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
21/12/2012 233.21p 234.05p 231.22p 233.21p 1458
20/12/2012 233.21p 234.05p 231.26p 233.21p 2362
19/12/2012 233.21p 234.05p 231.22p 233.21p 4083
18/12/2012 232.72p 234.05p 231.22p 233.21p 20016
17/12/2012 232.72p 233.61p 229.73p 232.72p 51409
14/12/2012 232.72p 234.21p 230.73p 232.72p 8283
13/12/2012 233.21p 234.47p 230.63p 232.72p 25389
12/12/2012 233.21p 233.21p 230.98p 233.21p 5028
11/12/2012 232.72p 234.71p 229.93p 233.21p 1533
10/12/2012 234.71p 234.71p 230.73p 232.72p 10935
07/12/2012 234.71p 236.61p 232.24p 234.71p 1224
06/12/2012 236.20p 236.61p 230.73p 234.71p 15787
05/12/2012 236.20p 237.44p 236.20p 236.20p 3469
04/12/2012 237.19p 237.69p 234.95p 236.20p 23043
03/12/2012 239.68p 239.68p 233.71p 237.19p 3392
30/11/2012 240.17p 241.67p 238.68p 239.68p 3946
29/11/2012 241.17p 241.92p 240.17p 240.17p 3017
28/11/2012 241.17p 242.41p 240.67p 241.17p 3620
27/11/2012 242.16p 242.37p 241.17p 241.17p 2665
26/11/2012 242.16p 245.64p 242.16p 242.16p 1514
23/11/2012 242.16p 245.64p 242.16p 242.16p 3939
22/11/2012 242.16p 245.64p 242.16p 242.16p 10466
21/11/2012 242.16p 244.65p 242.16p 242.16p 2511
20/11/2012 242.16p 245.64p 242.16p 242.16p 4975
19/11/2012 242.16p 245.64p 242.16p 242.16p 2747
16/11/2012 242.16p 242.16p 242.16p 242.16p 4022
15/11/2012 240.17p 243.66p 240.17p 242.16p 2614
14/11/2012 240.17p 242.96p 239.68p 240.17p 1371
13/11/2012 240.17p 247.77p 238.68p 240.17p 11797
12/11/2012 241.17p 241.67p 240.17p 240.17p 5691
09/11/2012 239.18p 241.67p 238.43p 240.17p 5757
08/11/2012 239.18p 241.67p 237.69p 239.18p 9982
07/11/2012 239.18p 241.67p 236.69p 239.18p 6018
06/11/2012 239.18p 241.47p 237.94p 239.18p 8167
05/11/2012 242.16p 242.16p 239.18p 239.18p 5965
02/11/2012 237.69p 243.66p 237.69p 242.16p 7441
01/11/2012 230.23p 239.64p 230.23p 237.69p 16437
31/10/2012 217.80p 233.71p 217.80p 230.23p 897653
30/10/2012 217.80p 218.79p 215.94p 217.80p 14810
29/10/2012 218.30p 218.30p 216.01p 217.80p 3167
26/10/2012 218.30p 220.53p 215.81p 218.30p 18441
25/10/2012 218.30p 220.73p 215.81p 218.30p 15380
24/10/2012 218.30p 220.04p 216.31p 218.30p 0
23/10/2012 218.30p 220.04p 216.31p 218.30p 6190
22/10/2012 218.30p 220.78p 216.80p 218.30p 9984
19/10/2012 217.80p 220.78p 214.81p 218.30p 24999
18/10/2012 217.80p 218.75p 214.81p 217.80p 8672
17/10/2012 217.80p 218.79p 214.81p 217.80p 18238
16/10/2012 216.31p 218.79p 215.41p 217.80p 4194
15/10/2012 215.31p 217.43p 211.83p 216.31p 9245
12/10/2012 214.32p 215.81p 211.83p 215.31p 16955
11/10/2012 214.32p 214.81p 211.83p 214.32p 10910
10/10/2012 214.32p 214.32p 212.08p 214.32p 4326
09/10/2012 215.31p 215.81p 211.42p 214.32p 45396
08/10/2012 216.31p 218.30p 213.82p 216.31p 14509
05/10/2012 220.28p 221.38p 213.82p 218.30p 17480
04/10/2012 220.28p 222.30p 217.85p 220.28p 2954
03/10/2012 225.26p 225.26p 216.80p 220.28p 25626
02/10/2012 230.23p 232.72p 223.77p 225.26p 36046
01/10/2012 228.74p 230.73p 226.75p 230.23p 11666
28/09/2012 228.74p 230.47p 225.75p 228.74p 8277
27/09/2012 233.21p 235.70p 225.75p 228.74p 143840
26/09/2012 233.71p 233.71p 228.74p 232.22p 22718
25/09/2012 245.15p 245.15p 232.72p 233.71p 20167
24/09/2012 245.15p 246.64p 244.28p 245.15p 5612
21/09/2012 246.14p 246.14p 243.66p 245.15p 17004
20/09/2012 246.14p 246.14p 245.45p 246.14p 34
19/09/2012 246.14p 248.58p 246.14p 246.14p 1941
18/09/2012 246.14p 246.14p 244.65p 246.14p 877
17/09/2012 246.14p 248.41p 244.65p 246.14p 4828
14/09/2012 246.14p 247.88p 246.14p 246.14p 1810
13/09/2012 246.14p 247.29p 246.14p 246.14p 2841
12/09/2012 245.15p 247.39p 243.66p 246.14p 6866
11/09/2012 245.15p 245.15p 244.15p 245.15p 18099
10/09/2012 245.15p 245.15p 244.65p 245.15p 8561
07/09/2012 245.15p 246.64p 243.66p 245.15p 2633
06/09/2012 248.13p 248.13p 243.66p 245.15p 21288
05/09/2012 249.13p 249.13p 245.64p 248.13p 171
04/09/2012 262.05p 262.05p 243.66p 249.13p 55072
03/09/2012 262.05p 263.55p 260.56p 262.05p 0
31/08/2012 263.55p 263.55p 260.56p 262.05p 3620
30/08/2012 264.54p 264.54p 260.56p 263.55p 364
29/08/2012 266.03p 266.98p 263.55p 264.54p 4316
28/08/2012 266.03p 266.03p 263.99p 266.03p 3117
24/08/2012 266.03p 267.52p 266.03p 266.03p 12156
23/08/2012 268.52p 268.52p 262.55p 266.03p 6286
22/08/2012 269.02p 269.26p 266.53p 268.52p 2716
21/08/2012 269.02p 269.26p 269.02p 269.02p 754
20/08/2012 272.50p 272.50p 268.52p 270.01p 4704
17/08/2012 272.50p 272.50p 269.51p 272.50p 27250
16/08/2012 272.50p 272.50p 272.38p 272.50p 1798
15/08/2012 272.50p 272.50p 269.51p 272.50p 0
14/08/2012 272.50p 272.50p 269.51p 272.50p 0
13/08/2012 272.50p 272.50p 269.51p 272.50p 0
10/08/2012 272.50p 272.50p 269.51p 272.50p 5421
09/08/2012 272.50p 272.50p 269.51p 272.50p 0
08/08/2012 272.50p 272.50p 269.51p 272.50p 215
07/08/2012 272.50p 272.99p 272.50p 272.50p 503
06/08/2012 272.50p 273.69p 266.24p 272.50p 7536
03/08/2012 272.50p 272.50p 269.51p 272.50p 2025
02/08/2012 272.50p 274.49p 269.57p 272.50p 3708
01/08/2012 272.50p 274.49p 272.50p 272.50p 728
31/07/2012 272.50p 274.49p 269.51p 272.50p 0
30/07/2012 272.50p 274.49p 269.51p 272.50p 3008
27/07/2012 272.00p 275.48p 270.77p 272.50p 56044
26/07/2012 273.99p 273.99p 269.51p 272.00p 7039
25/07/2012 273.99p 276.38p 272.50p 273.99p 3905
24/07/2012 273.99p 276.47p 272.55p 273.99p 2062
23/07/2012 273.49p 275.48p 273.49p 273.99p 1027
20/07/2012 272.00p 275.48p 272.00p 273.49p 1180
19/07/2012 272.00p 272.50p 271.50p 272.00p 31752
18/07/2012 272.00p 272.00p 272.00p 272.00p 26270
17/07/2012 272.00p 272.99p 271.50p 272.00p 0
16/07/2012 272.50p 272.99p 271.50p 272.00p 10919
13/07/2012 272.99p 275.48p 272.67p 272.99p 0
12/07/2012 274.49p 275.48p 272.67p 272.99p 5823
11/07/2012 276.47p 276.47p 274.49p 274.49p 3368
10/07/2012 276.47p 278.19p 275.48p 276.47p 0
09/07/2012 275.48p 278.19p 275.48p 275.98p 1508
06/07/2012 274.49p 278.46p 274.49p 275.48p 3220
05/07/2012 273.49p 276.47p 273.49p 274.49p 4183
04/07/2012 273.49p 273.49p 273.49p 273.49p 0
03/07/2012 273.49p 273.49p 273.49p 273.49p 2011
02/07/2012 273.49p 273.49p 272.89p 273.49p 1694
29/06/2012 273.49p 278.46p 272.00p 273.49p 13307
28/06/2012 273.49p 275.52p 273.49p 273.49p 362
27/06/2012 272.99p 275.58p 271.76p 273.49p 24927
26/06/2012 272.99p 272.99p 271.55p 272.99p 3355
25/06/2012 272.99p 274.34p 272.99p 272.99p 2244
22/06/2012 272.99p 274.34p 272.99p 272.99p 2083
21/06/2012 272.99p 272.99p 270.71p 272.99p 0
20/06/2012 272.99p 272.99p 270.71p 272.99p 746
19/06/2012 272.99p 272.99p 270.51p 272.99p 20565
18/06/2012 272.99p 272.99p 270.51p 272.99p 15857
15/06/2012 273.49p 273.49p 271.50p 272.99p 14219
14/06/2012 273.49p 273.49p 271.66p 273.49p 2755
13/06/2012 273.49p 273.49p 273.29p 273.49p 4209
12/06/2012 273.49p 274.84p 273.49p 273.49p 1774
11/06/2012 273.49p 275.48p 272.99p 273.49p 6014
08/06/2012 273.49p 273.49p 271.50p 273.49p 175
07/06/2012 274.49p 276.47p 271.50p 273.49p 41506
06/06/2012 273.99p 275.48p 265.56p 274.49p 15711
01/06/2012 273.49p 274.49p 273.49p 273.99p 2765
31/05/2012 272.99p 276.47p 272.99p 273.49p 0
30/05/2012 272.99p 276.47p 272.99p 272.99p 2586
29/05/2012 271.50p 272.50p 270.11p 271.50p 0
28/05/2012 271.00p 272.50p 270.11p 271.50p 37987
25/05/2012 272.00p 272.05p 269.51p 271.00p 4488
24/05/2012 272.00p 272.00p 270.51p 272.00p 99401
23/05/2012 273.49p 275.52p 271.04p 272.00p 2053
22/05/2012 273.49p 273.49p 270.51p 273.49p 9804
21/05/2012 273.49p 274.49p 270.51p 273.49p 0
18/05/2012 274.49p 274.49p 270.51p 273.49p 2614
17/05/2012 275.48p 275.48p 272.50p 275.48p 22618
16/05/2012 276.47p 280.45p 274.24p 275.48p 7139
15/05/2012 277.47p 281.45p 275.64p 277.47p 1121
14/05/2012 276.97p 280.45p 275.64p 277.47p 11980
11/05/2012 276.97p 276.97p 275.93p 276.97p 0
10/05/2012 276.97p 276.97p 275.93p 276.97p 2011
09/05/2012 276.97p 279.46p 274.54p 276.97p 2726
08/05/2012 276.97p 280.03p 276.97p 276.97p 9468
04/05/2012 276.97p 278.46p 273.99p 276.97p 8094
03/05/2012 276.97p 280.45p 275.93p 276.97p 4700
02/05/2012 276.97p 280.45p 275.98p 276.97p 0
01/05/2012 275.98p 280.45p 275.98p 276.97p 3077
30/04/2012 275.98p 278.46p 274.24p 275.98p 8961
27/04/2012 275.98p 277.47p 275.98p 275.98p 18106
26/04/2012 275.98p 278.17p 273.49p 275.98p 25348
25/04/2012 274.98p 280.13p 274.35p 275.98p 7232
24/04/2012 275.48p 277.21p 271.50p 274.98p 6979
23/04/2012 279.96p 280.25p 271.50p 275.48p 24032
20/04/2012 279.96p 281.70p 277.47p 279.96p 6557
19/04/2012 279.96p 282.14p 277.47p 279.96p 30223
18/04/2012 278.46p 280.65p 276.92p 279.96p 34208
17/04/2012 283.93p 283.93p 273.49p 278.46p 62548
16/04/2012 275.48p 278.70p 272.18p 276.47p 9683
13/04/2012 275.48p 278.46p 275.48p 275.48p 2932
12/04/2012 275.48p 278.46p 273.39p 275.48p 3329
11/04/2012 276.97p 278.40p 275.48p 275.48p 1525
10/04/2012 277.97p 281.45p 277.97p 277.97p 11446
05/04/2012 272.00p 282.44p 272.00p 277.97p 38260
04/04/2012 274.98p 277.70p 272.00p 272.00p 6375
03/04/2012 277.47p 279.47p 273.49p 274.98p 11301
02/04/2012 277.47p 279.46p 277.47p 277.47p 1322
30/03/2012 283.44p 283.44p 275.53p 277.47p 30759
29/03/2012 281.94p 288.41p 281.94p 283.44p 47568
28/03/2012 277.47p 286.42p 276.64p 281.94p 11900
27/03/2012 268.02p 281.45p 268.02p 277.47p 26897
26/03/2012 260.07p 267.03p 260.07p 267.03p 6609
23/03/2012 259.07p 264.78p 259.07p 260.07p 4367
22/03/2012 258.57p 261.56p 258.57p 259.07p 2011
21/03/2012 257.08p 262.55p 257.08p 258.57p 36823
20/03/2012 257.08p 261.56p 257.08p 257.08p 4788
19/03/2012 257.08p 261.02p 256.19p 257.08p 8332
16/03/2012 255.59p 261.56p 255.59p 257.08p 7258
15/03/2012 255.59p 258.57p 255.59p 255.59p 8044
14/03/2012 255.59p 258.57p 254.22p 255.59p 15944
13/03/2012 255.59p 258.16p 254.10p 255.59p 18602
12/03/2012 255.09p 258.57p 254.10p 255.59p 45753
09/03/2012 254.60p 258.54p 254.60p 255.09p 8001

*Close Price adjusted for both dividends and splits