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
22/09/2017 117.00p 118.00p 117.00p 118.00p 5169
21/09/2017 118.00p 118.00p 117.00p 117.00p 14500
20/09/2017 118.00p 118.00p 118.00p 118.00p 1100
19/09/2017 118.00p 118.00p 118.00p 118.00p 671
18/09/2017 118.00p 118.00p 117.50p 118.00p 7617
15/09/2017 118.00p 118.00p 118.00p 118.00p 1000
14/09/2017 112.00p 118.00p 112.00p 118.00p 11116
13/09/2017 112.00p 112.00p 112.00p 112.00p 0
12/09/2017 112.00p 112.00p 112.00p 112.00p 1782
11/09/2017 111.00p 112.00p 111.00p 112.00p 7014
08/09/2017 111.00p 111.00p 111.00p 111.00p 7017
07/09/2017 111.00p 111.00p 111.00p 111.00p 0
06/09/2017 111.00p 111.00p 111.00p 111.00p 11510
05/09/2017 111.00p 111.00p 110.00p 111.00p 14313
04/09/2017 111.00p 111.00p 111.00p 111.00p 2900
01/09/2017 111.00p 111.00p 111.00p 111.00p 500
31/08/2017 111.50p 111.50p 111.00p 111.00p 3018
30/08/2017 108.00p 111.50p 108.00p 111.50p 7539
29/08/2017 108.00p 108.00p 108.00p 108.00p 4587
25/08/2017 108.00p 108.00p 108.00p 108.00p 1365
24/08/2017 103.50p 108.00p 103.50p 108.00p 21721
23/08/2017 102.50p 103.50p 102.50p 103.50p 21520
22/08/2017 102.50p 102.50p 102.50p 102.50p 1460
21/08/2017 102.50p 102.50p 102.50p 102.50p 8656
18/08/2017 100.00p 102.50p 100.00p 102.50p 4000
17/08/2017 96.50p 100.00p 95.50p 100.00p 6868
16/08/2017 93.50p 95.50p 93.50p 95.50p 50914
15/08/2017 94.50p 94.50p 93.50p 93.50p 19467
14/08/2017 94.50p 94.50p 94.50p 94.50p 15103
11/08/2017 94.50p 94.50p 94.50p 94.50p 6054
10/08/2017 94.50p 94.50p 94.00p 94.50p 0
09/08/2017 94.50p 94.50p 94.50p 94.50p 3145
08/08/2017 96.00p 96.00p 94.50p 94.50p 1315
07/08/2017 96.00p 96.00p 96.00p 96.00p 0
04/08/2017 96.50p 96.50p 96.00p 96.00p 1092
03/08/2017 96.50p 97.50p 96.50p 96.50p 13200
02/08/2017 101.00p 101.00p 96.50p 96.50p 20500
01/08/2017 101.00p 101.00p 101.00p 101.00p 3892
31/07/2017 101.00p 101.00p 101.00p 101.00p 0
28/07/2017 101.00p 101.00p 101.00p 101.00p 2500
27/07/2017 101.00p 101.00p 101.00p 101.00p 6104
26/07/2017 99.00p 101.00p 99.00p 101.00p 16449
25/07/2017 99.00p 99.00p 99.00p 99.00p 3120
24/07/2017 98.50p 99.00p 98.50p 99.00p 518
21/07/2017 98.50p 98.50p 98.50p 98.50p 1910
20/07/2017 99.00p 99.00p 98.50p 98.50p 5739
19/07/2017 100.50p 100.50p 99.00p 99.00p 8675
18/07/2017 102.50p 102.50p 100.50p 100.50p 7448
17/07/2017 102.50p 102.50p 102.50p 102.50p 2050
14/07/2017 102.50p 102.50p 102.50p 102.50p 0
13/07/2017 102.50p 102.50p 102.50p 102.50p 0
12/07/2017 102.50p 102.50p 102.50p 102.50p 2545
11/07/2017 102.50p 102.50p 102.50p 102.50p 23113
10/07/2017 102.50p 102.50p 102.50p 102.50p 5400
07/07/2017 102.50p 102.50p 102.50p 102.50p 13900
06/07/2017 103.00p 103.00p 102.50p 102.50p 1807
05/07/2017 104.50p 104.50p 103.00p 103.00p 56073
04/07/2017 104.50p 104.50p 104.50p 104.50p 0
03/07/2017 104.50p 104.50p 104.50p 104.50p 9368
30/06/2017 104.50p 104.50p 104.50p 104.50p 2508
29/06/2017 104.50p 104.50p 104.50p 104.50p 11617
28/06/2017 104.50p 104.50p 104.50p 104.50p 73611
27/06/2017 105.00p 105.00p 104.50p 104.50p 30759
26/06/2017 106.50p 106.50p 105.00p 105.00p 3203
23/06/2017 110.00p 110.00p 106.50p 106.50p 8030
22/06/2017 110.00p 110.00p 110.00p 110.00p 0
21/06/2017 110.00p 110.00p 110.00p 110.00p 0
20/06/2017 112.50p 112.50p 110.00p 110.00p 0
19/06/2017 113.50p 113.50p 112.50p 112.50p 0
16/06/2017 113.50p 113.50p 111.00p 113.50p 19010
15/06/2017 113.50p 117.50p 113.50p 113.50p 0
14/06/2017 113.50p 113.50p 113.50p 113.50p 0
13/06/2017 113.50p 113.50p 111.26p 113.50p 1000
12/06/2017 113.50p 113.50p 111.00p 113.50p 19591
09/06/2017 113.50p 116.13p 111.26p 113.50p 2765
08/06/2017 114.50p 114.50p 114.50p 114.50p 0
07/06/2017 113.50p 118.75p 113.50p 114.50p 12002
06/06/2017 121.50p 125.00p 114.00p 117.50p 30284
05/06/2017 121.00p 124.00p 121.00p 121.50p 3302
02/06/2017 121.00p 124.00p 121.00p 121.00p 100045
01/06/2017 118.00p 123.00p 118.00p 121.00p 116000
31/05/2017 118.00p 118.00p 116.50p 118.00p 724
30/05/2017 118.00p 123.00p 116.55p 118.00p 7200
26/05/2017 118.00p 118.00p 116.50p 118.00p 38
25/05/2017 117.50p 120.50p 113.00p 118.00p 15208
24/05/2017 117.50p 120.88p 115.43p 117.50p 7404
23/05/2017 118.50p 118.50p 116.15p 117.50p 8005
22/05/2017 117.50p 118.50p 116.50p 118.50p 0
19/05/2017 106.50p 117.50p 106.50p 117.50p 39772
18/05/2017 107.50p 112.00p 104.00p 106.50p 12964
17/05/2017 103.50p 112.00p 103.50p 107.50p 11530
16/05/2017 103.50p 105.00p 103.50p 103.50p 616
15/05/2017 103.50p 103.50p 102.38p 103.50p 16000
12/05/2017 100.00p 104.38p 100.00p 103.50p 13395
11/05/2017 100.00p 102.50p 99.98p 102.50p 25067
10/05/2017 100.00p 100.00p 96.50p 100.00p 11600
09/05/2017 99.00p 102.00p 96.25p 100.00p 4074
08/05/2017 99.00p 101.00p 98.00p 99.00p 4944
05/05/2017 102.00p 102.00p 95.00p 99.00p 8199
04/05/2017 102.00p 105.20p 99.20p 102.00p 3536
03/05/2017 101.50p 105.38p 101.50p 102.00p 1173
02/05/2017 101.00p 105.00p 97.00p 101.50p 10536
28/04/2017 100.50p 104.00p 98.60p 101.00p 3371
27/04/2017 100.50p 103.38p 98.40p 100.50p 4321
26/04/2017 98.50p 104.00p 97.38p 100.50p 32944
25/04/2017 102.50p 103.00p 96.60p 98.50p 27675
24/04/2017 106.00p 106.00p 106.00p 106.00p 0
21/04/2017 106.00p 106.00p 106.00p 106.00p 0
20/04/2017 107.00p 107.45p 106.00p 106.00p 514
19/04/2017 107.00p 107.00p 107.00p 107.00p 0
18/04/2017 105.50p 107.00p 102.10p 107.00p 750
13/04/2017 108.50p 108.50p 103.05p 105.50p 25215
12/04/2017 100.00p 110.00p 100.00p 108.50p 40676
11/04/2017 95.00p 104.40p 95.00p 100.00p 21927
10/04/2017 95.00p 95.00p 92.00p 95.00p 459
07/04/2017 90.50p 98.75p 90.50p 95.00p 16583
06/04/2017 87.50p 91.13p 85.30p 90.00p 190374
05/04/2017 86.50p 89.00p 80.08p 87.50p 49294
04/04/2017 86.50p 89.13p 83.00p 86.50p 15608
03/04/2017 88.50p 88.50p 85.00p 86.50p 10515
31/03/2017 87.50p 90.00p 87.50p 88.50p 202066
30/03/2017 89.00p 92.20p 85.00p 87.50p 15089
29/03/2017 89.00p 89.00p 89.00p 89.00p 0
28/03/2017 89.00p 91.40p 89.00p 89.00p 766
27/03/2017 89.00p 89.00p 85.00p 89.00p 10753
24/03/2017 89.00p 91.45p 86.00p 89.00p 3243
23/03/2017 87.50p 88.00p 85.00p 87.50p 6952
22/03/2017 89.00p 89.00p 85.00p 87.50p 13529
21/03/2017 91.00p 91.00p 85.00p 89.00p 8446
20/03/2017 94.00p 94.00p 85.07p 91.00p 32238
17/03/2017 91.50p 96.00p 88.00p 94.00p 29753
16/03/2017 96.00p 96.38p 90.00p 91.50p 68658
15/03/2017 96.00p 96.00p 92.12p 96.00p 3196
14/03/2017 105.50p 106.00p 90.00p 96.00p 84775
13/03/2017 111.50p 113.00p 103.07p 105.50p 31834
10/03/2017 111.50p 114.00p 108.00p 111.50p 13742
09/03/2017 114.00p 114.00p 108.00p 111.50p 7054
08/03/2017 114.00p 114.00p 110.48p 114.00p 1600
07/03/2017 118.00p 118.00p 112.00p 114.00p 19920
06/03/2017 120.00p 120.00p 116.00p 118.00p 17900
03/03/2017 124.00p 124.00p 118.00p 120.00p 8914
02/03/2017 124.00p 124.00p 120.00p 124.00p 19254
01/03/2017 125.00p 125.00p 120.00p 124.00p 5286
28/02/2017 122.50p 125.00p 122.00p 125.00p 27707
27/02/2017 122.50p 125.00p 122.50p 122.50p 2425
24/02/2017 122.50p 122.50p 120.50p 122.50p 5000
23/02/2017 122.50p 122.50p 120.25p 122.50p 8163
22/02/2017 122.50p 122.50p 122.50p 122.50p 0
21/02/2017 122.50p 122.50p 120.00p 122.50p 8989
20/02/2017 122.50p 122.50p 120.25p 122.50p 1000
17/02/2017 122.50p 123.00p 120.63p 122.50p 16500
16/02/2017 120.50p 122.74p 117.00p 122.50p 35137
15/02/2017 122.00p 122.00p 117.88p 120.50p 8104
14/02/2017 122.00p 122.00p 122.00p 122.00p 0
13/02/2017 122.00p 123.50p 120.00p 122.00p 7927
10/02/2017 123.50p 124.00p 120.00p 122.00p 49199
09/02/2017 127.50p 127.50p 118.76p 123.50p 47772
08/02/2017 136.00p 136.00p 132.00p 134.50p 18316
07/02/2017 137.00p 139.30p 132.50p 136.00p 13807
06/02/2017 138.50p 139.40p 133.25p 137.00p 7476
03/02/2017 138.50p 138.50p 135.00p 138.50p 7710
02/02/2017 138.50p 140.46p 138.50p 138.50p 4356
01/02/2017 138.50p 140.46p 135.84p 138.50p 13989
31/01/2017 138.50p 140.46p 135.75p 138.50p 9062
30/01/2017 138.50p 138.50p 136.00p 138.50p 3033
27/01/2017 138.50p 140.46p 138.50p 138.50p 1400
26/01/2017 138.00p 141.00p 135.00p 138.50p 20294
25/01/2017 137.00p 140.75p 135.00p 138.00p 809
24/01/2017 137.00p 140.75p 133.00p 137.00p 7260
23/01/2017 135.00p 138.75p 131.50p 136.00p 3828
20/01/2017 135.00p 135.00p 130.00p 135.00p 97350
19/01/2017 135.00p 135.00p 132.00p 135.00p 1756
18/01/2017 128.50p 138.00p 125.13p 135.00p 30211
17/01/2017 134.00p 134.00p 124.00p 128.50p 13260
16/01/2017 140.50p 144.55p 130.00p 134.00p 53316
13/01/2017 140.50p 140.50p 137.00p 140.50p 99
12/01/2017 137.50p 144.90p 131.36p 140.00p 63379
11/01/2017 143.50p 143.50p 131.25p 137.50p 38295
10/01/2017 151.00p 154.84p 142.48p 143.50p 32672
09/01/2017 144.00p 155.00p 142.00p 151.00p 98018
06/01/2017 115.00p 145.00p 115.00p 142.50p 113676
05/01/2017 115.00p 115.00p 112.35p 115.00p 7258
04/01/2017 115.00p 115.00p 115.00p 115.00p 0
03/01/2017 115.00p 118.75p 112.20p 115.00p 18357
30/12/2016 115.00p 115.00p 112.00p 115.00p 2000
29/12/2016 113.50p 115.00p 113.50p 115.00p 12500
28/12/2016 117.50p 117.50p 110.14p 113.50p 15563
23/12/2016 117.50p 119.29p 117.50p 117.50p 3000
22/12/2016 117.50p 117.50p 115.00p 117.50p 0
21/12/2016 117.50p 117.50p 115.00p 117.50p 46453
20/12/2016 117.50p 118.62p 117.50p 117.50p 1707
19/12/2016 117.50p 118.25p 117.50p 117.50p 95
16/12/2016 117.50p 119.25p 115.58p 117.50p 5805
15/12/2016 122.50p 122.50p 115.00p 117.50p 15106
14/12/2016 124.50p 124.50p 120.00p 122.50p 5669
13/12/2016 128.00p 132.00p 122.00p 124.50p 35515
12/12/2016 122.00p 132.00p 122.00p 128.00p 31532
09/12/2016 117.50p 121.50p 113.00p 120.50p 62318
08/12/2016 120.50p 120.50p 115.36p 117.50p 11961
07/12/2016 122.50p 122.50p 118.00p 120.50p 47835

*Close Price adjusted for both dividends and splits