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
23/02/2016 82.54p 82.54p 80.66p 82.54p 1307
22/02/2016 82.54p 82.54p 80.56p 82.54p 4607
19/02/2016 82.54p 82.54p 80.56p 82.54p 55303
18/02/2016 82.54p 82.54p 80.68p 82.54p 6490
17/02/2016 82.54p 84.53p 81.05p 82.54p 1364
16/02/2016 82.54p 82.54p 80.85p 82.54p 11513
15/02/2016 82.54p 82.54p 81.15p 82.54p 3620
12/02/2016 82.54p 84.16p 81.55p 83.04p 39750
11/02/2016 82.54p 82.54p 81.55p 82.54p 38903
10/02/2016 82.54p 82.54p 82.54p 82.54p 0
09/02/2016 82.54p 82.54p 82.54p 82.54p 0
08/02/2016 82.54p 82.54p 82.54p 82.54p 0
05/02/2016 83.04p 84.53p 81.55p 82.54p 15123
04/02/2016 83.04p 83.04p 81.92p 83.04p 1670
03/02/2016 84.53p 84.53p 83.58p 84.53p 2011
02/02/2016 86.03p 86.52p 82.54p 84.53p 28255
01/02/2016 86.03p 86.03p 86.03p 86.03p 0
29/01/2016 86.03p 86.72p 86.03p 86.03p 2405
28/01/2016 86.03p 86.72p 86.03p 86.03p 2073
27/01/2016 86.03p 86.03p 82.54p 86.03p 6707
26/01/2016 89.01p 89.01p 84.04p 86.03p 4810
25/01/2016 89.01p 92.37p 82.63p 89.01p 13071
22/01/2016 87.52p 93.48p 87.52p 89.01p 13984
21/01/2016 87.52p 90.90p 87.52p 87.52p 1006
20/01/2016 88.01p 88.01p 82.54p 87.52p 12569
19/01/2016 84.04p 89.51p 84.04p 88.01p 15775
18/01/2016 82.54p 87.52p 81.05p 84.04p 24827
15/01/2016 83.54p 84.04p 81.05p 82.54p 12871
14/01/2016 86.52p 87.52p 81.63p 83.54p 37923
13/01/2016 87.02p 93.98p 82.54p 87.02p 17347
12/01/2016 87.02p 89.40p 83.79p 87.02p 9905
11/01/2016 87.02p 87.02p 82.54p 87.02p 165663
08/01/2016 88.01p 93.81p 83.54p 87.02p 87250
07/01/2016 88.01p 88.01p 86.52p 88.01p 4262
06/01/2016 87.02p 90.38p 84.53p 88.01p 9500
05/01/2016 84.53p 91.50p 84.04p 87.02p 84701
04/01/2016 85.53p 87.42p 81.85p 84.53p 17207
31/12/2015 85.53p 87.42p 81.55p 85.53p 2074
30/12/2015 86.03p 87.42p 82.54p 85.53p 10385
29/12/2015 86.03p 88.73p 82.89p 86.03p 7771
24/12/2015 85.53p 88.51p 85.53p 86.03p 3509
23/12/2015 86.52p 88.51p 82.54p 85.53p 10252
22/12/2015 86.52p 86.52p 85.53p 85.53p 0
21/12/2015 87.02p 87.02p 84.33p 86.52p 905
18/12/2015 88.01p 89.51p 83.54p 87.02p 106741
17/12/2015 86.52p 91.50p 82.54p 88.01p 155270
16/12/2015 86.52p 88.43p 82.54p 86.52p 39498
15/12/2015 86.52p 86.52p 82.54p 86.52p 503
14/12/2015 87.52p 88.51p 82.54p 86.52p 141177
11/12/2015 87.52p 87.52p 83.54p 87.52p 1006
10/12/2015 86.52p 91.50p 83.54p 87.52p 4984
09/12/2015 87.52p 87.52p 83.54p 86.52p 7374
08/12/2015 87.52p 87.52p 83.54p 87.52p 23145
07/12/2015 87.52p 88.51p 83.94p 87.52p 1452
04/12/2015 88.01p 88.01p 83.54p 87.52p 2514
03/12/2015 88.01p 88.01p 84.18p 88.01p 3617
02/12/2015 88.01p 88.51p 84.62p 88.51p 8225
01/12/2015 88.01p 88.01p 84.53p 88.01p 12574
30/11/2015 87.52p 88.51p 85.53p 88.01p 6507
27/11/2015 89.51p 89.51p 85.53p 87.52p 10914
26/11/2015 90.50p 90.50p 86.58p 89.51p 22848
25/11/2015 93.98p 94.48p 87.52p 90.50p 71585
24/11/2015 94.48p 94.48p 93.48p 93.98p 3519
23/11/2015 96.97p 98.83p 93.88p 94.48p 14041
20/11/2015 96.97p 98.46p 95.10p 96.97p 27495
19/11/2015 96.97p 98.83p 94.48p 96.97p 27300
18/11/2015 97.96p 98.83p 94.48p 96.97p 15490
17/11/2015 97.96p 97.96p 94.48p 97.96p 3481
16/11/2015 98.95p 100.94p 95.35p 97.96p 11025
13/11/2015 96.47p 100.94p 95.87p 98.95p 19935
12/11/2015 96.47p 98.46p 94.48p 96.47p 6916
11/11/2015 98.46p 101.44p 94.23p 96.47p 37297
10/11/2015 90.00p 100.80p 89.51p 98.46p 43067
09/11/2015 90.50p 91.40p 89.51p 90.00p 62136
06/11/2015 90.50p 91.30p 89.51p 90.50p 31853
05/11/2015 91.50p 93.09p 89.51p 90.50p 22007
04/11/2015 90.50p 97.46p 88.51p 91.00p 66732
03/11/2015 78.07p 95.50p 78.07p 90.50p 280710
02/11/2015 65.64p 73.59p 59.67p 70.61p 1342632
30/10/2015 67.63p 67.63p 62.65p 65.64p 39127
29/10/2015 68.62p 68.62p 63.65p 67.63p 11751
28/10/2015 72.60p 73.59p 66.63p 68.62p 71637
27/10/2015 70.11p 74.09p 64.64p 72.60p 74122
26/10/2015 75.09p 75.09p 64.64p 70.11p 110181
23/10/2015 84.04p 84.04p 69.62p 75.09p 155864
22/10/2015 84.53p 84.53p 72.10p 84.04p 236276
21/10/2015 108.40p 108.40p 83.04p 85.03p 150855
20/10/2015 115.36p 116.61p 104.58p 108.40p 25489
19/10/2015 114.87p 114.87p 112.26p 114.87p 454
16/10/2015 116.36p 116.36p 114.37p 114.87p 6891
15/10/2015 116.36p 118.35p 116.36p 116.36p 13244
14/10/2015 120.83p 122.57p 115.00p 116.36p 70750
13/10/2015 120.83p 122.77p 120.83p 120.83p 21116
12/10/2015 119.84p 122.92p 115.36p 120.83p 6318
09/10/2015 119.84p 122.33p 116.49p 119.84p 958
08/10/2015 119.84p 124.31p 116.49p 119.84p 55547
07/10/2015 118.35p 122.55p 107.41p 119.84p 73612
06/10/2015 127.79p 127.79p 117.95p 119.84p 16631
05/10/2015 131.77p 135.22p 124.81p 127.79p 30535
02/10/2015 132.27p 136.25p 128.42p 131.77p 2667
01/10/2015 132.27p 135.65p 128.54p 132.27p 5074
30/09/2015 139.23p 139.23p 126.30p 133.26p 69149
29/09/2015 142.22p 150.17p 142.22p 144.70p 12509
28/09/2015 142.22p 145.20p 137.44p 142.22p 19797
25/09/2015 142.22p 145.20p 140.72p 142.22p 13474
24/09/2015 142.22p 146.19p 142.22p 142.22p 21508
23/09/2015 144.20p 147.19p 137.24p 142.22p 25181
22/09/2015 144.20p 144.64p 139.33p 144.20p 2740
21/09/2015 144.70p 144.70p 140.32p 144.20p 3944
18/09/2015 145.70p 147.19p 142.98p 144.70p 38381
17/09/2015 145.70p 146.19p 139.23p 145.70p 26709
16/09/2015 146.69p 146.69p 142.22p 145.70p 50716
15/09/2015 146.69p 150.17p 146.69p 146.69p 2008
14/09/2015 146.69p 147.19p 141.22p 146.69p 17899
11/09/2015 146.69p 150.72p 143.20p 146.69p 5053
10/09/2015 149.18p 150.67p 144.20p 146.69p 5601
09/09/2015 149.18p 150.17p 144.20p 149.18p 15553
08/09/2015 154.15p 155.47p 144.20p 149.18p 50843
07/09/2015 154.15p 156.14p 154.15p 154.15p 3503
04/09/2015 155.14p 157.13p 151.56p 154.15p 12227
03/09/2015 155.14p 156.14p 153.16p 155.14p 4413
02/09/2015 154.15p 156.14p 154.15p 155.14p 4324
01/09/2015 154.15p 156.14p 154.15p 154.15p 1908
28/08/2015 159.62p 162.11p 151.17p 154.15p 152398
27/08/2015 162.11p 162.11p 155.14p 159.62p 7485
26/08/2015 161.11p 166.08p 156.14p 162.11p 23002
25/08/2015 159.62p 166.08p 157.23p 161.11p 4115
24/08/2015 163.10p 167.08p 155.14p 159.62p 35805
21/08/2015 169.07p 169.07p 159.92p 163.10p 7944
20/08/2015 174.04p 174.04p 166.08p 169.07p 6769
19/08/2015 181.50p 181.50p 171.06p 174.04p 7516
18/08/2015 185.48p 185.48p 179.01p 181.50p 26433
17/08/2015 188.46p 189.16p 185.48p 185.48p 4017
14/08/2015 188.46p 190.33p 186.72p 188.46p 9961
13/08/2015 188.96p 188.96p 186.77p 188.46p 6023
12/08/2015 190.95p 192.94p 187.76p 188.96p 3810
11/08/2015 190.95p 195.92p 190.95p 190.95p 1247
10/08/2015 196.91p 196.91p 187.17p 190.95p 26579
07/08/2015 196.91p 201.89p 195.92p 196.91p 7039
06/08/2015 196.91p 200.89p 195.53p 196.91p 6264
05/08/2015 197.91p 200.89p 194.92p 196.91p 4931
04/08/2015 193.93p 203.88p 192.07p 197.91p 12673
03/08/2015 194.92p 200.20p 192.62p 193.93p 12449
31/07/2015 188.96p 198.90p 184.98p 194.92p 9885
30/07/2015 170.56p 188.96p 170.56p 188.96p 17867
29/07/2015 169.07p 174.04p 167.28p 170.56p 22818
28/07/2015 169.07p 172.05p 167.28p 169.07p 11537
27/07/2015 169.07p 173.74p 165.09p 169.07p 18550
24/07/2015 172.55p 172.55p 165.34p 169.07p 6073
23/07/2015 175.03p 175.03p 171.06p 172.55p 21098
22/07/2015 175.53p 179.01p 169.07p 175.03p 63595
21/07/2015 183.98p 183.98p 173.44p 175.53p 25993
20/07/2015 188.96p 188.96p 179.01p 183.98p 21212
17/07/2015 191.44p 191.94p 186.97p 189.45p 10978
16/07/2015 191.44p 191.94p 189.45p 191.44p 7085
15/07/2015 193.93p 193.93p 188.96p 191.44p 13794
14/07/2015 197.41p 198.90p 188.96p 193.93p 20235
13/07/2015 199.90p 202.36p 193.93p 197.41p 14953
10/07/2015 199.90p 199.90p 195.92p 199.90p 7141
09/07/2015 203.88p 203.88p 198.90p 199.90p 21830
08/07/2015 203.88p 205.67p 198.90p 203.88p 2740
07/07/2015 207.36p 208.85p 198.90p 203.88p 31535
06/07/2015 205.86p 209.72p 203.88p 207.36p 7373
03/07/2015 208.85p 210.84p 205.86p 208.85p 1443
02/07/2015 208.85p 211.83p 205.86p 208.85p 72660
01/07/2015 207.85p 211.23p 204.87p 208.85p 24741
30/06/2015 211.33p 213.20p 207.85p 207.85p 8667
29/06/2015 209.84p 212.83p 206.86p 211.33p 5130
26/06/2015 211.83p 211.83p 203.88p 209.84p 12625
25/06/2015 213.82p 216.80p 210.84p 214.32p 31583
24/06/2015 201.89p 216.80p 201.89p 213.82p 70525
23/06/2015 185.48p 203.88p 183.50p 201.89p 56121
22/06/2015 184.98p 186.97p 180.75p 185.48p 29886
19/06/2015 186.97p 186.97p 181.00p 184.98p 26544
18/06/2015 189.45p 189.45p 184.98p 186.97p 24647
17/06/2015 185.97p 193.93p 184.98p 189.45p 27957
16/06/2015 181.50p 186.77p 179.01p 185.97p 100465
15/06/2015 179.51p 182.29p 177.02p 181.50p 45928
12/06/2015 176.53p 180.75p 174.04p 179.51p 102531
11/06/2015 191.44p 191.44p 174.04p 176.53p 45721
10/06/2015 193.43p 193.43p 186.97p 191.44p 18020
09/06/2015 193.43p 195.92p 190.76p 194.43p 16553
08/06/2015 207.36p 207.36p 186.97p 192.94p 60880
05/06/2015 203.88p 209.84p 198.90p 207.36p 154342
04/06/2015 203.88p 203.88p 200.89p 203.88p 25681
03/06/2015 201.39p 205.86p 201.34p 203.88p 87425
02/06/2015 202.38p 205.37p 190.20p 201.39p 97901
01/06/2015 214.81p 216.80p 200.20p 202.38p 25920
29/05/2015 207.36p 217.80p 204.89p 214.81p 90576
28/05/2015 259.57p 263.55p 204.37p 204.37p 250954
27/05/2015 302.33p 302.33p 296.36p 302.33p 6230
26/05/2015 298.35p 302.33p 296.36p 302.33p 34356
22/05/2015 297.36p 301.33p 293.38p 298.35p 24721
21/05/2015 297.36p 303.33p 293.38p 297.36p 6536
20/05/2015 300.84p 300.94p 288.56p 297.36p 18195
19/05/2015 300.84p 300.84p 293.38p 300.84p 6033
18/05/2015 308.80p 308.80p 292.78p 300.84p 45285
15/05/2015 308.30p 308.80p 306.31p 308.80p 66209
14/05/2015 308.30p 309.29p 306.31p 308.30p 137898
13/05/2015 307.80p 310.29p 305.81p 308.30p 34324

*Close Price adjusted for both dividends and splits