 430.13p 45473
16/10/2013 416.70p 418.79p 416.70p 416.70p 2746
15/10/2013 416.70p 418.66p 414.31p 416.70p 5666
14/10/2013 417.20p 417.70p 413.72p 416.70p 4996
11/10/2013 418.69p 418.69p 414.27p 417.20p 39867
10/10/2013 418.69p 419.68p 414.71p 418.69p 11413

*Close Price adjusted for both dividends and splits