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
10/07/2018 132.50p 132.50p 132.50p 132.50p 0
09/07/2018 132.50p 132.50p 132.50p 132.50p 0
06/07/2018 132.50p 132.50p 132.50p 132.50p 0
05/07/2018 132.50p 132.50p 130.10p 132.50p 3000
04/07/2018 132.50p 135.00p 132.50p 132.50p 893
03/07/2018 132.50p 132.50p 130.10p 132.50p 2500
02/07/2018 132.50p 135.00p 132.50p 132.50p 3044
29/06/2018 132.50p 132.50p 132.50p 132.50p 0
28/06/2018 132.50p 135.00p 130.00p 132.50p 7093
27/06/2018 132.50p 134.75p 132.50p 132.50p 3759
26/06/2018 132.50p 134.90p 130.77p 132.50p 6000
25/06/2018 132.50p 134.95p 132.50p 132.50p 2924
22/06/2018 131.50p 135.00p 131.50p 132.50p 1446
21/06/2018 130.00p 134.93p 130.00p 131.50p 2094
20/06/2018 129.00p 132.00p 129.00p 130.00p 8029
19/06/2018 129.50p 131.90p 129.00p 129.50p 5640
18/06/2018 129.50p 129.75p 128.50p 129.50p 2200
15/06/2018 129.50p 130.90p 129.50p 129.50p 6313
14/06/2018 129.50p 129.90p 129.50p 129.50p 2441
13/06/2018 129.50p 129.90p 129.50p 129.50p 1024
12/06/2018 129.50p 129.50p 127.00p 129.50p 733
11/06/2018 129.50p 130.00p 127.00p 129.50p 6511
08/06/2018 129.50p 130.00p 127.00p 129.50p 6643
07/06/2018 129.50p 129.50p 127.00p 129.50p 12749
06/06/2018 129.50p 130.50p 129.50p 129.50p 378
05/06/2018 129.50p 129.50p 129.50p 129.50p 0
04/06/2018 128.00p 130.00p 126.04p 129.50p 114010
01/06/2018 127.50p 128.00p 127.00p 128.00p 152283
31/05/2018 127.50p 129.50p 127.50p 127.50p 0
30/05/2018 129.50p 130.65p 126.00p 129.50p 4910
29/05/2018 129.50p 129.50p 129.50p 129.50p 0
25/05/2018 129.50p 129.50p 125.65p 129.50p 4000
24/05/2018 129.50p 129.50p 129.50p 129.50p 0
23/05/2018 129.50p 131.00p 125.30p 129.50p 8650
22/05/2018 129.00p 130.65p 129.00p 129.00p 626
21/05/2018 129.00p 129.00p 129.00p 129.00p 0
18/05/2018 129.00p 130.65p 129.00p 129.00p 1530
17/05/2018 129.00p 130.60p 125.30p 129.00p 6824
16/05/2018 130.00p 130.75p 129.00p 129.00p 191
15/05/2018 130.00p 130.00p 130.00p 130.00p 0
14/05/2018 129.00p 132.00p 127.30p 130.00p 5716
11/05/2018 130.00p 130.00p 125.00p 129.00p 6012
10/05/2018 130.00p 131.88p 128.20p 130.00p 6000
09/05/2018 129.00p 131.30p 129.00p 130.00p 2647
08/05/2018 129.00p 131.40p 127.00p 129.00p 5508
04/05/2018 129.00p 131.80p 126.00p 129.00p 6963
03/05/2018 123.50p 132.00p 123.50p 129.00p 13696
02/05/2018 120.00p 124.29p 119.90p 123.50p 5634
01/05/2018 120.00p 120.00p 118.04p 120.00p 1711
30/04/2018 120.00p 121.00p 119.00p 120.00p 5743
27/04/2018 120.00p 120.00p 119.00p 120.00p 2500
26/04/2018 120.00p 121.43p 120.00p 120.00p 465
25/04/2018 120.00p 120.00p 120.00p 120.00p 0
24/04/2018 120.00p 120.00p 120.00p 120.00p 0
23/04/2018 119.50p 120.77p 119.50p 120.00p 4814
20/04/2018 119.50p 120.77p 119.50p 119.50p 4977
19/04/2018 119.50p 119.50p 117.00p 119.50p 1000
18/04/2018 119.50p 120.77p 118.00p 119.50p 8380
17/04/2018 119.50p 119.50p 119.50p 119.50p 0
16/04/2018 119.50p 120.00p 119.50p 119.50p 4000
13/04/2018 119.50p 119.80p 117.00p 119.50p 1333
12/04/2018 121.50p 123.60p 117.00p 119.50p 11082
11/04/2018 120.00p 120.56p 120.00p 120.00p 500
10/04/2018 120.00p 121.00p 120.00p 120.00p 661
09/04/2018 120.50p 121.00p 116.10p 120.00p 11996
06/04/2018 121.00p 121.00p 116.10p 120.50p 11321
05/04/2018 121.50p 124.33p 118.00p 121.00p 10657
04/04/2018 121.50p 122.20p 118.00p 121.50p 5337
03/04/2018 121.00p 122.70p 118.00p 121.50p 9607
29/03/2018 121.00p 122.70p 121.00p 121.00p 1332
28/03/2018 121.00p 121.00p 121.00p 121.00p 6290
27/03/2018 121.00p 124.20p 119.25p 121.00p 1455
26/03/2018 121.00p 121.00p 121.00p 121.00p 0
23/03/2018 121.00p 121.00p 117.00p 121.00p 6121
22/03/2018 119.50p 123.80p 118.20p 121.50p 7377
21/03/2018 119.50p 119.50p 118.00p 119.50p 5000
20/03/2018 119.50p 122.00p 117.00p 119.50p 7179
19/03/2018 119.50p 122.00p 117.00p 119.50p 4209
16/03/2018 119.50p 119.50p 117.25p 119.50p 2395
15/03/2018 119.50p 121.50p 119.50p 119.50p 329
14/03/2018 119.50p 121.50p 117.25p 119.50p 699
13/03/2018 119.50p 121.50p 119.50p 119.50p 595
12/03/2018 119.50p 119.50p 118.11p 119.50p 2430
09/03/2018 119.50p 121.50p 118.11p 119.50p 3476
08/03/2018 120.00p 119.50p 119.50p 119.50p 0
07/03/2018 119.50p 119.50p 119.50p 119.50p 0
06/03/2018 119.50p 122.00p 118.11p 119.50p 3859
05/03/2018 120.00p 120.00p 118.33p 119.50p 1250
02/03/2018 120.00p 121.15p 120.00p 120.00p 407
01/03/2018 120.00p 121.00p 117.30p 120.00p 4512
28/02/2018 118.00p 121.30p 116.00p 120.00p 4891
27/02/2018 118.00p 118.00p 115.97p 118.00p 5046
26/02/2018 118.00p 120.00p 118.00p 118.00p 336
23/02/2018 117.50p 120.00p 116.50p 118.00p 14714
22/02/2018 118.00p 118.00p 116.56p 117.50p 629
21/02/2018 115.00p 118.00p 114.50p 118.00p 14500
20/02/2018 114.50p 118.00p 114.50p 115.00p 842
19/02/2018 113.50p 117.00p 112.00p 114.50p 9000
16/02/2018 111.50p 113.50p 108.35p 113.50p 967
15/02/2018 111.50p 111.50p 110.00p 111.50p 6500
14/02/2018 111.50p 111.50p 111.50p 111.50p 0
13/02/2018 111.50p 111.50p 109.75p 111.50p 3500
12/02/2018 111.50p 115.00p 111.50p 111.50p 5316
09/02/2018 111.50p 113.60p 109.75p 111.50p 7155
08/02/2018 112.50p 115.00p 110.25p 112.50p 4356
07/02/2018 112.50p 114.50p 111.00p 112.50p 18547
06/02/2018 109.50p 114.00p 105.84p 108.50p 3394
05/02/2018 113.00p 113.00p 110.00p 111.00p 2162
02/02/2018 113.00p 116.00p 110.00p 113.00p 4065
01/02/2018 113.00p 113.00p 110.00p 113.00p 1750
31/01/2018 115.00p 115.00p 112.00p 113.00p 12298
30/01/2018 114.00p 117.00p 113.00p 115.00p 3393
29/01/2018 114.00p 116.22p 112.80p 114.00p 3171
26/01/2018 109.50p 118.00p 109.50p 114.00p 14616
25/01/2018 104.50p 112.00p 104.50p 109.00p 9126
24/01/2018 102.50p 105.00p 102.50p 104.50p 5154
23/01/2018 102.50p 105.00p 102.50p 102.50p 5693
22/01/2018 101.50p 105.00p 101.33p 102.50p 8648
19/01/2018 101.50p 104.00p 99.54p 101.50p 6840
18/01/2018 100.50p 105.00p 100.50p 101.50p 2854
17/01/2018 99.50p 102.00p 96.75p 100.50p 11250
16/01/2018 100.00p 102.00p 99.50p 99.50p 5000
15/01/2018 100.50p 102.00p 98.00p 100.00p 22461
12/01/2018 101.50p 102.40p 99.10p 100.50p 6148
11/01/2018 101.50p 101.50p 99.54p 101.50p 250
10/01/2018 97.50p 105.00p 97.50p 101.50p 10384
09/01/2018 97.50p 97.50p 97.50p 97.50p 10000
08/01/2018 96.00p 99.70p 96.00p 97.50p 8500
05/01/2018 96.00p 96.00p 96.00p 96.00p 0
04/01/2018 96.00p 96.00p 92.48p 96.00p 100
03/01/2018 96.00p 96.00p 96.00p 96.00p 0
02/01/2018 96.00p 98.40p 96.00p 96.00p 757
29/12/2017 93.00p 96.00p 92.00p 96.00p 17123
28/12/2017 101.00p 101.00p 93.00p 93.00p 6000
27/12/2017 101.00p 104.00p 101.00p 101.00p 2000
22/12/2017 101.00p 104.00p 98.00p 101.00p 6190
21/12/2017 101.00p 101.00p 98.00p 101.00p 1027
20/12/2017 101.00p 101.00p 98.00p 101.00p 8812
19/12/2017 103.50p 103.50p 98.00p 101.00p 15566
18/12/2017 105.00p 105.00p 100.50p 103.50p 13135
15/12/2017 105.00p 108.75p 101.25p 105.00p 3891
14/12/2017 107.50p 107.77p 104.12p 105.00p 3152
13/12/2017 107.50p 107.77p 105.63p 107.50p 2165
12/12/2017 107.50p 107.90p 107.50p 107.50p 2500
11/12/2017 107.50p 108.00p 107.50p 107.50p 746
08/12/2017 107.50p 109.38p 105.00p 107.50p 10523
07/12/2017 107.50p 108.40p 107.50p 107.50p 2817
06/12/2017 107.50p 109.38p 106.00p 107.50p 9594
05/12/2017 107.50p 107.50p 107.50p 107.50p 0
04/12/2017 107.50p 107.50p 106.00p 107.50p 2100
01/12/2017 107.50p 107.50p 106.75p 107.50p 2160
30/11/2017 107.50p 107.50p 105.00p 107.50p 6170
29/11/2017 107.50p 107.50p 107.50p 107.50p 0
28/11/2017 107.50p 109.38p 106.80p 107.50p 3381
27/11/2017 107.50p 107.50p 106.80p 107.50p 5000
24/11/2017 107.50p 107.50p 107.50p 107.50p 0
23/11/2017 107.50p 107.50p 106.80p 107.50p 998
22/11/2017 107.50p 109.38p 106.80p 107.50p 1204
21/11/2017 107.50p 109.38p 106.80p 107.50p 3080
20/11/2017 107.50p 110.00p 102.50p 107.50p 4329
17/11/2017 107.50p 109.90p 107.50p 107.50p 1862
16/11/2017 107.50p 107.50p 106.50p 107.50p 972
15/11/2017 107.50p 107.50p 106.50p 107.50p 20
14/11/2017 107.50p 107.50p 106.50p 107.50p 2575
13/11/2017 104.50p 108.00p 102.63p 107.50p 39685
10/11/2017 104.50p 104.50p 104.50p 104.50p 0
09/11/2017 106.00p 107.00p 102.30p 104.50p 5211
08/11/2017 106.00p 109.50p 103.00p 106.00p 1026
07/11/2017 104.00p 107.52p 104.00p 106.00p 1766
06/11/2017 104.00p 104.00p 102.57p 104.00p 2700
03/11/2017 104.00p 107.00p 104.00p 104.00p 4000
02/11/2017 103.50p 106.13p 103.00p 104.00p 5649
01/11/2017 103.50p 105.83p 101.19p 103.50p 1317
31/10/2017 102.50p 105.60p 101.00p 103.50p 11685
30/10/2017 104.00p 106.40p 100.00p 102.50p 29784
27/10/2017 104.00p 104.00p 101.00p 104.00p 3234
26/10/2017 105.00p 105.00p 101.33p 104.00p 10000
25/10/2017 103.00p 110.00p 103.00p 105.00p 10506
24/10/2017 103.00p 104.00p 100.75p 103.00p 15777
23/10/2017 103.00p 103.00p 98.00p 103.00p 13500
20/10/2017 103.00p 105.25p 100.75p 103.00p 7186
19/10/2017 103.00p 105.00p 100.00p 103.00p 924
18/10/2017 106.50p 106.50p 100.00p 103.00p 19947
17/10/2017 106.50p 106.50p 106.50p 106.50p 0
16/10/2017 106.50p 106.50p 104.22p 106.50p 15179
13/10/2017 105.50p 106.50p 105.50p 106.50p 2454
12/10/2017 105.50p 105.50p 105.50p 105.50p 9228
11/10/2017 105.50p 105.50p 105.50p 105.50p 0
10/10/2017 102.50p 106.00p 102.50p 105.50p 15222
09/10/2017 102.50p 102.50p 102.50p 102.50p 970
06/10/2017 103.50p 105.00p 102.50p 102.50p 5224
05/10/2017 105.00p 105.00p 103.50p 103.50p 9918
04/10/2017 107.50p 107.50p 105.00p 105.00p 2522
03/10/2017 109.50p 111.00p 107.50p 107.50p 7175
02/10/2017 111.00p 111.00p 110.00p 111.00p 21671
29/09/2017 111.00p 111.00p 111.00p 111.00p 887
28/09/2017 115.00p 116.50p 111.00p 111.00p 10104
27/09/2017 116.50p 116.50p 116.50p 116.50p 2067
26/09/2017 116.50p 116.50p 116.50p 116.50p 358
25/09/2017 118.00p 118.00p 116.50p 116.50p 16343

*Close Price adjusted for both dividends and splits