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
26/05/2011 251.11p 253.60p 249.82p 250.62p 20308
25/05/2011 244.15p 248.63p 243.71p 245.15p 6536
24/05/2011 244.15p 246.64p 243.71p 244.15p 3089
23/05/2011 244.15p 246.79p 243.71p 244.15p 4122
20/05/2011 244.15p 246.39p 244.15p 244.15p 1408
19/05/2011 244.15p 247.16p 243.90p 244.15p 13574
18/05/2011 244.15p 246.64p 243.67p 244.15p 6129
17/05/2011 244.15p 246.39p 244.15p 244.15p 78681
16/05/2011 245.15p 245.15p 242.91p 244.15p 10201
13/05/2011 241.67p 248.63p 241.67p 244.65p 7898
12/05/2011 241.67p 243.66p 240.67p 241.67p 2923
11/05/2011 242.66p 245.29p 241.67p 241.67p 9351
10/05/2011 245.15p 248.63p 243.41p 244.15p 7559
09/05/2011 244.15p 248.63p 244.15p 245.15p 10498
06/05/2011 242.66p 246.64p 242.66p 244.15p 3017
05/05/2011 244.15p 245.79p 242.66p 242.66p 12584
04/05/2011 245.64p 245.64p 242.91p 244.15p 45449
03/05/2011 244.65p 249.62p 242.34p 245.64p 19284
28/04/2011 241.17p 246.64p 241.17p 244.65p 1207
27/04/2011 235.70p 243.66p 235.70p 241.17p 10809
26/04/2011 235.70p 238.68p 235.70p 235.70p 4376
21/04/2011 235.70p 238.68p 234.21p 235.70p 2488
20/04/2011 234.71p 235.70p 233.71p 235.70p 6787
19/04/2011 234.71p 236.69p 233.71p 234.71p 8896
18/04/2011 234.71p 238.68p 233.61p 234.71p 12961
15/04/2011 228.24p 238.68p 228.24p 234.71p 9785
14/04/2011 224.76p 228.74p 224.76p 228.24p 17118
13/04/2011 224.76p 226.75p 224.76p 224.76p 9241
12/04/2011 224.76p 226.75p 224.76p 224.76p 9050
11/04/2011 220.28p 228.74p 219.24p 224.76p 46449
08/04/2011 220.28p 221.57p 219.18p 220.28p 1952
07/04/2011 221.28p 221.28p 219.00p 220.28p 42285
06/04/2011 221.28p 223.42p 218.79p 221.28p 20772
05/04/2011 228.74p 228.74p 220.78p 221.28p 25457
04/04/2011 220.28p 233.71p 218.54p 228.74p 29341
01/04/2011 219.79p 223.77p 217.40p 220.28p 28866
31/03/2011 207.85p 223.37p 205.07p 219.79p 41091
30/03/2011 191.44p 210.84p 184.98p 207.36p 108478
29/03/2011 184.98p 188.96p 181.56p 184.98p 61466
28/03/2011 184.98p 187.37p 181.00p 184.98p 0
25/03/2011 184.98p 187.37p 181.00p 184.98p 44099
24/03/2011 184.98p 186.17p 184.98p 184.98p 12368
23/03/2011 184.98p 185.06p 184.98p 184.98p 0
22/03/2011 184.98p 185.06p 184.98p 184.98p 108
21/03/2011 187.47p 187.47p 183.98p 184.98p 5508
18/03/2011 187.47p 187.54p 186.97p 187.47p 150959
17/03/2011 186.47p 187.47p 185.23p 187.47p 7132
16/03/2011 188.46p 188.46p 179.01p 186.47p 5832
15/03/2011 190.95p 190.95p 185.97p 188.46p 4022
14/03/2011 190.95p 192.44p 185.97p 190.95p 0
11/03/2011 190.95p 192.44p 185.97p 190.95p 4099
10/03/2011 189.95p 192.74p 186.77p 190.95p 10439
09/03/2011 189.95p 192.74p 185.97p 189.95p 1658
08/03/2011 190.45p 193.93p 183.98p 189.95p 33846
07/03/2011 191.44p 192.34p 187.59p 190.45p 6173
04/03/2011 191.44p 192.16p 188.96p 191.44p 0
03/03/2011 192.44p 192.16p 188.96p 191.44p 3589
02/03/2011 195.92p 193.13p 188.96p 192.44p 7065
01/03/2011 195.92p 196.52p 191.94p 195.92p 7131
28/02/2011 196.91p 195.92p 192.94p 195.92p 7393
25/02/2011 197.91p 198.90p 196.91p 196.91p 8044
24/02/2011 197.91p 200.20p 192.94p 196.91p 27622
23/02/2011 197.41p 197.91p 192.94p 197.91p 6284
22/02/2011 197.41p 197.41p 193.83p 197.41p 6536
21/02/2011 198.41p 197.41p 192.94p 197.41p 12636
18/02/2011 198.41p 201.73p 195.92p 198.41p 0
17/02/2011 199.90p 201.73p 195.92p 198.41p 4142
16/02/2011 199.90p 201.73p 195.92p 199.90p 0
15/02/2011 201.39p 201.73p 195.92p 199.90p 12011
14/02/2011 207.36p 203.88p 196.91p 201.39p 4613
11/02/2011 208.85p 211.40p 204.87p 207.36p 8634
10/02/2011 210.84p 214.81p 210.84p 214.81p 4996
09/02/2011 219.09p 219.09p 215.81p 215.81p 1357
08/02/2011 219.60p 219.60p 217.30p 217.30p 5028
07/02/2011 213.82p 219.60p 213.82p 215.81p 2467
04/02/2011 215.81p 217.30p 210.84p 217.30p 0
03/02/2011 213.82p 215.81p 210.84p 215.81p 4897
02/02/2011 221.78p 221.78p 216.31p 216.31p 19861
01/02/2011 217.80p 218.59p 217.80p 217.80p 5779
31/01/2011 217.30p 218.20p 211.83p 217.80p 6283
28/01/2011 218.30p 220.98p 217.30p 217.30p 26646
27/01/2011 215.31p 220.98p 211.83p 218.30p 11043
26/01/2011 215.31p 215.31p 211.83p 215.31p 1031
25/01/2011 215.31p 215.31p 215.31p 215.31p 0
24/01/2011 216.31p 217.80p 211.83p 215.31p 6636
21/01/2011 215.31p 216.31p 215.31p 216.31p 0
20/01/2011 210.84p 218.79p 208.85p 215.31p 16768
19/01/2011 206.86p 213.82p 205.37p 210.84p 48416
18/01/2011 203.88p 211.83p 200.15p 206.86p 78106
17/01/2011 208.05p 208.05p 198.90p 203.88p 10158
14/01/2011 207.85p 208.05p 203.88p 204.87p 30266
13/01/2011 207.85p 207.85p 203.88p 203.88p 0
12/01/2011 207.85p 207.85p 203.88p 203.88p 3811
11/01/2011 205.86p 208.85p 203.88p 203.88p 27354
10/01/2011 200.89p 204.87p 200.89p 200.89p 3017
07/01/2011 200.89p 204.37p 200.89p 200.89p 5841
06/01/2011 198.41p 204.37p 198.41p 200.89p 12569
05/01/2011 195.92p 201.99p 194.13p 198.41p 7176
04/01/2011 195.92p 198.01p 192.94p 195.92p 7844
31/12/2010 195.92p 195.92p 195.92p 195.92p 0
30/12/2010 195.92p 195.92p 195.92p 195.92p 0
29/12/2010 195.92p 197.71p 193.83p 195.92p 1759
24/12/2010 195.92p 195.92p 195.92p 195.92p 0
23/12/2010 195.92p 195.92p 193.83p 195.92p 619
22/12/2010 195.92p 195.92p 195.92p 195.92p 0
21/12/2010 195.92p 195.92p 192.94p 195.92p 3017
20/12/2010 195.92p 198.90p 193.83p 195.92p 1634
17/12/2010 195.92p 195.92p 195.92p 195.92p 0
16/12/2010 197.41p 200.10p 195.92p 195.92p 48
15/12/2010 196.91p 198.90p 194.13p 197.41p 36025
14/12/2010 191.44p 202.88p 191.44p 196.91p 17094
13/12/2010 187.96p 190.95p 187.96p 190.45p 2011
10/12/2010 187.96p 187.96p 187.96p 187.96p 0
09/12/2010 186.97p 190.95p 186.97p 187.96p 13092
08/12/2010 184.98p 188.96p 184.98p 186.97p 12378
07/12/2010 183.98p 185.97p 182.00p 184.98p 5756
06/12/2010 182.99p 187.96p 182.00p 183.98p 11061
03/12/2010 185.97p 185.97p 181.00p 182.99p 7643
02/12/2010 185.97p 186.27p 185.97p 185.97p 2373
01/12/2010 185.97p 188.96p 181.00p 185.97p 5532
30/11/2010 187.96p 187.96p 182.00p 184.98p 8346
29/11/2010 188.46p 188.46p 187.96p 187.96p 0
26/11/2010 189.95p 189.95p 184.98p 188.46p 7566
25/11/2010 189.45p 192.83p 183.98p 189.95p 34497
24/11/2010 194.92p 194.92p 192.44p 192.44p 9532
23/11/2010 208.85p 208.85p 188.96p 194.92p 30908
22/11/2010 213.82p 215.81p 205.86p 211.33p 19513
19/11/2010 213.82p 215.61p 213.82p 213.82p 2916
18/11/2010 213.82p 213.82p 208.85p 213.82p 3198
17/11/2010 213.82p 213.82p 208.85p 213.82p 22121
16/11/2010 213.82p 217.30p 208.85p 213.82p 14831
15/11/2010 213.82p 217.80p 209.84p 213.82p 8881
12/11/2010 213.82p 213.82p 213.82p 213.82p 0
11/11/2010 212.33p 217.30p 212.33p 213.82p 10055
10/11/2010 212.33p 212.33p 208.85p 212.33p 3057
09/11/2010 212.33p 212.33p 212.33p 212.33p 0
08/11/2010 212.33p 214.77p 212.33p 212.33p 66
05/11/2010 212.33p 214.77p 212.33p 212.33p 133
04/11/2010 212.33p 214.77p 208.85p 212.33p 6142
03/11/2010 212.33p 212.33p 208.85p 212.33p 777
02/11/2010 211.83p 214.77p 211.83p 212.33p 5543
01/11/2010 211.83p 211.83p 211.83p 211.83p 0
29/10/2010 211.83p 211.83p 207.85p 211.83p 2564
28/10/2010 213.32p 217.35p 211.83p 211.83p 5108
27/10/2010 213.32p 216.01p 213.32p 213.32p 8039
26/10/2010 213.32p 216.01p 213.32p 213.32p 2009
25/10/2010 213.32p 216.01p 213.32p 213.32p 5509
22/10/2010 213.32p 220.78p 210.84p 213.32p 24781
21/10/2010 213.82p 219.79p 211.83p 214.81p 6479
20/10/2010 215.31p 219.79p 213.82p 213.82p 24204
19/10/2010 203.88p 220.78p 202.88p 215.31p 11343
18/10/2010 195.92p 205.86p 195.92p 203.88p 71203
15/10/2010 194.92p 200.89p 193.93p 195.92p 49977
14/10/2010 191.44p 198.90p 191.44p 194.92p 8002
13/10/2010 192.44p 193.18p 188.96p 191.44p 10663
12/10/2010 192.44p 194.87p 192.44p 192.44p 699
11/10/2010 192.44p 195.92p 190.35p 192.44p 13323
08/10/2010 189.95p 192.44p 189.95p 192.44p 10055
07/10/2010 189.95p 189.95p 189.36p 189.95p 11935
06/10/2010 188.96p 189.95p 188.96p 189.95p 10055
05/10/2010 188.96p 190.15p 187.57p 188.96p 15853
04/10/2010 188.96p 190.95p 188.96p 188.96p 30091
01/10/2010 188.96p 190.55p 188.96p 188.96p 9188
30/09/2010 184.98p 190.45p 181.00p 188.96p 21292
29/09/2010 202.88p 202.88p 181.00p 184.98p 24116
28/09/2010 198.41p 199.90p 196.32p 198.41p 14037
27/09/2010 198.41p 198.41p 198.41p 198.41p 0
24/09/2010 198.41p 201.19p 196.66p 198.41p 11765
23/09/2010 198.41p 201.19p 196.66p 198.41p 7877
22/09/2010 198.41p 198.41p 196.66p 198.41p 1981
21/09/2010 198.41p 200.15p 195.62p 198.41p 16938
20/09/2010 199.40p 203.88p 195.62p 198.41p 2940
17/09/2010 197.41p 201.89p 195.82p 199.40p 23462
16/09/2010 194.92p 201.89p 194.92p 197.41p 3754
15/09/2010 192.94p 197.91p 192.94p 194.92p 10879
14/09/2010 192.94p 197.91p 192.94p 192.94p 5994
13/09/2010 193.93p 197.71p 189.95p 192.94p 4914
10/09/2010 193.93p 197.71p 193.93p 193.93p 1200
09/09/2010 189.95p 197.91p 188.36p 193.93p 26215
08/09/2010 186.97p 193.13p 186.47p 189.95p 6645
07/09/2010 181.50p 189.36p 181.50p 186.97p 43668
06/09/2010 179.51p 184.18p 179.51p 181.50p 10128
03/09/2010 174.04p 182.99p 174.04p 179.51p 57079
02/09/2010 171.55p 177.02p 169.07p 174.04p 11732
01/09/2010 172.55p 176.03p 169.32p 171.55p 7595
31/08/2010 174.04p 176.03p 172.55p 172.55p 21329
27/08/2010 172.05p 176.03p 172.05p 174.04p 11563
26/08/2010 172.05p 172.05p 172.05p 172.05p 0
25/08/2010 171.06p 174.44p 171.06p 172.05p 4594
24/08/2010 175.03p 181.00p 171.06p 171.06p 28011
23/08/2010 159.12p 186.97p 159.12p 175.03p 44459
20/08/2010 154.15p 162.11p 154.15p 159.12p 4519
19/08/2010 154.15p 154.15p 154.15p 154.15p 0
18/08/2010 150.67p 159.12p 150.67p 154.15p 21367
17/08/2010 149.67p 152.16p 149.67p 150.67p 1006
16/08/2010 149.67p 149.67p 149.67p 149.67p 0
13/08/2010 149.67p 149.67p 149.67p 149.67p 0
12/08/2010 150.67p 154.15p 149.67p 149.67p 3495
11/08/2010 152.66p 152.66p 150.67p 150.67p 3017
10/08/2010 153.65p 156.14p 152.06p 152.66p 3831

*Close Price adjusted for both dividends and splits