Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Buy Norcros (NXR) by Berenberg
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Trustpilot Group (TRST) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Chemring Group (CHG) by Berenberg
- Hold Gateley (Holdings) (GTLY) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Buy Afentra (AET) by Shore Capital
- Buy EnQuest (ENQ) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Hold Accesso Technology Group (ACSO) by Shore Capital
- Buy Experian (EXPN) by Shore Capital
- Buy Genus (GNS) by Shore Capital
- Buy IntegraFin Holding (IHP) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Overweight Aviva (AV.) by JP Morgan
Norman Broadbent (NBB) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | 195.00p | 195.00p | 193.05p | 195.00p | 1764 |
| 14/07/2025 | 195.00p | 199.00p | 191.25p | 195.00p | 3029 |
| 11/07/2025 | 190.00p | 195.00p | 186.20p | 195.00p | 7715 |
| 10/07/2025 | 152.50p | 193.00p | 152.50p | 190.00p | 23422 |
| 09/07/2025 | 145.00p | 145.00p | 141.80p | 145.00p | 545 |
| 08/07/2025 | 147.50p | 147.50p | 140.00p | 145.00p | 2907 |
| 07/07/2025 | 147.50p | 147.50p | 142.70p | 147.50p | 2 |
| 04/07/2025 | 147.50p | 147.50p | 146.00p | 147.50p | 0 |
| 03/07/2025 | 147.50p | 147.50p | 146.00p | 147.50p | 0 |
| 02/07/2025 | 147.50p | 147.50p | 140.73p | 147.50p | 1747 |
| 01/07/2025 | 147.50p | 147.50p | 142.70p | 147.50p | 0 |
| 30/06/2025 | 147.50p | 148.25p | 147.50p | 147.50p | 1523 |
| 27/06/2025 | 147.50p | 147.50p | 146.00p | 147.50p | 0 |
| 26/06/2025 | 147.50p | 148.25p | 140.67p | 147.50p | 2204 |
| 25/06/2025 | 147.50p | 147.50p | 146.00p | 147.50p | 0 |
| 24/06/2025 | 147.50p | 154.25p | 147.50p | 147.50p | 1 |
| 23/06/2025 | 147.50p | 147.50p | 142.70p | 147.50p | 990 |
| 20/06/2025 | 147.50p | 148.25p | 147.50p | 147.50p | 1678 |
| 19/06/2025 | 147.50p | 147.50p | 142.00p | 147.50p | 13423 |
| 18/06/2025 | 147.50p | 147.50p | 146.00p | 147.50p | 0 |
| 17/06/2025 | 147.50p | 147.50p | 140.00p | 147.50p | 13333 |
| 16/06/2025 | 147.50p | 147.50p | 142.70p | 147.50p | 27 |
| 13/06/2025 | 145.00p | 149.00p | 143.00p | 147.50p | 4124 |
| 12/06/2025 | 145.00p | 145.00p | 140.00p | 145.00p | 3166 |
| 11/06/2025 | 145.00p | 145.00p | 140.00p | 145.00p | 328 |
| 10/06/2025 | 145.00p | 145.00p | 140.00p | 145.00p | 4 |
| 09/06/2025 | 145.00p | 145.00p | 142.75p | 145.00p | 3027 |
| 06/06/2025 | 145.00p | 146.67p | 145.00p | 145.00p | 0 |
| 05/06/2025 | 145.00p | 145.00p | 140.00p | 145.00p | 873 |
| 04/06/2025 | 147.50p | 147.50p | 140.00p | 145.00p | 792 |
| 03/06/2025 | 147.50p | 147.50p | 146.00p | 147.50p | 0 |
| 02/06/2025 | 147.50p | 147.50p | 142.50p | 147.50p | 2857 |
| 30/05/2025 | 147.50p | 147.50p | 142.25p | 147.50p | 577 |
| 29/05/2025 | 147.50p | 147.50p | 140.30p | 147.50p | 26 |
| 28/05/2025 | 147.50p | 147.50p | 142.25p | 147.50p | 952 |
| 27/05/2025 | 147.50p | 154.25p | 142.25p | 147.50p | 32 |
| 23/05/2025 | 147.50p | 147.50p | 140.00p | 147.50p | 119 |
| 22/05/2025 | 3.25p | 4.45p | 3.25p | 4.35p | 713151 |
| 21/05/2025 | 3.10p | 3.10p | 2.92p | 3.10p | 33 |
| 20/05/2025 | 2.90p | 3.21p | 2.79p | 3.10p | 0 |
| 19/05/2025 | 2.90p | 3.24p | 2.90p | 2.90p | 50000 |
| 16/05/2025 | 2.90p | 2.90p | 2.78p | 2.90p | 6 |
| 15/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 14/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 13/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 12/05/2025 | 2.90p | 2.90p | 2.75p | 2.90p | 66 |
| 09/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 08/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 07/05/2025 | 2.90p | 3.24p | 2.90p | 2.90p | 20 |
| 06/05/2025 | 2.90p | 3.24p | 2.90p | 2.90p | 23000 |
| 02/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 01/05/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 30/04/2025 | 2.90p | 2.90p | 2.63p | 2.90p | 16 |
| 29/04/2025 | 2.90p | 2.90p | 2.79p | 2.90p | 0 |
| 28/04/2025 | 2.60p | 3.25p | 2.26p | 2.90p | 125003 |
| 25/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 24/04/2025 | 2.60p | 2.84p | 2.20p | 2.60p | 130200 |
| 23/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 22/04/2025 | 2.60p | 2.60p | 2.24p | 2.60p | 1034 |
| 17/04/2025 | 2.60p | 2.74p | 2.60p | 2.60p | 10000 |
| 16/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 15/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 14/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 11/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 10/04/2025 | 2.60p | 2.71p | 2.60p | 2.60p | 0 |
| 09/04/2025 | 2.75p | 2.75p | 2.53p | 2.60p | 8 |
| 08/04/2025 | 2.75p | 2.75p | 2.72p | 2.75p | 0 |
| 07/04/2025 | 2.90p | 2.90p | 2.50p | 2.75p | 59539 |
| 04/04/2025 | 2.90p | 3.07p | 2.50p | 2.90p | 2479367 |
| 03/04/2025 | 2.90p | 3.07p | 2.90p | 2.90p | 20000 |
| 02/04/2025 | 2.75p | 2.97p | 2.60p | 2.90p | 261941 |
| 01/04/2025 | 2.60p | 2.60p | 2.20p | 2.60p | 133576 |
| 31/03/2025 | 2.60p | 2.60p | 2.25p | 2.60p | 71994 |
| 28/03/2025 | 2.60p | 2.67p | 2.10p | 2.60p | 149839 |
| 27/03/2025 | 2.60p | 2.60p | 2.49p | 2.60p | 0 |
| 26/03/2025 | 2.60p | 2.69p | 2.60p | 2.60p | 223 |
| 25/03/2025 | 2.60p | 2.80p | 2.00p | 2.60p | 494468 |
| 24/03/2025 | 2.60p | 2.60p | 2.49p | 2.60p | 0 |
| 21/03/2025 | 2.60p | 2.60p | 2.49p | 2.60p | 0 |
| 20/03/2025 | 2.60p | 2.60p | 2.33p | 2.60p | 140 |
| 19/03/2025 | 2.70p | 2.99p | 2.60p | 2.60p | 5000 |
| 18/03/2025 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/03/2025 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 14/03/2025 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 13/03/2025 | 3.10p | 3.10p | 2.27p | 2.70p | 182575 |
| 12/03/2025 | 3.10p | 3.13p | 3.10p | 3.10p | 0 |
| 11/03/2025 | 3.10p | 3.13p | 3.10p | 3.10p | 0 |
| 10/03/2025 | 3.25p | 3.25p | 3.10p | 3.10p | 0 |
| 07/03/2025 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 06/03/2025 | 3.25p | 3.40p | 3.25p | 3.25p | 29 |
| 05/03/2025 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 04/03/2025 | 3.25p | 3.25p | 3.12p | 3.25p | 145739 |
| 03/03/2025 | 3.25p | 3.44p | 3.25p | 3.25p | 2 |
| 28/02/2025 | 3.25p | 3.45p | 3.08p | 3.25p | 14152 |
| 27/02/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 57 |
| 26/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 25/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 24/02/2025 | 3.25p | 3.25p | 3.08p | 3.25p | 20 |
| 21/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 20/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 19/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 18/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 17/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 14/02/2025 | 3.25p | 3.30p | 3.25p | 3.25p | 55739 |
| 13/02/2025 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 12/02/2025 | 3.25p | 3.50p | 3.25p | 3.25p | 56 |
| 11/02/2025 | 3.00p | 3.49p | 3.00p | 3.25p | 68164 |
| 10/02/2025 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 07/02/2025 | 3.00p | 3.44p | 3.00p | 3.00p | 60000 |
| 06/02/2025 | 3.00p | 3.44p | 3.00p | 3.00p | 31 |
| 05/02/2025 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/02/2025 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/02/2025 | 3.00p | 3.49p | 3.00p | 3.00p | 5 |
| 31/01/2025 | 3.00p | 3.45p | 3.00p | 3.00p | 14152 |
| 30/01/2025 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/01/2025 | 3.50p | 3.50p | 3.00p | 3.00p | 505555 |
| 28/01/2025 | 3.50p | 3.78p | 3.45p | 3.50p | 100086 |
| 27/01/2025 | 3.50p | 3.85p | 3.24p | 3.50p | 350764 |
| 24/01/2025 | 3.50p | 3.85p | 3.50p | 3.50p | 27896 |
| 23/01/2025 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/01/2025 | 3.50p | 3.70p | 3.50p | 3.50p | 125000 |
| 21/01/2025 | 3.50p | 3.95p | 3.18p | 3.50p | 223899 |
| 20/01/2025 | 3.50p | 3.50p | 3.18p | 3.50p | 10013 |
| 17/01/2025 | 3.50p | 3.58p | 3.28p | 3.50p | 18394 |
| 16/01/2025 | 3.50p | 3.75p | 3.28p | 3.50p | 153014 |
| 15/01/2025 | 3.00p | 3.35p | 3.00p | 3.10p | 100000 |
| 14/01/2025 | 2.75p | 3.08p | 2.75p | 3.00p | 487604 |
| 13/01/2025 | 2.75p | 2.94p | 2.75p | 2.75p | 67620 |
| 10/01/2025 | 3.25p | 3.25p | 2.75p | 2.75p | 72000 |
| 09/01/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/01/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/01/2025 | 3.25p | 3.25p | 3.08p | 3.25p | 50000 |
| 06/01/2025 | 3.25p | 3.40p | 3.25p | 3.25p | 29060 |
| 03/01/2025 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/01/2025 | 3.25p | 3.38p | 3.22p | 3.25p | 63930 |
| 31/12/2024 | 3.25p | 3.25p | 3.24p | 3.25p | 38187 |
| 30/12/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/12/2024 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/12/2024 | 4.00p | 4.00p | 3.00p | 3.25p | 455169 |
| 23/12/2024 | 3.75p | 3.76p | 3.50p | 3.75p | 70982 |
| 20/12/2024 | 4.00p | 4.00p | 3.50p | 3.75p | 102317 |
| 19/12/2024 | 4.00p | 3.75p | 3.67p | 3.75p | 0 |
| 18/12/2024 | 4.00p | 4.00p | 3.67p | 3.75p | 0 |
| 17/12/2024 | 4.00p | 4.00p | 3.75p | 4.00p | 50000 |
| 16/12/2024 | 4.00p | 4.35p | 3.50p | 4.00p | 250000 |
| 13/12/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 12/12/2024 | 4.00p | 4.00p | 3.90p | 4.00p | 0 |
| 11/12/2024 | 4.25p | 4.25p | 4.00p | 4.00p | 20000 |
| 10/12/2024 | 4.50p | 4.50p | 4.03p | 4.25p | 66 |
| 09/12/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 100000 |
| 06/12/2024 | 4.50p | 4.67p | 4.50p | 4.50p | 0 |
| 05/12/2024 | 4.50p | 4.67p | 4.50p | 4.50p | 0 |
| 04/12/2024 | 4.00p | 4.68p | 4.00p | 4.50p | 198248 |
| 03/12/2024 | 4.00p | 4.35p | 4.00p | 4.00p | 170806 |
| 02/12/2024 | 4.25p | 4.25p | 3.52p | 4.00p | 273721 |
| 29/11/2024 | 5.25p | 5.25p | 4.00p | 4.25p | 100000 |
| 28/11/2024 | 5.25p | 5.25p | 4.55p | 4.75p | 18921 |
| 27/11/2024 | 5.25p | 4.75p | 4.67p | 4.75p | 0 |
| 26/11/2024 | 5.25p | 5.25p | 4.67p | 4.75p | 0 |
| 25/11/2024 | 5.75p | 5.75p | 4.75p | 4.75p | 140000 |
| 22/11/2024 | 5.75p | 5.60p | 5.25p | 5.50p | 0 |
| 21/11/2024 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 20/11/2024 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 19/11/2024 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 18/11/2024 | 5.75p | 5.60p | 5.25p | 5.50p | 0 |
| 15/11/2024 | 5.75p | 5.85p | 5.10p | 5.50p | 8373 |
| 14/11/2024 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 13/11/2024 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 12/11/2024 | 5.75p | 5.75p | 5.25p | 5.50p | 0 |
| 11/11/2024 | 5.75p | 5.75p | 5.05p | 5.50p | 10020 |
| 08/11/2024 | 5.75p | 5.75p | 5.50p | 5.50p | 100000 |
| 07/11/2024 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
| 06/11/2024 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
| 05/11/2024 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
| 04/11/2024 | 5.75p | 6.25p | 6.00p | 6.00p | 0 |
| 01/11/2024 | 5.75p | 6.25p | 6.00p | 6.00p | 0 |
| 31/10/2024 | 5.75p | 6.25p | 5.75p | 6.00p | 0 |
| 30/10/2024 | 6.00p | 6.00p | 5.65p | 6.00p | 40000 |
| 29/10/2024 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 28/10/2024 | 6.00p | 6.00p | 5.65p | 6.00p | 3339 |
| 25/10/2024 | 5.75p | 6.19p | 5.75p | 6.00p | 48465 |
| 24/10/2024 | 5.75p | 6.25p | 6.00p | 6.00p | 0 |
| 23/10/2024 | 5.75p | 6.00p | 5.51p | 6.00p | 15 |
| 22/10/2024 | 5.75p | 6.00p | 5.60p | 6.00p | 43786 |
| 21/10/2024 | 6.25p | 6.25p | 5.65p | 6.00p | 40700 |
| 18/10/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 17/10/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 16/10/2024 | 6.25p | 6.69p | 6.25p | 6.25p | 8200 |
| 15/10/2024 | 6.25p | 6.25p | 6.10p | 6.25p | 0 |
| 14/10/2024 | 6.13p | 6.50p | 6.00p | 6.25p | 32500 |
| 11/10/2024 | 5.50p | 5.96p | 5.39p | 5.75p | 762374 |
| 10/10/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/10/2024 | 5.38p | 5.61p | 5.38p | 5.38p | 62500 |
| 08/10/2024 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 07/10/2024 | 5.08p | 5.70p | 5.08p | 5.38p | 608385 |
| 04/10/2024 | 5.08p | 5.33p | 5.08p | 5.13p | 0 |
| 03/10/2024 | 5.08p | 5.33p | 5.08p | 5.13p | 0 |
| 02/10/2024 | 5.08p | 5.33p | 5.08p | 5.13p | 0 |
| 01/10/2024 | 5.63p | 5.63p | 5.13p | 5.13p | 7500 |
| 30/09/2024 | 5.38p | 5.67p | 5.63p | 5.63p | 0 |
*Close Price adjusted for both dividends and splits