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
24/04/2019 158.50p 161.00p 158.50p 161.00p 3000
23/04/2019 157.50p 160.00p 157.50p 158.50p 5000
18/04/2019 157.50p 159.25p 157.50p 157.50p 449
17/04/2019 157.50p 159.15p 155.75p 157.50p 1200
16/04/2019 160.50p 160.50p 157.50p 157.50p 3610
15/04/2019 155.00p 165.00p 153.98p 160.50p 25430
12/04/2019 152.50p 158.00p 151.55p 155.00p 28469
11/04/2019 144.00p 156.00p 144.00p 152.50p 21600
10/04/2019 142.50p 145.00p 142.50p 142.50p 1229
09/04/2019 137.50p 145.00p 136.75p 142.50p 4771
08/04/2019 137.50p 140.00p 136.50p 137.50p 6500
05/04/2019 137.50p 139.75p 137.50p 137.50p 1024
04/04/2019 136.50p 139.00p 136.00p 137.50p 5172
03/04/2019 136.50p 138.60p 136.50p 136.50p 1595
02/04/2019 137.50p 139.00p 134.00p 136.50p 3951
01/04/2019 137.50p 138.00p 137.50p 137.50p 355
29/03/2019 132.50p 140.00p 130.00p 137.50p 10391
28/03/2019 132.50p 134.60p 131.00p 132.50p 3371
27/03/2019 126.00p 135.00p 126.00p 132.50p 14519
26/03/2019 126.00p 126.84p 125.16p 126.00p 11484
25/03/2019 125.00p 126.00p 124.00p 126.00p 9102
22/03/2019 125.00p 125.25p 123.00p 125.00p 2266
21/03/2019 124.50p 125.00p 123.60p 125.00p 4133
20/03/2019 124.50p 124.50p 124.50p 124.50p 0
19/03/2019 125.50p 125.50p 123.30p 124.50p 5111
18/03/2019 126.00p 126.00p 124.00p 125.50p 11580
15/03/2019 126.00p 128.00p 124.30p 126.00p 1949
14/03/2019 126.00p 126.00p 124.40p 126.00p 3100
13/03/2019 125.50p 126.00p 125.50p 126.00p 7000
12/03/2019 125.50p 125.50p 125.00p 125.50p 2515
11/03/2019 126.50p 126.50p 125.00p 125.50p 4625
08/03/2019 126.50p 126.50p 126.00p 126.50p 1515
07/03/2019 126.50p 126.50p 126.50p 126.50p 0
06/03/2019 125.50p 126.50p 125.50p 126.50p 0
05/03/2019 124.00p 127.20p 124.00p 125.50p 4782
04/03/2019 124.00p 124.00p 124.00p 124.00p 0
01/03/2019 124.00p 127.20p 121.35p 124.00p 3230
28/02/2019 124.00p 124.00p 124.00p 124.00p 0
27/02/2019 125.50p 125.50p 120.00p 124.00p 3700
26/02/2019 127.00p 128.20p 124.48p 125.50p 5390
25/02/2019 127.00p 127.00p 124.90p 127.00p 5549
22/02/2019 122.00p 127.00p 122.00p 127.00p 15975
21/02/2019 122.00p 122.50p 120.00p 122.00p 14226
20/02/2019 122.00p 122.00p 122.00p 122.00p 0
19/02/2019 122.00p 122.00p 120.60p 122.00p 3200
18/02/2019 118.00p 123.90p 118.00p 122.00p 18399
15/02/2019 117.50p 120.00p 117.50p 118.00p 5500
14/02/2019 117.00p 120.00p 117.00p 117.50p 2500
13/02/2019 115.00p 117.20p 115.00p 117.00p 6431
12/02/2019 115.00p 116.00p 115.00p 115.00p 5000
11/02/2019 115.00p 115.00p 113.00p 115.00p 2306
08/02/2019 115.50p 115.50p 113.00p 115.00p 480
07/02/2019 117.50p 117.50p 113.00p 115.50p 11000
06/02/2019 117.50p 117.50p 115.52p 117.50p 1275
05/02/2019 115.50p 119.00p 115.15p 117.50p 23857
04/02/2019 112.50p 113.70p 112.50p 112.50p 5278
01/02/2019 112.50p 112.50p 112.50p 112.50p 8500
31/01/2019 113.00p 113.00p 112.00p 112.50p 5881
30/01/2019 113.00p 113.80p 112.00p 113.00p 8486
29/01/2019 112.00p 114.00p 112.00p 113.00p 8754
28/01/2019 112.00p 112.00p 110.25p 112.00p 637
25/01/2019 112.00p 113.60p 112.00p 112.00p 120
24/01/2019 112.00p 112.00p 110.25p 112.00p 2587
23/01/2019 113.50p 113.50p 110.00p 112.00p 4145
22/01/2019 114.00p 114.00p 113.40p 113.50p 3564
21/01/2019 114.00p 114.00p 113.10p 114.00p 200
18/01/2019 114.00p 114.00p 113.10p 114.00p 1327
17/01/2019 114.00p 114.00p 114.00p 114.00p 0
16/01/2019 114.00p 117.20p 110.40p 114.00p 3190
15/01/2019 114.00p 116.40p 114.00p 114.00p 4715
14/01/2019 115.00p 119.00p 110.50p 114.00p 11697
11/01/2019 113.00p 113.00p 113.00p 113.00p 0
10/01/2019 112.50p 116.00p 112.50p 113.00p 5404
09/01/2019 110.50p 113.50p 110.50p 112.50p 3000
08/01/2019 107.00p 114.01p 107.00p 110.50p 5652
07/01/2019 107.50p 108.60p 107.00p 107.00p 2500
04/01/2019 107.50p 107.50p 107.50p 107.50p 0
03/01/2019 110.00p 110.00p 107.50p 107.50p 884
02/01/2019 110.00p 110.00p 110.00p 110.00p 0
31/12/2018 110.00p 110.00p 108.04p 110.00p 1481
28/12/2018 113.50p 113.50p 110.00p 110.00p 12000
27/12/2018 114.50p 115.85p 110.00p 113.50p 5988
24/12/2018 114.50p 114.50p 113.00p 114.50p 0
21/12/2018 114.50p 114.50p 114.50p 114.50p 0
20/12/2018 116.00p 117.50p 114.50p 114.50p 0
19/12/2018 122.00p 122.00p 115.00p 117.50p 2000
18/12/2018 122.00p 122.00p 122.00p 122.00p 0
17/12/2018 122.00p 122.00p 122.00p 122.00p 3871
14/12/2018 122.50p 123.00p 120.00p 122.00p 7087
13/12/2018 124.00p 124.00p 123.00p 124.00p 3583
12/12/2018 126.50p 126.50p 123.00p 124.00p 1500
11/12/2018 126.50p 126.50p 126.00p 126.50p 850
10/12/2018 127.00p 127.00p 126.01p 126.50p 4266
07/12/2018 127.00p 127.00p 126.02p 127.00p 500
06/12/2018 127.00p 127.00p 127.00p 127.00p 0
05/12/2018 129.00p 129.00p 127.00p 127.00p 5736
04/12/2018 136.00p 136.00p 129.00p 129.00p 2000
03/12/2018 138.00p 138.00p 133.00p 136.00p 6711
30/11/2018 138.00p 138.00p 136.00p 138.00p 2722
29/11/2018 138.00p 138.00p 138.00p 138.00p 0
28/11/2018 138.00p 138.00p 136.20p 138.00p 2
27/11/2018 138.00p 138.00p 136.00p 138.00p 3600
26/11/2018 138.00p 138.00p 136.00p 138.00p 2173
23/11/2018 138.00p 138.00p 138.00p 138.00p 0
22/11/2018 138.00p 138.00p 136.00p 138.00p 2360
21/11/2018 140.50p 140.50p 136.00p 138.00p 3585
20/11/2018 143.50p 144.85p 140.00p 140.50p 15971
19/11/2018 143.50p 143.50p 143.50p 143.50p 0
16/11/2018 143.50p 143.50p 143.50p 143.50p 0
15/11/2018 146.00p 146.00p 143.50p 143.50p 4056
14/11/2018 149.50p 149.50p 145.05p 146.00p 4398
13/11/2018 149.50p 149.50p 149.00p 149.50p 4174
12/11/2018 151.00p 151.00p 147.00p 149.50p 5617
09/11/2018 151.00p 151.00p 150.24p 151.00p 1500
08/11/2018 144.00p 154.00p 144.00p 151.00p 17025
07/11/2018 142.50p 142.50p 142.50p 142.50p 0
06/11/2018 142.50p 142.50p 141.00p 142.50p 0
05/11/2018 143.50p 143.50p 142.00p 142.50p 2290
02/11/2018 146.50p 149.00p 143.00p 143.50p 10542
01/11/2018 149.00p 150.20p 145.00p 146.50p 15744
31/10/2018 142.50p 149.00p 142.50p 149.00p 9500
30/10/2018 142.50p 145.00p 142.50p 142.50p 6766
29/10/2018 140.00p 145.00p 140.00p 142.50p 4400
26/10/2018 140.00p 144.50p 140.00p 140.00p 286
25/10/2018 141.00p 141.00p 139.00p 140.00p 3300
24/10/2018 141.00p 141.00p 138.95p 141.00p 8302
23/10/2018 139.00p 141.00p 138.95p 141.00p 1546
22/10/2018 139.00p 143.00p 137.00p 137.00p 4687
19/10/2018 139.00p 139.00p 138.00p 139.00p 1084
18/10/2018 140.00p 140.00p 139.00p 139.00p 0
17/10/2018 137.50p 140.00p 137.35p 140.00p 1865
16/10/2018 137.50p 137.50p 136.50p 137.50p 1173
15/10/2018 137.50p 139.50p 136.13p 137.50p 5685
12/10/2018 137.50p 138.36p 136.00p 137.50p 764
11/10/2018 136.00p 137.50p 135.20p 137.50p 9186
10/10/2018 139.00p 139.00p 136.00p 139.00p 837
09/10/2018 139.00p 140.76p 136.00p 139.00p 998
08/10/2018 140.50p 141.65p 138.60p 140.50p 289
05/10/2018 141.50p 142.00p 139.00p 140.50p 4647
04/10/2018 141.50p 144.65p 138.55p 141.50p 3997
03/10/2018 141.50p 142.00p 141.50p 141.50p 2500
02/10/2018 137.50p 144.91p 137.50p 141.50p 6133
01/10/2018 136.00p 140.00p 136.00p 137.50p 5000
28/09/2018 134.00p 138.40p 133.20p 136.00p 8223
27/09/2018 135.00p 135.00p 130.50p 134.00p 4000
26/09/2018 132.50p 132.50p 132.45p 132.50p 2500
25/09/2018 132.50p 132.50p 132.50p 132.50p 5000
24/09/2018 132.50p 132.50p 132.50p 132.50p 3772
21/09/2018 132.50p 134.25p 130.00p 132.50p 5021
20/09/2018 132.50p 133.00p 132.50p 132.50p 1986
19/09/2018 132.50p 132.50p 130.00p 132.50p 2000
18/09/2018 132.50p 133.00p 130.00p 132.50p 6082
17/09/2018 132.50p 133.88p 130.00p 132.50p 10490
14/09/2018 132.50p 132.50p 130.00p 132.50p 920
13/09/2018 132.50p 132.50p 130.00p 132.50p 737
12/09/2018 132.50p 136.00p 132.50p 132.50p 0
11/09/2018 137.50p 137.50p 135.00p 136.00p 9000
10/09/2018 140.00p 141.00p 135.00p 137.50p 7780
07/09/2018 140.00p 140.00p 139.00p 140.00p 725
06/09/2018 140.00p 140.00p 138.20p 140.00p 6441
05/09/2018 138.00p 142.00p 138.00p 140.00p 24040
04/09/2018 138.00p 140.40p 137.21p 138.00p 1860
03/09/2018 138.00p 140.40p 136.20p 138.00p 1535
31/08/2018 138.00p 140.00p 138.00p 138.00p 920
30/08/2018 138.00p 138.00p 137.00p 138.00p 2000
29/08/2018 138.00p 141.00p 138.00p 138.00p 725
28/08/2018 138.00p 138.00p 137.65p 138.00p 6995
24/08/2018 132.50p 140.00p 132.50p 138.00p 18406
23/08/2018 131.50p 134.30p 131.05p 132.50p 7329
22/08/2018 131.50p 132.00p 131.50p 131.50p 2269
21/08/2018 131.50p 131.50p 131.50p 131.50p 0
20/08/2018 131.50p 131.50p 131.50p 131.50p 0
17/08/2018 131.50p 132.00p 131.50p 131.50p 1500
16/08/2018 131.50p 131.50p 129.40p 131.50p 3500
15/08/2018 132.50p 132.50p 131.00p 131.50p 673
14/08/2018 131.50p 134.00p 131.50p 132.50p 4149
13/08/2018 131.50p 131.50p 128.70p 131.50p 1888
10/08/2018 131.50p 131.50p 129.15p 131.50p 1100
09/08/2018 131.50p 131.50p 129.15p 131.50p 1061
08/08/2018 131.50p 135.00p 131.50p 131.50p 1521
07/08/2018 131.50p 131.50p 131.50p 131.50p 0
06/08/2018 131.50p 131.50p 129.40p 131.50p 1500
03/08/2018 129.50p 133.00p 129.50p 131.50p 13000
02/08/2018 129.50p 132.16p 129.50p 129.50p 1000
01/08/2018 128.00p 128.00p 127.10p 128.00p 100
31/07/2018 128.00p 130.00p 128.00p 128.00p 5626
30/07/2018 128.00p 128.00p 128.00p 128.00p 0
27/07/2018 127.00p 128.00p 126.87p 128.00p 5229
26/07/2018 127.00p 128.00p 127.00p 127.00p 2581
25/07/2018 127.00p 127.00p 127.00p 127.00p 5400
24/07/2018 127.00p 127.00p 127.00p 127.00p 0
23/07/2018 127.00p 127.00p 126.00p 127.00p 2740
20/07/2018 127.00p 128.00p 127.00p 127.00p 2166
19/07/2018 127.00p 127.00p 127.00p 127.00p 0
18/07/2018 132.50p 132.50p 126.00p 127.00p 17000
17/07/2018 132.50p 132.50p 132.50p 132.50p 7824
16/07/2018 132.50p 135.00p 132.50p 132.50p 1096
13/07/2018 132.50p 132.50p 130.10p 132.50p 12
12/07/2018 132.50p 132.50p 130.00p 132.50p 1392
11/07/2018 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits