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
06/02/2020 151.50p 157.75p 151.50p 156.00p 17653
05/02/2020 156.50p 156.50p 150.00p 151.50p 6278
04/02/2020 156.50p 160.00p 156.50p 156.50p 3898
03/02/2020 157.50p 158.00p 155.80p 157.50p 6657
31/01/2020 160.00p 165.00p 155.00p 157.50p 18856
30/01/2020 157.50p 157.50p 151.50p 151.50p 9100
29/01/2020 152.50p 157.50p 152.50p 157.50p 14917
28/01/2020 152.50p 154.75p 151.44p 152.50p 2931
27/01/2020 158.50p 159.84p 151.40p 152.50p 16527
24/01/2020 156.50p 160.00p 156.50p 159.00p 27422
23/01/2020 156.50p 157.88p 156.50p 156.50p 1500
22/01/2020 156.50p 158.00p 156.50p 156.50p 16500
21/01/2020 158.00p 158.00p 156.50p 156.50p 8934
20/01/2020 154.00p 158.00p 154.00p 158.00p 30250
17/01/2020 152.50p 154.88p 151.90p 153.50p 7881
16/01/2020 153.00p 154.88p 153.00p 153.00p 24
15/01/2020 154.00p 154.85p 153.00p 153.00p 3868
14/01/2020 154.00p 154.96p 154.00p 154.00p 129
13/01/2020 156.00p 156.00p 153.66p 154.00p 9600
10/01/2020 154.50p 161.00p 154.25p 156.00p 29910
09/01/2020 153.00p 158.50p 152.36p 154.50p 22306
08/01/2020 147.00p 155.00p 147.00p 153.00p 31208
07/01/2020 145.00p 148.44p 145.00p 146.50p 13022
06/01/2020 146.00p 149.84p 142.55p 146.00p 4704
03/01/2020 140.00p 146.00p 140.00p 146.00p 12749
02/01/2020 129.50p 145.00p 129.50p 140.00p 30756
31/12/2019 128.50p 131.00p 128.50p 128.50p 6
30/12/2019 128.50p 131.50p 128.50p 128.50p 700
27/12/2019 127.50p 130.00p 127.50p 128.50p 250
24/12/2019 123.50p 130.00p 123.50p 127.50p 12346
23/12/2019 121.50p 125.00p 120.60p 123.50p 1095
20/12/2019 121.50p 121.50p 120.15p 121.50p 14117
19/12/2019 121.50p 123.50p 121.50p 121.50p 3643
18/12/2019 121.50p 121.50p 120.95p 121.50p 2144
17/12/2019 121.50p 121.50p 121.00p 121.50p 791
16/12/2019 121.50p 121.50p 118.23p 121.50p 6015
13/12/2019 121.00p 125.00p 120.00p 121.50p 7281
12/12/2019 121.00p 121.00p 121.00p 121.00p 1165
11/12/2019 120.00p 121.50p 120.00p 120.00p 6914
10/12/2019 116.00p 116.00p 115.00p 115.50p 8630
09/12/2019 121.50p 121.50p 116.00p 116.00p 10483
06/12/2019 121.50p 121.50p 118.25p 121.50p 1000
05/12/2019 126.50p 126.50p 118.14p 121.50p 4590
04/12/2019 127.50p 127.50p 123.14p 126.50p 2783
03/12/2019 128.50p 128.50p 128.50p 128.50p 0
02/12/2019 128.00p 128.95p 128.00p 128.50p 389
29/11/2019 128.00p 128.98p 128.00p 128.00p 9643
28/11/2019 128.00p 128.00p 127.09p 128.00p 3935
27/11/2019 128.00p 128.40p 128.00p 128.00p 5000
26/11/2019 128.50p 128.50p 127.04p 128.00p 200
25/11/2019 128.50p 128.50p 128.50p 128.50p 0
22/11/2019 128.50p 128.50p 127.44p 128.50p 800
21/11/2019 127.50p 128.50p 127.50p 128.50p 6750
20/11/2019 127.50p 127.50p 127.50p 127.50p 0
19/11/2019 127.50p 127.50p 127.50p 127.50p 0
18/11/2019 127.50p 127.50p 127.50p 127.50p 0
15/11/2019 128.00p 128.00p 127.14p 127.50p 10775
14/11/2019 127.50p 128.00p 127.15p 128.00p 11438
13/11/2019 127.50p 127.98p 127.00p 127.50p 32198
12/11/2019 128.50p 128.50p 127.00p 127.50p 18750
11/11/2019 127.50p 129.00p 126.13p 128.50p 6226
08/11/2019 129.00p 129.00p 126.00p 127.50p 13860
07/11/2019 127.50p 129.75p 127.50p 127.50p 999
06/11/2019 127.50p 129.80p 125.58p 127.50p 2882
05/11/2019 127.50p 127.50p 127.50p 127.50p 0
04/11/2019 127.50p 127.50p 127.50p 127.50p 0
01/11/2019 122.50p 129.00p 122.50p 127.50p 30148
31/10/2019 122.50p 122.50p 122.18p 122.50p 7
30/10/2019 121.50p 122.50p 120.10p 122.50p 4544
29/10/2019 121.50p 121.50p 121.50p 121.50p 8180
28/10/2019 121.00p 122.30p 121.00p 121.50p 1000
25/10/2019 121.00p 122.40p 121.00p 121.00p 6000
24/10/2019 121.00p 121.00p 121.00p 121.00p 6877
23/10/2019 121.00p 122.75p 121.00p 121.00p 3000
22/10/2019 121.00p 121.00p 121.00p 121.00p 0
21/10/2019 121.00p 123.90p 117.16p 121.00p 6993
18/10/2019 116.50p 124.00p 116.50p 121.00p 13305
17/10/2019 112.50p 117.88p 111.00p 116.50p 18354
16/10/2019 114.00p 114.00p 112.00p 112.50p 2600
15/10/2019 114.00p 114.00p 112.00p 114.00p 5000
14/10/2019 115.00p 115.00p 112.00p 115.00p 1873
11/10/2019 115.00p 115.00p 112.00p 115.00p 3462
10/10/2019 116.50p 116.50p 110.00p 115.00p 504804
09/10/2019 118.00p 118.00p 115.00p 116.50p 6401
08/10/2019 125.50p 125.50p 117.00p 118.00p 37954
07/10/2019 127.50p 127.50p 123.00p 125.50p 9841
04/10/2019 133.00p 133.00p 125.00p 127.50p 5832
03/10/2019 136.00p 136.00p 130.00p 133.00p 4175
02/10/2019 136.50p 136.50p 133.00p 136.00p 1000
01/10/2019 137.50p 137.50p 133.00p 136.50p 2747
30/09/2019 137.50p 137.99p 137.50p 137.50p 6
27/09/2019 138.50p 138.50p 135.00p 137.50p 1250
26/09/2019 139.00p 140.36p 135.14p 138.50p 30262
25/09/2019 132.50p 134.50p 132.50p 134.50p 19066
24/09/2019 132.50p 133.84p 130.55p 132.50p 1175
23/09/2019 133.50p 133.50p 130.50p 132.50p 1350
20/09/2019 132.50p 134.00p 132.50p 132.50p 19500
19/09/2019 131.50p 134.12p 131.50p 132.50p 13638
18/09/2019 131.50p 131.50p 131.50p 131.50p 0
17/09/2019 129.50p 134.64p 129.50p 131.50p 8331
16/09/2019 129.50p 131.60p 128.76p 129.50p 2513
13/09/2019 129.50p 131.69p 128.50p 129.50p 9810
12/09/2019 129.50p 129.50p 129.50p 129.50p 23760
11/09/2019 129.50p 131.70p 129.00p 129.50p 4732
10/09/2019 127.50p 130.00p 127.50p 129.50p 8893
09/09/2019 127.50p 129.00p 125.75p 127.50p 4477
06/09/2019 127.50p 128.75p 127.50p 127.50p 772
05/09/2019 129.50p 129.50p 127.00p 127.50p 13444
04/09/2019 129.50p 130.75p 129.50p 129.50p 1678
03/09/2019 129.50p 129.50p 129.30p 129.50p 4608
02/09/2019 129.50p 129.70p 129.50p 129.50p 43
30/08/2019 129.50p 129.70p 129.50p 129.50p 500
29/08/2019 129.50p 129.70p 129.50p 129.50p 517
28/08/2019 131.50p 131.50p 129.50p 129.50p 264
27/08/2019 132.50p 132.50p 130.00p 131.50p 10053
23/08/2019 132.50p 132.50p 132.50p 132.50p 464
22/08/2019 132.50p 132.50p 132.50p 132.50p 0
21/08/2019 132.50p 132.50p 130.00p 132.50p 3652
20/08/2019 132.50p 132.50p 132.50p 132.50p 0
19/08/2019 132.50p 132.50p 132.50p 132.50p 0
16/08/2019 132.50p 132.50p 132.50p 132.50p 0
15/08/2019 136.00p 136.00p 130.00p 132.50p 5528
14/08/2019 136.00p 136.85p 132.49p 136.00p 1577
13/08/2019 136.00p 136.00p 136.00p 136.00p 0
12/08/2019 136.00p 137.00p 132.56p 136.00p 742
09/08/2019 136.00p 136.00p 133.00p 136.00p 750
08/08/2019 136.00p 136.00p 136.00p 136.00p 0
07/08/2019 136.00p 136.00p 133.00p 136.00p 3200
06/08/2019 136.00p 136.00p 133.00p 136.00p 304
05/08/2019 136.00p 137.99p 135.00p 136.00p 2525
02/08/2019 136.00p 138.90p 135.00p 136.00p 7965
01/08/2019 135.00p 135.49p 132.12p 135.00p 12053
31/07/2019 135.00p 135.49p 132.12p 135.00p 225
30/07/2019 134.00p 135.49p 132.12p 135.00p 6897
29/07/2019 134.00p 134.69p 132.00p 134.00p 5700
26/07/2019 134.00p 134.00p 134.00p 134.00p 5000
25/07/2019 134.00p 134.00p 134.00p 134.00p 0
24/07/2019 134.00p 135.00p 132.08p 134.00p 3418
23/07/2019 134.00p 134.00p 133.27p 134.00p 4960
22/07/2019 134.00p 134.00p 133.33p 134.00p 4850
19/07/2019 134.00p 134.00p 133.27p 134.00p 335
18/07/2019 134.00p 135.12p 132.50p 134.00p 120234
17/07/2019 136.00p 136.00p 132.00p 134.00p 3570
16/07/2019 137.00p 137.00p 134.00p 136.00p 2700
15/07/2019 142.00p 142.00p 137.00p 137.50p 3377
12/07/2019 142.00p 142.00p 140.00p 142.00p 2900
11/07/2019 142.50p 142.50p 142.00p 142.00p 0
10/07/2019 142.00p 142.00p 142.00p 142.00p 0
09/07/2019 142.00p 142.00p 142.00p 142.00p 0
08/07/2019 143.00p 143.70p 142.00p 142.00p 2486
05/07/2019 143.00p 143.00p 142.50p 143.00p 486
04/07/2019 145.00p 145.00p 143.00p 143.00p 826
03/07/2019 147.50p 147.50p 142.00p 145.00p 6620
02/07/2019 148.50p 148.50p 145.00p 147.50p 3575
01/07/2019 148.50p 148.50p 148.50p 148.50p 0
28/06/2019 150.00p 150.00p 148.00p 148.50p 542
27/06/2019 150.00p 150.00p 150.00p 150.00p 0
26/06/2019 154.00p 154.00p 150.00p 150.00p 7543
25/06/2019 155.00p 155.00p 150.16p 154.00p 4430
24/06/2019 155.00p 155.00p 152.70p 155.00p 688
21/06/2019 156.00p 156.00p 152.70p 155.00p 2884
20/06/2019 156.00p 156.00p 152.70p 156.00p 805
19/06/2019 156.00p 156.00p 152.00p 156.00p 520
18/06/2019 156.00p 156.00p 156.00p 156.00p 0
17/06/2019 156.00p 156.00p 156.00p 156.00p 0
14/06/2019 156.00p 156.00p 154.20p 156.00p 725
13/06/2019 159.50p 159.50p 155.00p 156.00p 5699
12/06/2019 159.50p 160.50p 157.00p 159.50p 9000
11/06/2019 163.50p 163.50p 157.00p 159.50p 10569
10/06/2019 163.50p 163.50p 160.00p 163.50p 2500
07/06/2019 165.00p 167.00p 161.00p 163.50p 10889
06/06/2019 168.50p 168.50p 161.00p 165.00p 11933
05/06/2019 168.50p 168.50p 167.00p 168.50p 5838
04/06/2019 168.50p 171.50p 167.00p 168.50p 6858
03/06/2019 168.50p 170.00p 168.50p 168.50p 2938
31/05/2019 168.50p 168.50p 168.50p 168.50p 0
30/05/2019 168.50p 168.50p 168.50p 168.50p 0
29/05/2019 168.50p 168.50p 166.00p 168.50p 1500
28/05/2019 168.50p 168.50p 168.50p 168.50p 0
24/05/2019 168.50p 172.00p 168.50p 168.50p 152
23/05/2019 168.50p 171.00p 168.50p 168.50p 70
22/05/2019 168.50p 168.50p 166.15p 168.50p 1864
21/05/2019 168.50p 171.40p 166.00p 168.50p 2703
20/05/2019 168.50p 171.50p 168.50p 168.50p 291
17/05/2019 168.50p 171.45p 167.00p 168.50p 1024
16/05/2019 171.00p 171.96p 168.50p 168.50p 627
15/05/2019 176.50p 176.50p 168.00p 171.00p 7400
14/05/2019 177.50p 177.50p 176.30p 176.50p 4863
13/05/2019 177.50p 177.50p 177.00p 177.50p 1011
10/05/2019 177.50p 177.50p 177.00p 177.50p 1500
09/05/2019 177.50p 178.00p 175.00p 177.50p 3550
08/05/2019 177.50p 177.50p 176.30p 177.50p 2600
07/05/2019 177.50p 178.00p 177.50p 177.50p 3634
03/05/2019 177.50p 179.75p 176.50p 177.50p 5303
02/05/2019 177.50p 179.20p 177.50p 177.50p 553
01/05/2019 177.50p 179.20p 177.50p 177.50p 1946
30/04/2019 179.50p 183.00p 176.21p 177.50p 9363
29/04/2019 178.50p 185.00p 177.30p 179.50p 23957
26/04/2019 157.50p 180.00p 157.50p 178.50p 51174
25/04/2019 161.00p 161.00p 157.50p 157.50p 0

*Close Price adjusted for both dividends and splits