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
08/03/2012 254.60p 256.58p 251.02p 254.60p 26568
07/03/2012 254.60p 256.58p 254.60p 254.60p 576
06/03/2012 258.08p 258.08p 251.49p 254.60p 53011
05/03/2012 257.58p 258.57p 257.58p 258.08p 7479
02/03/2012 257.58p 259.67p 255.59p 257.58p 6536
01/03/2012 257.08p 260.07p 254.60p 257.08p 0
29/02/2012 257.08p 260.07p 254.60p 257.08p 16650
28/02/2012 257.08p 258.57p 255.59p 257.08p 0
27/02/2012 256.09p 258.57p 255.59p 257.08p 3282
24/02/2012 255.59p 258.57p 255.59p 256.09p 1268
23/02/2012 253.60p 257.89p 252.47p 255.59p 6350
22/02/2012 252.61p 256.58p 252.61p 253.60p 7022
21/02/2012 252.61p 254.60p 250.62p 252.61p 0
20/02/2012 250.62p 254.60p 250.62p 252.61p 7039
17/02/2012 247.63p 254.60p 245.15p 250.62p 298200
16/02/2012 245.64p 247.63p 245.64p 247.63p 7837
15/02/2012 245.64p 246.14p 245.64p 245.64p 1665
14/02/2012 245.64p 246.14p 244.79p 245.64p 6788
13/02/2012 245.64p 246.64p 245.20p 245.64p 15726
10/02/2012 244.65p 246.64p 244.65p 245.64p 8217
09/02/2012 243.66p 245.64p 243.66p 244.65p 4826
08/02/2012 244.65p 244.65p 240.67p 243.66p 12468
07/02/2012 244.15p 246.16p 243.26p 244.65p 6154
06/02/2012 243.66p 246.64p 243.66p 244.15p 8977
03/02/2012 243.66p 246.04p 242.22p 243.66p 2816
02/02/2012 243.66p 245.64p 243.66p 243.66p 7551
01/02/2012 243.66p 245.74p 238.81p 243.66p 26988
31/01/2012 243.66p 243.66p 240.67p 243.66p 10622
30/01/2012 243.66p 244.65p 239.00p 243.66p 27816
27/01/2012 252.61p 252.61p 239.38p 243.66p 29125
26/01/2012 254.10p 256.14p 253.85p 254.10p 3394
25/01/2012 254.10p 255.74p 253.85p 254.10p 14570
24/01/2012 247.14p 256.58p 247.14p 254.10p 13515
23/01/2012 243.66p 248.63p 243.66p 247.14p 31634
20/01/2012 239.68p 242.66p 238.68p 242.66p 37066
19/01/2012 235.20p 240.67p 235.20p 239.68p 21714
18/01/2012 228.74p 236.25p 228.74p 233.71p 1299190
17/01/2012 229.24p 233.71p 224.76p 228.74p 9371
16/01/2012 229.24p 233.17p 225.75p 229.24p 8218
13/01/2012 219.29p 233.46p 219.29p 229.73p 11617
12/01/2012 218.30p 222.66p 216.00p 219.29p 9829
11/01/2012 218.30p 221.78p 216.00p 218.30p 3066
10/01/2012 214.81p 221.62p 214.81p 218.30p 12736
09/01/2012 210.34p 216.60p 208.85p 214.81p 45355
06/01/2012 209.34p 211.83p 209.30p 210.34p 106905
05/01/2012 209.34p 209.34p 206.86p 209.34p 8267
04/01/2012 208.85p 210.40p 207.87p 208.85p 11557
03/01/2012 208.85p 208.85p 207.06p 208.85p 4908
30/12/2011 209.84p 211.04p 206.86p 208.85p 11061
29/12/2011 209.34p 210.34p 209.34p 209.34p 4905
28/12/2011 209.34p 210.34p 206.86p 209.34p 21276
23/12/2011 209.34p 210.34p 206.86p 209.34p 1998
22/12/2011 208.85p 210.34p 208.85p 209.34p 1174
21/12/2011 207.85p 209.84p 207.85p 208.85p 4198
20/12/2011 211.33p 211.33p 206.86p 207.85p 6039
19/12/2011 211.33p 211.33p 208.85p 211.33p 1006
16/12/2011 211.33p 212.33p 211.33p 211.33p 0
15/12/2011 211.33p 212.33p 211.33p 211.33p 697
14/12/2011 212.33p 213.72p 211.33p 211.33p 0
13/12/2011 212.33p 213.72p 212.33p 212.33p 13567
12/12/2011 221.28p 221.28p 208.85p 212.33p 15736
09/12/2011 221.28p 221.28p 218.79p 221.28p 0
08/12/2011 221.28p 221.28p 218.79p 221.28p 0
07/12/2011 221.28p 221.28p 218.79p 221.28p 1006
06/12/2011 224.26p 224.26p 221.28p 221.28p 3122
05/12/2011 224.26p 225.61p 223.02p 224.26p 3448
02/12/2011 223.77p 225.75p 221.78p 224.26p 7039
01/12/2011 223.77p 224.96p 223.77p 223.77p 474
30/11/2011 223.77p 224.36p 223.77p 223.77p 4134
29/11/2011 224.26p 224.26p 221.78p 223.77p 1612
28/11/2011 223.77p 226.25p 223.77p 224.26p 0
25/11/2011 226.25p 226.25p 223.77p 223.77p 1508
24/11/2011 226.25p 226.25p 223.86p 226.25p 2112
23/11/2011 225.26p 226.94p 225.26p 226.25p 4022
22/11/2011 229.24p 229.73p 225.26p 225.26p 7067
21/11/2011 229.24p 230.73p 229.24p 229.24p 4525
18/11/2011 228.74p 230.73p 227.10p 229.24p 1709
17/11/2011 238.19p 238.19p 223.77p 228.74p 11188
16/11/2011 238.19p 238.19p 233.94p 238.19p 2715
15/11/2011 238.68p 240.47p 238.19p 238.19p 1006
14/11/2011 241.17p 241.17p 233.71p 238.68p 7386
11/11/2011 242.16p 242.61p 240.67p 241.17p 4532
10/11/2011 242.16p 242.61p 240.84p 242.16p 1654
09/11/2011 242.16p 242.66p 240.67p 242.16p 4043
08/11/2011 242.16p 242.16p 240.67p 242.16p 503
07/11/2011 242.16p 243.51p 240.94p 242.16p 3049
04/11/2011 242.16p 242.16p 241.48p 242.16p 1006
03/11/2011 242.16p 243.60p 242.16p 242.16p 1910
02/11/2011 242.16p 243.66p 242.16p 242.16p 120662
01/11/2011 244.65p 244.65p 240.82p 242.16p 22423
31/10/2011 241.17p 248.63p 241.17p 244.65p 44407
28/10/2011 236.20p 244.14p 236.20p 239.68p 17737
27/10/2011 235.20p 238.68p 234.34p 236.20p 14972
26/10/2011 235.20p 236.69p 235.20p 235.20p 12066
25/10/2011 235.20p 235.89p 234.34p 235.20p 2038
24/10/2011 235.20p 235.95p 235.20p 235.20p 3067
21/10/2011 235.20p 235.20p 233.71p 235.20p 2011
20/10/2011 232.22p 235.95p 232.22p 235.20p 6630
19/10/2011 232.22p 233.61p 229.09p 232.22p 93378
18/10/2011 232.22p 232.22p 228.74p 232.22p 5868
17/10/2011 232.22p 233.96p 232.22p 232.22p 2514
14/10/2011 232.22p 233.96p 230.73p 232.22p 1676
13/10/2011 232.22p 232.22p 229.09p 232.22p 0
12/10/2011 232.22p 232.22p 229.09p 232.22p 378
11/10/2011 232.22p 233.96p 232.22p 232.22p 2621
10/10/2011 232.22p 233.96p 228.74p 232.22p 27229
07/10/2011 233.71p 233.71p 228.74p 232.22p 14276
06/10/2011 233.71p 233.71p 232.32p 233.71p 2011
05/10/2011 231.72p 234.16p 229.78p 233.71p 9681
04/10/2011 230.23p 232.72p 225.75p 231.22p 1658492
03/10/2011 232.22p 232.22p 225.75p 230.23p 5722
30/09/2011 240.17p 240.17p 228.74p 232.22p 15681
29/09/2011 268.52p 268.52p 235.70p 240.17p 78749
28/09/2011 263.55p 263.55p 259.57p 263.55p 1357
27/09/2011 263.05p 263.55p 261.06p 263.55p 10055
26/09/2011 263.05p 264.04p 258.57p 263.05p 10433
23/09/2011 264.54p 264.54p 258.57p 263.05p 10956
22/09/2011 264.54p 266.53p 259.42p 264.54p 11749
21/09/2011 264.54p 264.54p 261.99p 264.54p 10608
20/09/2011 264.54p 265.34p 264.54p 264.54p 3104
19/09/2011 264.54p 264.54p 264.54p 264.54p 0
16/09/2011 264.54p 264.54p 264.54p 264.54p 2981
15/09/2011 265.04p 265.04p 261.56p 264.54p 6536
14/09/2011 265.04p 265.04p 265.04p 265.04p 1408
13/09/2011 265.04p 267.03p 262.55p 265.04p 16233
12/09/2011 265.04p 267.03p 262.55p 265.04p 16233
09/09/2011 267.03p 267.03p 261.73p 267.03p 5178
08/09/2011 267.03p 267.03p 261.56p 267.03p 17527
07/09/2011 267.03p 267.03p 262.80p 267.03p 0
06/09/2011 267.03p 267.03p 262.80p 267.03p 1257
05/09/2011 267.03p 267.03p 257.97p 267.03p 6594
02/09/2011 267.03p 267.03p 263.45p 267.03p 0
01/09/2011 266.03p 267.03p 263.45p 267.03p 4773
31/08/2011 266.03p 266.03p 260.06p 266.03p 0
30/08/2011 266.03p 266.03p 260.06p 266.03p 0
26/08/2011 266.03p 266.03p 260.06p 266.03p 4056
25/08/2011 269.02p 269.02p 261.56p 266.03p 16088
24/08/2011 268.02p 270.76p 268.02p 269.02p 4324
23/08/2011 262.05p 272.50p 262.05p 268.02p 10658
22/08/2011 262.05p 264.49p 258.57p 262.05p 0
19/08/2011 262.05p 264.49p 258.57p 262.05p 8736
18/08/2011 261.06p 263.55p 258.57p 263.05p 28959
17/08/2011 262.05p 263.36p 259.06p 261.06p 0
16/08/2011 262.05p 263.36p 259.06p 262.05p 1860
15/08/2011 258.08p 262.05p 257.98p 262.05p 10269
12/08/2011 256.58p 258.18p 252.69p 258.08p 1503
11/08/2011 256.58p 256.58p 251.61p 256.58p 8720
10/08/2011 237.69p 258.57p 237.19p 256.58p 28100
09/08/2011 236.20p 237.69p 226.75p 237.19p 17335
08/08/2011 248.63p 252.61p 238.68p 238.68p 13360
05/08/2011 259.07p 259.07p 246.64p 252.61p 23440
04/08/2011 280.95p 280.95p 258.57p 261.56p 46069
03/08/2011 283.93p 283.93p 278.46p 280.95p 26146
02/08/2011 283.93p 283.93p 283.56p 283.93p 2187
01/08/2011 283.93p 284.23p 283.93p 283.93p 1709
29/07/2011 283.93p 283.93p 283.54p 283.93p 0
28/07/2011 283.93p 283.93p 283.54p 283.93p 1304
27/07/2011 282.94p 284.33p 282.94p 283.93p 27560
26/07/2011 285.92p 288.41p 280.50p 282.94p 38418
25/07/2011 281.45p 284.43p 279.36p 282.44p 4114
22/07/2011 280.95p 283.83p 280.95p 281.45p 6255
21/07/2011 275.98p 286.42p 275.98p 281.45p 16340
20/07/2011 266.03p 277.47p 264.79p 275.98p 33132
19/07/2011 273.99p 273.99p 262.81p 266.03p 18296
18/07/2011 292.39p 293.06p 271.50p 273.99p 36417
15/07/2011 292.39p 292.39p 290.40p 292.39p 10409
14/07/2011 294.87p 295.38p 290.70p 292.39p 9038
13/07/2011 294.87p 296.36p 293.48p 294.87p 8194
12/07/2011 295.87p 296.22p 293.38p 294.87p 24831
11/07/2011 295.87p 300.34p 294.38p 295.87p 8296
08/07/2011 291.89p 298.35p 291.89p 295.87p 108596
07/07/2011 276.97p 293.38p 275.81p 291.89p 15352
06/07/2011 275.98p 277.47p 275.98p 276.97p 10583
05/07/2011 276.97p 278.46p 275.98p 275.98p 7370
04/07/2011 278.96p 278.96p 276.08p 276.97p 27526
01/07/2011 276.47p 283.44p 276.47p 278.96p 13697
30/06/2011 269.51p 280.45p 269.51p 276.47p 13695
29/06/2011 262.55p 275.44p 262.55p 269.51p 44674
28/06/2011 257.08p 265.53p 257.08p 262.55p 11905
27/06/2011 254.60p 260.56p 254.60p 257.08p 3127
24/06/2011 250.12p 257.25p 247.63p 254.60p 35897
23/06/2011 250.12p 252.61p 250.12p 250.12p 2011
22/06/2011 250.12p 252.56p 250.12p 250.12p 6134
21/06/2011 250.12p 250.12p 247.54p 250.12p 20990
20/06/2011 249.13p 250.92p 245.80p 250.12p 11823
17/06/2011 249.13p 251.61p 245.96p 249.13p 21214
16/06/2011 249.13p 251.31p 249.13p 249.13p 1508
15/06/2011 250.12p 250.77p 246.72p 249.13p 1835
14/06/2011 250.12p 252.42p 250.12p 250.12p 1200
13/06/2011 250.12p 253.11p 246.73p 250.12p 2815
10/06/2011 252.11p 252.11p 246.00p 250.12p 3710
09/06/2011 252.61p 253.56p 252.11p 252.11p 1958
08/06/2011 253.10p 253.60p 250.62p 252.61p 8469
07/06/2011 253.10p 254.84p 250.97p 253.10p 3090
06/06/2011 254.60p 258.41p 251.17p 253.10p 60484
03/06/2011 250.12p 254.60p 250.12p 254.60p 12821
02/06/2011 250.62p 251.61p 249.70p 250.12p 12066
01/06/2011 250.62p 252.25p 249.82p 250.62p 2917
31/05/2011 250.62p 252.53p 249.66p 250.62p 16922
27/05/2011 250.62p 256.09p 249.82p 250.62p 18709

*Close Price adjusted for both dividends and splits