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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Norman Broadbent (NBB) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/06/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/06/2016 | 11.50p | 12.75p | 11.50p | 11.50p | 823 |
| 17/06/2016 | 11.50p | 12.73p | 11.50p | 11.50p | 80600 |
| 16/06/2016 | 11.00p | 11.50p | 11.00p | 11.50p | 130000 |
| 15/06/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/06/2016 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 13/06/2016 | 12.50p | 12.50p | 11.00p | 11.50p | 10308 |
| 10/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/06/2016 | 13.50p | 13.50p | 12.50p | 12.50p | 20000 |
| 08/06/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/06/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/06/2016 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/06/2016 | 13.50p | 14.73p | 12.50p | 13.50p | 81723 |
| 02/06/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/06/2016 | 12.50p | 12.50p | 11.36p | 12.50p | 10 |
| 31/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/05/2016 | 12.50p | 13.50p | 12.00p | 12.50p | 70000 |
| 26/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/05/2016 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 17/05/2016 | 11.50p | 13.00p | 11.50p | 12.50p | 65365 |
| 16/05/2016 | 10.50p | 11.75p | 10.50p | 11.50p | 20000 |
| 13/05/2016 | 11.00p | 11.00p | 10.50p | 10.50p | 42000 |
| 12/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/05/2016 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 04/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/05/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/04/2016 | 11.50p | 11.50p | 10.25p | 11.00p | 5000 |
| 27/04/2016 | 11.50p | 11.52p | 11.50p | 11.50p | 12347 |
| 26/04/2016 | 11.00p | 11.50p | 10.25p | 11.50p | 12079 |
| 25/04/2016 | 11.00p | 11.45p | 10.25p | 11.00p | 4029 |
| 22/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/04/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 18/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/04/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 6 |
| 12/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/04/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/04/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 50 |
| 06/04/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 05/04/2016 | 11.00p | 11.00p | 10.02p | 11.00p | 20666 |
| 04/04/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 3 |
| 01/04/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 31/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/03/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 2085 |
| 29/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/03/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 18/03/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 26 |
| 17/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/03/2016 | 11.00p | 11.00p | 10.02p | 11.00p | 4000 |
| 11/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/03/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 66 |
| 07/03/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 112 |
| 04/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/03/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 02/03/2016 | 11.00p | 11.00p | 9.00p | 11.00p | 4863 |
| 01/03/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/02/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 750 |
| 26/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/02/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 1462 |
| 24/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/02/2016 | 11.50p | 11.00p | 11.00p | 11.00p | 0 |
| 18/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 17/02/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 16/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/02/2016 | 11.00p | 11.00p | 10.00p | 11.00p | 1000 |
| 04/02/2016 | 11.00p | 11.00p | 10.52p | 11.00p | 12000 |
| 03/02/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 3110 |
| 02/02/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/02/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 20 |
| 29/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/01/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 26/01/2016 | 11.00p | 11.00p | 9.50p | 11.00p | 6000 |
| 25/01/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 22/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 19/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/01/2016 | 11.00p | 12.50p | 11.00p | 11.00p | 0 |
| 15/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/01/2016 | 11.00p | 11.50p | 11.00p | 11.00p | 0 |
| 13/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 11/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/01/2016 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 07/01/2016 | 11.00p | 11.02p | 11.00p | 11.00p | 3000 |
| 06/01/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 4 |
| 05/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/01/2016 | 11.00p | 11.00p | 10.25p | 11.00p | 39 |
| 31/12/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 30/12/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/12/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/12/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/12/2015 | 11.00p | 12.50p | 11.00p | 11.00p | 0 |
| 22/12/2015 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/12/2015 | 11.00p | 11.00p | 10.50p | 11.00p | 0 |
| 18/12/2015 | 10.50p | 11.00p | 10.50p | 11.00p | 16341 |
| 17/12/2015 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/12/2015 | 12.50p | 12.50p | 9.00p | 10.50p | 30000 |
| 15/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/12/2015 | 12.50p | 12.50p | 11.25p | 12.50p | 3 |
| 08/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/12/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 04/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/12/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/11/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 27/11/2015 | 12.50p | 12.50p | 11.25p | 12.50p | 4 |
| 26/11/2015 | 12.50p | 12.50p | 11.25p | 12.50p | 6 |
| 25/11/2015 | 12.50p | 12.50p | 11.25p | 12.50p | 11 |
| 24/11/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/11/2015 | 13.50p | 13.50p | 11.00p | 12.50p | 4964 |
| 20/11/2015 | 13.50p | 13.50p | 12.25p | 13.50p | 1 |
| 19/11/2015 | 13.50p | 13.50p | 12.45p | 13.50p | 13 |
| 18/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/11/2015 | 13.50p | 14.00p | 13.50p | 13.50p | 4964 |
| 13/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 09/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/11/2015 | 13.50p | 14.02p | 13.50p | 13.50p | 500 |
| 05/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/11/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/10/2015 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/10/2015 | 14.75p | 14.75p | 13.50p | 13.50p | 10000 |
| 28/10/2015 | 14.75p | 14.75p | 13.75p | 14.75p | 15000 |
| 27/10/2015 | 14.50p | 14.75p | 13.96p | 14.75p | 55000 |
| 26/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 19/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 16/10/2015 | 14.50p | 15.75p | 14.50p | 14.50p | 10000 |
| 15/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 12/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 09/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 07/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/10/2015 | 14.50p | 14.50p | 13.96p | 14.50p | 7 |
| 05/10/2015 | 14.50p | 14.50p | 13.96p | 14.50p | 66 |
| 02/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/10/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/09/2015 | 13.25p | 14.50p | 13.25p | 14.50p | 50000 |
| 29/09/2015 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/09/2015 | 16.75p | 16.75p | 14.50p | 14.50p | 1500 |
| 25/09/2015 | 16.75p | 17.50p | 16.75p | 16.75p | 0 |
| 24/09/2015 | 16.75p | 16.75p | 16.00p | 16.75p | 0 |
| 23/09/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 22/09/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 21/09/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 18/09/2015 | 16.75p | 16.80p | 16.75p | 16.75p | 10000 |
| 17/09/2015 | 16.75p | 16.75p | 16.09p | 16.75p | 5000 |
| 16/09/2015 | 16.75p | 16.75p | 16.39p | 16.75p | 3000 |
| 15/09/2015 | 16.75p | 17.50p | 16.75p | 16.75p | 0 |
| 14/09/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 11/09/2015 | 16.75p | 17.25p | 16.75p | 16.75p | 95000 |
| 10/09/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 09/09/2015 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 08/09/2015 | 16.75p | 17.50p | 16.75p | 16.75p | 59220 |
| 07/09/2015 | 14.00p | 18.00p | 14.00p | 16.75p | 61473 |
*Close Price adjusted for both dividends and splits