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
09/10/2013 418.69p 418.69p 414.71p 415.21p 9771
08/10/2013 417.70p 419.68p 412.72p 418.69p 6610
07/10/2013 417.70p 420.68p 414.71p 417.70p 4112
04/10/2013 421.67p 422.67p 414.71p 417.70p 4552
03/10/2013 426.15p 426.15p 417.70p 422.67p 14388
02/10/2013 426.15p 426.15p 423.66p 426.15p 1905
01/10/2013 429.13p 429.13p 422.67p 426.15p 8164
30/09/2013 437.59p 438.58p 427.64p 429.13p 9913
27/09/2013 437.59p 439.08p 432.61p 437.59p 16686
26/09/2013 442.56p 443.06p 434.60p 437.59p 20577
25/09/2013 442.56p 444.61p 439.26p 442.56p 19871
24/09/2013 442.56p 444.55p 440.83p 442.56p 31527
23/09/2013 436.09p 447.53p 436.09p 442.56p 19693
20/09/2013 435.10p 437.39p 434.44p 436.09p 6876
19/09/2013 428.64p 437.34p 425.85p 435.10p 60042
18/09/2013 428.64p 432.61p 425.85p 428.64p 2831
17/09/2013 427.14p 431.66p 424.66p 428.64p 5212
16/09/2013 423.66p 430.62p 420.48p 427.14p 14837
13/09/2013 403.77p 424.70p 403.77p 423.17p 40525
12/09/2013 407.75p 408.74p 402.78p 405.76p 11782
11/09/2013 406.76p 406.76p 402.78p 406.76p 7403
10/09/2013 406.76p 410.73p 403.77p 406.76p 5931
09/09/2013 408.74p 410.10p 403.57p 406.76p 6011
06/09/2013 408.74p 408.74p 405.96p 408.74p 1006
05/09/2013 408.74p 412.72p 408.74p 408.74p 1006
04/09/2013 408.74p 410.10p 407.75p 408.74p 2216
03/09/2013 410.24p 412.72p 405.16p 408.74p 20456
02/09/2013 410.24p 412.23p 407.75p 410.24p 16325
30/08/2013 410.24p 412.72p 409.09p 410.24p 5667
29/08/2013 410.24p 412.23p 409.09p 410.24p 3692
28/08/2013 410.24p 412.23p 409.09p 410.24p 20413
27/08/2013 410.24p 412.72p 408.99p 410.24p 5495
23/08/2013 410.24p 412.72p 410.24p 410.24p 2212
22/08/2013 410.24p 410.24p 408.84p 410.24p 82
21/08/2013 410.24p 412.72p 408.84p 410.24p 7896
20/08/2013 418.19p 418.19p 408.84p 410.24p 38663
19/08/2013 418.19p 420.63p 416.50p 418.19p 9408
16/08/2013 418.19p 421.67p 416.50p 418.19p 9274
15/08/2013 418.19p 421.33p 416.45p 418.19p 5641
14/08/2013 418.19p 421.67p 416.70p 418.19p 4522
13/08/2013 418.19p 421.67p 416.70p 418.19p 2681
12/08/2013 418.19p 421.33p 416.45p 418.19p 2870
09/08/2013 413.72p 422.67p 413.72p 418.19p 14880
08/08/2013 412.72p 417.70p 412.72p 413.72p 7927
07/08/2013 409.24p 415.71p 409.24p 410.73p 8535
06/08/2013 408.74p 417.70p 399.79p 409.24p 58738
05/08/2013 401.78p 412.72p 400.79p 408.74p 8594
02/08/2013 400.79p 405.76p 399.79p 400.79p 10301
01/08/2013 399.30p 405.76p 399.30p 400.79p 5048
31/07/2013 393.83p 402.78p 392.93p 399.30p 6869
30/07/2013 391.34p 397.81p 387.86p 393.83p 26778
29/07/2013 380.40p 392.83p 380.40p 391.34p 16503
26/07/2013 390.35p 392.83p 377.91p 380.40p 36870
25/07/2013 380.40p 380.40p 374.93p 375.43p 18200
24/07/2013 380.40p 382.89p 377.91p 380.40p 2898
23/07/2013 370.46p 382.84p 370.46p 380.40p 17385
22/07/2013 368.96p 372.94p 368.96p 370.46p 2957
19/07/2013 368.96p 372.45p 368.17p 368.96p 4043
18/07/2013 368.96p 368.96p 366.63p 368.96p 1509
17/07/2013 368.47p 370.95p 368.17p 368.96p 4618
16/07/2013 365.48p 368.47p 365.48p 368.47p 2353
15/07/2013 361.51p 367.97p 361.51p 365.48p 4130
12/07/2013 360.51p 364.99p 360.51p 361.51p 5312
11/07/2013 360.51p 362.00p 357.03p 360.51p 0
10/07/2013 357.03p 362.00p 357.03p 360.51p 7711
09/07/2013 360.51p 363.99p 351.87p 357.03p 31841
08/07/2013 357.53p 363.00p 357.53p 359.52p 5727
05/07/2013 354.05p 361.01p 354.05p 357.53p 11729
04/07/2013 354.05p 358.02p 354.05p 354.05p 1117
03/07/2013 354.05p 357.95p 354.05p 354.05p 275
02/07/2013 354.05p 358.02p 352.81p 354.05p 1641
01/07/2013 354.05p 357.95p 352.46p 354.05p 2207
28/06/2013 350.07p 358.02p 350.07p 353.05p 5960
27/06/2013 350.07p 352.06p 348.33p 350.07p 5882
26/06/2013 350.07p 351.98p 349.32p 350.07p 2405
25/06/2013 349.07p 350.07p 348.40p 350.07p 1931
24/06/2013 351.56p 351.56p 348.68p 349.07p 8954
21/06/2013 352.55p 355.04p 349.19p 351.56p 5257
20/06/2013 356.53p 356.53p 350.86p 352.55p 13872
19/06/2013 351.56p 358.02p 350.07p 356.53p 6306
18/06/2013 346.59p 353.05p 346.59p 350.07p 9851
17/06/2013 344.60p 350.07p 342.51p 346.59p 6219
14/06/2013 344.10p 346.09p 341.71p 344.60p 1312
13/06/2013 344.10p 344.10p 341.71p 344.10p 72
12/06/2013 344.10p 347.09p 341.40p 344.10p 5479
11/06/2013 345.10p 345.10p 342.35p 344.10p 7541
10/06/2013 343.11p 348.08p 341.62p 345.10p 7545
07/06/2013 340.62p 345.97p 340.62p 343.11p 14280
06/06/2013 340.62p 343.11p 340.62p 340.62p 352
05/06/2013 340.62p 342.69p 337.19p 339.63p 6663
04/06/2013 336.64p 341.12p 336.64p 339.63p 14756
03/06/2013 336.64p 338.24p 333.30p 336.64p 3017
31/05/2013 336.64p 338.38p 333.24p 336.64p 4566
30/05/2013 338.63p 338.63p 334.16p 336.64p 22027
29/05/2013 344.60p 344.60p 334.16p 337.14p 23936
28/05/2013 349.07p 349.07p 343.11p 344.60p 10426
24/05/2013 349.07p 352.06p 345.49p 349.07p 3922
23/05/2013 354.05p 354.05p 345.25p 349.07p 19943
22/05/2013 354.05p 357.23p 352.06p 354.05p 10256
21/05/2013 353.05p 358.02p 351.66p 354.05p 99146
20/05/2013 353.55p 353.55p 350.75p 352.55p 5530
17/05/2013 352.55p 358.02p 352.55p 353.55p 2518
16/05/2013 348.08p 356.04p 348.08p 352.55p 11588
15/05/2013 348.58p 350.07p 346.09p 348.08p 10387
14/05/2013 351.56p 351.56p 345.10p 348.58p 5594
13/05/2013 361.01p 362.00p 348.08p 351.56p 49338
10/05/2013 366.48p 368.96p 360.01p 362.00p 23243
09/05/2013 372.94p 375.93p 363.00p 368.96p 473756
08/05/2013 360.51p 375.93p 359.39p 372.94p 232685
07/05/2013 348.08p 359.14p 347.09p 359.02p 20519
03/05/2013 341.62p 353.05p 340.92p 348.08p 10108
02/05/2013 339.63p 345.10p 339.13p 341.62p 9442
01/05/2013 335.65p 344.72p 335.65p 339.63p 8535
30/04/2013 333.16p 338.08p 333.16p 335.65p 2212
29/04/2013 327.69p 336.15p 327.69p 333.16p 9362
26/04/2013 327.19p 330.55p 326.40p 327.69p 2793
25/04/2013 327.19p 331.17p 326.20p 327.19p 9517
24/04/2013 327.19p 331.17p 326.40p 327.19p 3429
23/04/2013 327.19p 331.17p 324.21p 327.19p 7734
22/04/2013 325.70p 330.18p 325.70p 327.19p 5688
19/04/2013 325.70p 328.19p 325.70p 325.70p 11840
18/04/2013 322.22p 328.19p 322.22p 325.70p 13662
17/04/2013 323.22p 328.19p 322.22p 322.22p 5636
16/04/2013 321.72p 328.19p 321.72p 323.22p 5983
15/04/2013 322.72p 325.21p 320.33p 321.72p 8291
12/04/2013 322.22p 326.12p 319.60p 322.72p 527026
11/04/2013 326.70p 328.19p 321.72p 322.22p 95253
10/04/2013 319.24p 325.21p 319.24p 319.74p 6333
09/04/2013 315.76p 322.87p 315.76p 319.24p 20251
08/04/2013 314.76p 317.25p 313.27p 315.76p 7569
05/04/2013 312.28p 316.68p 312.28p 314.76p 8590
04/04/2013 310.79p 316.26p 308.70p 312.28p 34120
03/04/2013 315.76p 317.22p 308.30p 310.79p 22239
02/04/2013 316.75p 318.91p 308.30p 315.76p 14499
28/03/2013 317.25p 318.91p 313.27p 316.75p 7024
27/03/2013 317.25p 319.72p 313.27p 317.25p 8434
26/03/2013 317.25p 320.73p 313.27p 317.25p 10739
25/03/2013 319.24p 319.24p 308.30p 317.25p 12654
22/03/2013 319.74p 320.23p 316.26p 319.24p 6627
21/03/2013 319.74p 321.23p 316.26p 319.74p 4582
20/03/2013 321.72p 321.72p 316.26p 319.74p 34288
19/03/2013 324.21p 324.21p 318.24p 321.72p 8185
18/03/2013 324.21p 327.39p 321.07p 324.21p 5067
15/03/2013 324.21p 327.39p 321.43p 324.21p 4678
14/03/2013 324.21p 327.19p 324.21p 324.21p 4047
13/03/2013 327.19p 327.19p 321.07p 324.21p 32605
12/03/2013 327.19p 329.88p 326.20p 327.19p 41343
11/03/2013 327.69p 330.82p 324.21p 327.19p 53801
08/03/2013 323.22p 329.18p 323.22p 326.70p 12171
07/03/2013 322.72p 325.21p 322.72p 323.22p 9552
06/03/2013 322.72p 324.64p 321.87p 322.72p 5534
05/03/2013 312.28p 328.19p 312.28p 322.72p 56981
04/03/2013 304.32p 312.48p 304.32p 309.29p 15244
01/03/2013 302.33p 307.50p 299.79p 304.32p 75925
28/02/2013 302.33p 304.88p 299.61p 302.33p 4955
27/02/2013 302.33p 304.32p 298.43p 302.33p 11010
26/02/2013 302.33p 304.88p 298.35p 302.33p 7592
25/02/2013 306.81p 309.29p 301.39p 303.82p 19381
22/02/2013 305.81p 309.24p 301.78p 306.81p 15946
21/02/2013 315.76p 315.76p 303.33p 306.81p 14093
20/02/2013 320.73p 320.73p 313.27p 315.76p 8419
19/02/2013 320.73p 323.22p 318.24p 320.73p 13078
18/02/2013 319.74p 328.19p 318.24p 320.73p 18844
15/02/2013 318.24p 323.15p 317.25p 319.74p 4734
14/02/2013 310.79p 320.23p 310.79p 318.24p 12657
13/02/2013 310.79p 313.27p 310.29p 310.79p 4539
12/02/2013 309.79p 312.67p 308.30p 310.79p 13101
11/02/2013 308.80p 313.27p 305.81p 309.79p 20351
08/02/2013 311.28p 313.27p 307.50p 308.80p 14296
07/02/2013 312.28p 314.27p 308.30p 311.28p 64619
06/02/2013 316.75p 318.49p 311.38p 312.28p 40107
05/02/2013 311.78p 323.22p 311.78p 316.75p 50891
04/02/2013 288.91p 317.50p 288.41p 311.78p 179902
01/02/2013 275.48p 277.47p 274.49p 275.48p 5701
31/01/2013 269.02p 278.46p 267.52p 275.48p 31244
30/01/2013 260.56p 267.52p 260.56p 267.52p 6515
29/01/2013 257.58p 261.56p 257.58p 260.56p 1217
28/01/2013 254.10p 260.60p 254.10p 257.58p 7973
25/01/2013 253.60p 256.62p 251.61p 254.10p 9975
24/01/2013 253.60p 256.78p 252.41p 253.60p 11443
23/01/2013 242.66p 258.67p 242.66p 253.60p 21870
22/01/2013 240.67p 243.66p 239.18p 242.66p 8020
21/01/2013 238.19p 240.67p 238.19p 239.18p 0
18/01/2013 238.19p 240.67p 238.19p 238.19p 9660
17/01/2013 238.19p 240.67p 238.19p 238.19p 1760
16/01/2013 236.69p 240.67p 236.69p 238.19p 5802
15/01/2013 236.20p 240.67p 232.72p 236.69p 29216
14/01/2013 236.20p 240.58p 232.62p 236.20p 0
11/01/2013 236.20p 240.58p 232.62p 236.20p 4543
10/01/2013 236.20p 236.20p 232.53p 236.20p 7139
09/01/2013 237.19p 238.68p 233.51p 236.20p 9763
08/01/2013 237.19p 239.84p 237.19p 237.19p 4418
07/01/2013 236.69p 238.68p 236.69p 236.69p 2762
04/01/2013 236.69p 238.96p 234.37p 236.69p 382
03/01/2013 235.20p 236.69p 233.71p 236.69p 15640
02/01/2013 233.21p 235.70p 233.21p 235.20p 3519
31/12/2012 233.21p 233.21p 231.22p 233.21p 2088
28/12/2012 233.21p 236.35p 233.21p 233.21p 5530
27/12/2012 233.21p 233.21p 231.22p 233.21p 4443
24/12/2012 233.21p 234.05p 231.22p 233.21p 0

*Close Price adjusted for both dividends and splits