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
08/09/2021 142.50p 154.50p 142.50p 149.00p 173990
07/09/2021 122.50p 149.50p 120.68p 142.50p 271587
06/09/2021 122.50p 122.50p 122.50p 122.50p 0
03/09/2021 122.50p 122.89p 120.05p 122.50p 1804
02/09/2021 125.00p 126.85p 120.70p 122.50p 44720
01/09/2021 121.50p 130.00p 121.50p 125.00p 62355
31/08/2021 118.50p 125.00p 118.00p 121.50p 53708
27/08/2021 115.00p 120.75p 115.00p 118.50p 38844
26/08/2021 111.50p 117.00p 108.75p 115.00p 132711
25/08/2021 111.50p 112.00p 111.50p 111.50p 446
24/08/2021 111.50p 111.50p 111.50p 111.50p 0
23/08/2021 111.50p 112.20p 111.50p 111.50p 445
20/08/2021 111.50p 111.50p 110.00p 111.50p 3091
19/08/2021 111.50p 111.50p 111.50p 111.50p 0
18/08/2021 108.00p 113.25p 108.00p 111.50p 32236
17/08/2021 108.00p 111.00p 108.00p 109.00p 28822
16/08/2021 109.00p 110.52p 107.55p 109.00p 28818
13/08/2021 112.50p 112.50p 107.66p 109.00p 9957
12/08/2021 111.00p 113.00p 110.00p 112.50p 35330
11/08/2021 103.50p 115.91p 103.50p 111.50p 101147
10/08/2021 106.00p 106.00p 102.00p 104.50p 10000
09/08/2021 106.00p 106.00p 105.50p 105.50p 1500
06/08/2021 106.00p 106.00p 105.50p 105.50p 0
05/08/2021 105.50p 105.85p 102.20p 105.50p 31456
04/08/2021 106.00p 106.70p 105.50p 105.50p 32495
03/08/2021 108.50p 108.50p 106.00p 106.00p 12001
02/08/2021 108.50p 109.65p 108.50p 108.50p 2300
30/07/2021 108.50p 109.75p 108.50p 108.50p 1698
29/07/2021 108.50p 108.78p 108.50p 108.50p 2757
28/07/2021 110.00p 110.25p 106.80p 108.50p 18366
27/07/2021 110.00p 110.00p 107.00p 109.50p 5095
26/07/2021 110.00p 114.00p 106.88p 109.50p 7882
23/07/2021 108.50p 111.86p 106.36p 109.50p 3703
22/07/2021 101.50p 111.93p 101.50p 108.50p 26148
21/07/2021 102.00p 102.00p 96.00p 101.50p 55658
20/07/2021 102.00p 104.00p 100.50p 103.50p 20948
19/07/2021 107.50p 107.50p 100.00p 103.50p 7968
16/07/2021 107.50p 107.50p 106.59p 107.50p 2000
15/07/2021 107.50p 107.50p 106.59p 107.50p 56
14/07/2021 107.50p 108.68p 105.00p 107.50p 13973
13/07/2021 107.50p 107.50p 107.50p 107.50p 0
12/07/2021 109.50p 109.50p 106.38p 107.50p 4409
09/07/2021 109.50p 109.50p 109.50p 109.50p 0
08/07/2021 108.50p 110.25p 106.25p 109.50p 10500
07/07/2021 116.00p 116.00p 105.72p 108.50p 42112
06/07/2021 116.00p 116.00p 112.08p 116.00p 3269
05/07/2021 116.00p 118.17p 112.08p 116.00p 24269
02/07/2021 116.50p 116.50p 112.24p 116.00p 9739
01/07/2021 116.00p 119.83p 112.75p 116.50p 4882
30/06/2021 116.00p 118.75p 116.00p 116.00p 341
29/06/2021 116.00p 116.00p 112.15p 116.00p 8750
28/06/2021 116.00p 116.00p 112.75p 116.00p 15
25/06/2021 116.00p 119.45p 112.15p 116.00p 5176
24/06/2021 113.50p 119.80p 113.50p 116.00p 16203
23/06/2021 114.50p 116.00p 110.10p 113.50p 46535
22/06/2021 117.50p 117.50p 114.50p 114.50p 7250
21/06/2021 117.50p 118.40p 115.00p 117.50p 2535
18/06/2021 117.50p 118.00p 115.00p 117.50p 14750
17/06/2021 125.00p 125.00p 115.00p 117.50p 44198
16/06/2021 125.00p 127.55p 120.10p 125.00p 8284
15/06/2021 122.50p 128.91p 120.20p 125.00p 32749
14/06/2021 118.50p 130.00p 116.88p 124.50p 99827
11/06/2021 118.50p 119.70p 116.75p 118.50p 6700
10/06/2021 118.50p 118.50p 116.75p 118.50p 1589
09/06/2021 118.50p 118.50p 116.88p 118.50p 1138
08/06/2021 118.50p 118.50p 116.75p 118.50p 2824
07/06/2021 118.50p 119.80p 118.50p 118.50p 1656
04/06/2021 118.50p 119.80p 118.50p 118.50p 5000
03/06/2021 118.50p 118.50p 116.75p 118.50p 1061
02/06/2021 118.50p 118.50p 118.50p 118.50p 0
01/06/2021 118.50p 119.88p 116.75p 118.50p 1594
31/05/2021 116.00p 120.00p 116.00p 118.50p 27641
28/05/2021 116.00p 120.00p 116.00p 118.50p 27641
27/05/2021 116.00p 116.00p 114.00p 116.00p 11
26/05/2021 116.00p 116.00p 114.00p 116.00p 882
25/05/2021 116.00p 117.00p 114.00p 116.00p 6161
24/05/2021 116.00p 116.00p 115.00p 116.00p 0
21/05/2021 115.00p 115.00p 115.00p 115.00p 0
20/05/2021 115.00p 115.00p 113.00p 115.00p 216
19/05/2021 115.00p 115.00p 115.00p 115.00p 0
18/05/2021 115.00p 115.00p 113.50p 115.00p 7250
17/05/2021 113.50p 116.00p 113.50p 115.00p 4690
14/05/2021 113.50p 114.83p 113.50p 113.50p 9200
13/05/2021 113.50p 113.50p 110.65p 113.50p 2266
12/05/2021 112.50p 115.00p 110.55p 112.50p 12369
11/05/2021 117.50p 117.60p 110.00p 112.50p 42594
10/05/2021 117.50p 117.50p 115.25p 117.50p 1580
07/05/2021 121.00p 123.40p 115.00p 117.50p 25246
06/05/2021 121.00p 123.50p 118.50p 121.00p 10614
05/05/2021 121.00p 124.50p 118.50p 121.00p 9248
04/05/2021 120.00p 124.75p 119.55p 121.00p 13744
30/04/2021 120.00p 123.74p 118.10p 120.00p 6593
29/04/2021 120.00p 123.90p 117.00p 120.00p 8076
28/04/2021 120.00p 124.80p 119.50p 120.00p 13597
27/04/2021 119.00p 125.00p 119.00p 120.00p 11678
26/04/2021 111.00p 122.92p 111.00p 119.00p 60885
23/04/2021 112.00p 112.00p 107.40p 111.00p 18799
22/04/2021 112.00p 114.50p 107.50p 112.00p 319
21/04/2021 112.00p 114.75p 112.00p 112.00p 8714
20/04/2021 113.50p 115.00p 107.10p 112.00p 18970
19/04/2021 107.50p 116.91p 106.29p 112.50p 105534
16/04/2021 105.00p 109.70p 104.75p 107.50p 39888
15/04/2021 103.50p 107.00p 102.45p 105.00p 95023
14/04/2021 97.50p 104.80p 96.89p 100.00p 185341
13/04/2021 97.00p 100.00p 96.25p 99.00p 209331
12/04/2021 98.50p 99.90p 92.08p 96.00p 76226
09/04/2021 98.50p 100.50p 95.70p 98.50p 21207
08/04/2021 98.50p 101.50p 96.68p 98.50p 7368
07/04/2021 98.50p 99.80p 96.66p 98.50p 14047
06/04/2021 95.00p 102.00p 95.00p 98.50p 46962
01/04/2021 97.50p 97.50p 95.05p 97.50p 934
31/03/2021 97.50p 98.00p 95.05p 97.50p 4106
30/03/2021 98.50p 100.00p 96.10p 97.50p 23730
29/03/2021 98.50p 100.00p 98.50p 98.50p 4924
26/03/2021 98.50p 100.00p 98.50p 98.50p 100
25/03/2021 97.50p 100.00p 97.50p 98.50p 100
24/03/2021 98.00p 100.88p 96.00p 97.50p 8288
23/03/2021 102.50p 102.50p 99.50p 100.00p 25800
22/03/2021 103.50p 104.95p 101.40p 102.50p 9111
19/03/2021 103.50p 106.30p 102.15p 103.50p 6781
18/03/2021 103.50p 103.50p 102.00p 103.50p 1691
17/03/2021 103.50p 105.88p 102.00p 103.50p 7429
16/03/2021 103.50p 105.90p 103.50p 103.50p 12719
15/03/2021 103.50p 108.25p 103.50p 105.00p 47968
12/03/2021 99.00p 105.89p 99.00p 103.50p 33689
11/03/2021 99.00p 99.00p 95.35p 99.00p 758
10/03/2021 99.00p 101.20p 99.00p 99.00p 7309
09/03/2021 99.00p 99.00p 95.32p 99.00p 5532
08/03/2021 99.00p 99.00p 98.55p 99.00p 320
05/03/2021 99.00p 101.69p 99.00p 99.00p 4300
04/03/2021 99.00p 102.80p 98.15p 99.00p 7995
03/03/2021 99.00p 101.40p 99.00p 99.00p 9501
02/03/2021 100.00p 100.00p 97.75p 99.00p 5900
01/03/2021 103.00p 103.00p 97.75p 100.00p 9425
26/02/2021 103.00p 103.89p 100.96p 103.00p 7500
25/02/2021 103.00p 104.50p 100.96p 103.00p 3878
24/02/2021 99.00p 105.00p 99.00p 103.00p 40626
23/02/2021 99.00p 101.20p 99.00p 99.00p 4929
22/02/2021 98.50p 101.50p 98.50p 98.50p 2480
19/02/2021 100.00p 101.20p 98.45p 98.50p 11538
18/02/2021 100.00p 101.29p 100.00p 100.00p 1200
17/02/2021 100.00p 101.50p 98.15p 100.00p 4813
16/02/2021 102.50p 103.50p 100.00p 100.00p 55601
15/02/2021 102.50p 103.55p 100.00p 102.50p 71679
12/02/2021 102.50p 103.25p 100.29p 102.50p 14955
11/02/2021 102.50p 103.50p 102.50p 102.50p 966
10/02/2021 102.50p 104.00p 100.60p 102.50p 46206
09/02/2021 103.50p 106.00p 102.50p 102.50p 41371
08/02/2021 97.50p 99.65p 97.50p 97.50p 8100
05/02/2021 97.50p 99.75p 97.50p 97.50p 6659
04/02/2021 97.50p 99.40p 97.50p 97.50p 18977
03/02/2021 98.50p 100.00p 96.10p 97.50p 31603
02/02/2021 102.00p 102.00p 95.00p 98.50p 13204
01/02/2021 103.00p 103.00p 102.00p 102.00p 3467
29/01/2021 103.00p 103.00p 102.50p 103.00p 2000
28/01/2021 103.00p 103.00p 102.90p 103.00p 12500
27/01/2021 104.00p 104.00p 102.00p 103.00p 2002
26/01/2021 106.00p 106.00p 102.80p 104.00p 15000
25/01/2021 107.50p 107.70p 102.00p 106.00p 30253
22/01/2021 114.00p 114.00p 105.00p 107.50p 24300
21/01/2021 114.00p 114.00p 114.00p 114.00p 0
20/01/2021 114.00p 114.00p 111.60p 114.00p 3719
19/01/2021 114.00p 114.00p 112.20p 114.00p 635
18/01/2021 114.00p 116.00p 112.17p 114.00p 8806
15/01/2021 112.00p 119.92p 111.85p 114.00p 37300
14/01/2021 112.50p 112.50p 111.00p 112.00p 6000
13/01/2021 108.50p 119.60p 108.50p 112.50p 64484
12/01/2021 104.50p 108.50p 104.50p 108.50p 13000
11/01/2021 103.50p 106.95p 103.50p 104.50p 11300
08/01/2021 100.00p 106.50p 98.75p 103.50p 38112
07/01/2021 100.00p 100.00p 98.55p 100.00p 919
06/01/2021 102.50p 103.00p 98.05p 100.00p 27876
05/01/2021 109.00p 109.00p 98.23p 102.50p 24545
04/01/2021 98.50p 110.00p 98.50p 109.00p 41664
01/01/2021 98.50p 101.93p 96.25p 98.50p 10952
31/12/2020 98.50p 101.93p 96.25p 98.50p 10952
30/12/2020 91.00p 102.00p 87.20p 98.50p 9690
29/12/2020 89.50p 94.80p 87.20p 91.00p 25759
28/12/2020 90.50p 92.00p 87.55p 89.50p 8559
25/12/2020 90.50p 92.00p 87.55p 89.50p 8559
24/12/2020 90.50p 92.00p 87.55p 89.50p 8559
23/12/2020 91.00p 91.00p 88.25p 90.50p 6688
22/12/2020 89.50p 92.75p 88.40p 90.50p 10361
21/12/2020 89.50p 89.50p 87.34p 89.50p 2765
18/12/2020 86.00p 90.00p 82.55p 89.50p 32250
17/12/2020 86.00p 86.00p 82.87p 86.00p 3000
16/12/2020 86.00p 86.00p 86.00p 86.00p 0
15/12/2020 86.00p 86.00p 82.55p 86.00p 113
14/12/2020 86.00p 88.40p 82.55p 86.00p 14779
11/12/2020 86.00p 88.90p 81.25p 86.00p 22296
10/12/2020 86.00p 86.00p 86.00p 86.00p 0
09/12/2020 86.00p 88.00p 86.00p 86.00p 10000
08/12/2020 83.50p 93.00p 80.05p 86.00p 116223
07/12/2020 78.50p 85.00p 78.50p 83.50p 52275
04/12/2020 76.50p 78.50p 76.50p 78.50p 8116
03/12/2020 75.00p 77.70p 72.35p 75.50p 31864
02/12/2020 75.00p 75.60p 75.00p 75.00p 16428
01/12/2020 75.00p 75.90p 72.06p 75.00p 6421
30/11/2020 76.00p 76.00p 75.00p 75.00p 0
27/11/2020 75.00p 76.00p 72.30p 75.00p 4725

*Close Price adjusted for both dividends and splits