Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norman Broadbent

Date Open High Low Close* Volume
06/07/2012 38.50p 40.00p 38.50p 38.50p 0
05/07/2012 38.50p 40.00p 38.50p 38.50p 0
04/07/2012 38.50p 40.00p 38.50p 38.50p 0
03/07/2012 38.50p 40.00p 38.50p 38.50p 0
02/07/2012 38.50p 40.00p 38.50p 38.50p 0
29/06/2012 38.50p 40.00p 38.50p 38.50p 1000
28/06/2012 40.00p 40.00p 35.00p 38.50p 6
27/06/2012 40.00p 40.00p 35.00p 40.00p 9
26/06/2012 40.00p 40.00p 35.00p 40.00p 66
25/06/2012 40.00p 41.00p 37.00p 40.00p 0
22/06/2012 41.00p 41.00p 37.00p 40.00p 1928
21/06/2012 41.00p 41.00p 37.00p 41.00p 0
20/06/2012 41.00p 41.00p 37.00p 41.00p 0
19/06/2012 41.00p 41.00p 37.00p 41.00p 0
18/06/2012 41.00p 41.00p 37.00p 41.00p 0
15/06/2012 41.00p 41.00p 37.00p 41.00p 0
14/06/2012 41.00p 41.00p 37.00p 41.00p 0
13/06/2012 41.00p 41.00p 37.00p 41.00p 6
12/06/2012 41.00p 41.00p 35.00p 41.00p 0
11/06/2012 41.00p 41.00p 35.00p 41.00p 0
08/06/2012 40.00p 41.00p 35.00p 41.00p 10016
07/06/2012 42.50p 42.50p 40.00p 40.00p 333
06/06/2012 42.50p 44.00p 42.50p 42.50p 3000
01/06/2012 42.50p 42.50p 40.00p 42.50p 400
31/05/2012 42.50p 42.50p 37.00p 42.50p 0
30/05/2012 42.50p 42.50p 37.00p 42.50p 0
29/05/2012 42.00p 42.00p 37.00p 42.00p 0
28/05/2012 42.00p 42.00p 37.00p 42.00p 3
25/05/2012 42.00p 42.00p 37.00p 42.00p 110
24/05/2012 42.00p 42.00p 37.00p 42.00p 0
23/05/2012 42.00p 42.00p 37.00p 42.00p 16
22/05/2012 42.00p 42.00p 37.00p 42.00p 0
21/05/2012 42.00p 42.00p 37.00p 42.00p 0
18/05/2012 42.00p 42.00p 37.00p 42.00p 0
17/05/2012 42.00p 42.00p 37.00p 42.00p 0
16/05/2012 42.00p 42.00p 37.00p 42.00p 3
15/05/2012 42.00p 42.00p 35.00p 42.00p 333
14/05/2012 42.00p 42.00p 37.00p 42.00p 0
11/05/2012 42.00p 42.00p 37.00p 42.00p 0
10/05/2012 42.00p 42.00p 37.00p 42.00p 206
09/05/2012 42.00p 44.50p 40.00p 42.00p 0
08/05/2012 44.50p 44.50p 40.00p 42.00p 513
04/05/2012 44.50p 44.50p 40.00p 44.50p 0
03/05/2012 44.50p 44.50p 40.00p 44.50p 0
02/05/2012 44.50p 44.50p 40.00p 44.50p 0
01/05/2012 44.50p 44.50p 40.00p 44.50p 20
30/04/2012 44.50p 49.00p 40.00p 44.50p 0
27/04/2012 44.50p 49.00p 40.00p 44.50p 0
26/04/2012 49.00p 49.00p 40.00p 44.50p 10000
25/04/2012 49.00p 49.00p 44.00p 49.00p 0
24/04/2012 49.00p 49.00p 44.00p 49.00p 0
23/04/2012 49.00p 49.00p 44.00p 49.00p 0
20/04/2012 49.00p 49.00p 44.00p 49.00p 0
19/04/2012 49.00p 49.00p 44.00p 49.00p 6
18/04/2012 49.00p 49.00p 46.99p 49.00p 0
17/04/2012 49.00p 49.00p 46.99p 49.00p 0
16/04/2012 49.00p 49.00p 46.99p 49.00p 0
13/04/2012 49.00p 49.00p 46.99p 49.00p 0
12/04/2012 49.00p 49.00p 46.99p 49.00p 0
11/04/2012 47.00p 49.00p 46.99p 49.00p 7000
10/04/2012 47.00p 47.00p 42.00p 47.00p 3
05/04/2012 47.00p 50.00p 45.00p 47.00p 0
04/04/2012 50.00p 50.00p 45.00p 47.00p 6
03/04/2012 50.00p 50.60p 50.00p 50.00p 1000
02/04/2012 50.00p 50.00p 45.00p 50.00p 0
30/03/2012 50.00p 50.00p 45.00p 50.00p 0
29/03/2012 50.00p 50.00p 45.00p 50.00p 222
28/03/2012 50.00p 50.00p 45.00p 50.00p 33
27/03/2012 50.00p 50.00p 45.00p 50.00p 0
26/03/2012 50.00p 50.00p 45.00p 50.00p 0
23/03/2012 50.00p 50.00p 45.00p 50.00p 0
22/03/2012 50.00p 50.00p 45.00p 50.00p 53
21/03/2012 50.00p 50.00p 45.00p 50.00p 66
20/03/2012 50.00p 50.00p 45.00p 50.00p 444
19/03/2012 50.00p 50.00p 45.00p 50.00p 6
16/03/2012 50.00p 50.00p 45.00p 50.00p 0
15/03/2012 50.00p 50.00p 45.00p 50.00p 0
14/03/2012 50.00p 50.00p 45.00p 50.00p 0
13/03/2012 50.00p 50.00p 45.00p 50.00p 0
12/03/2012 50.00p 50.00p 45.00p 50.00p 0
09/03/2012 50.00p 50.00p 45.00p 50.00p 0
08/03/2012 50.00p 50.00p 45.00p 50.00p 0
07/03/2012 50.00p 50.00p 45.00p 50.00p 13
06/03/2012 50.00p 51.99p 50.00p 50.00p 0
05/03/2012 50.00p 51.99p 50.00p 50.00p 1000
02/03/2012 50.00p 50.00p 45.00p 50.00p 0
01/03/2012 50.00p 50.00p 45.00p 50.00p 0
29/02/2012 50.00p 50.00p 45.00p 50.00p 133
28/02/2012 50.00p 50.00p 45.00p 50.00p 1
27/02/2012 50.00p 50.00p 45.00p 50.00p 17
24/02/2012 50.00p 50.50p 45.00p 50.00p 0
23/02/2012 50.00p 50.50p 45.00p 50.00p 0
22/02/2012 50.00p 50.50p 45.00p 50.00p 0
21/02/2012 50.00p 50.50p 45.00p 50.00p 0
20/02/2012 50.50p 50.50p 45.00p 50.00p 11444
17/02/2012 50.50p 50.50p 46.00p 50.50p 66
16/02/2012 50.50p 51.85p 46.00p 50.50p 0
15/02/2012 50.50p 51.85p 46.00p 50.50p 0
14/02/2012 50.50p 51.85p 46.00p 50.50p 2836
13/02/2012 50.50p 50.50p 46.00p 50.50p 0
10/02/2012 50.50p 50.50p 46.00p 50.50p 0
09/02/2012 50.50p 50.50p 46.00p 50.50p 2349
08/02/2012 50.50p 50.50p 46.00p 50.50p 16
07/02/2012 50.50p 51.95p 50.50p 50.50p 1000
06/02/2012 51.00p 51.85p 50.50p 50.50p 1928
03/02/2012 47.50p 48.75p 45.00p 48.50p 22041
02/02/2012 47.50p 47.50p 46.52p 47.50p 766
01/02/2012 47.50p 47.50p 46.52p 47.50p 100
31/01/2012 47.50p 47.50p 45.00p 47.50p 1000
30/01/2012 47.50p 47.50p 45.00p 47.50p 0
27/01/2012 47.50p 47.50p 45.00p 47.50p 0
26/01/2012 47.50p 47.50p 45.00p 47.50p 4
25/01/2012 48.50p 48.50p 47.03p 48.50p 0
24/01/2012 48.50p 48.50p 47.03p 48.50p 93
23/01/2012 48.50p 50.00p 47.03p 48.50p 0
20/01/2012 48.50p 50.00p 47.03p 48.50p 1010
19/01/2012 48.50p 48.50p 47.03p 48.50p 1000
18/01/2012 50.00p 51.50p 47.03p 48.50p 0
17/01/2012 50.00p 50.00p 47.03p 50.00p 66
16/01/2012 50.00p 50.00p 47.03p 50.00p 0
13/01/2012 50.00p 50.00p 47.03p 50.00p 0
12/01/2012 50.00p 50.00p 47.03p 50.00p 33
11/01/2012 50.00p 50.00p 47.03p 50.00p 6
10/01/2012 50.00p 50.00p 47.03p 50.00p 1500
09/01/2012 50.00p 50.00p 47.03p 50.00p 1682
06/01/2012 50.00p 53.00p 50.00p 50.00p 0
05/01/2012 50.00p 53.00p 50.00p 50.00p 0
04/01/2012 50.00p 53.00p 50.00p 50.00p 0
03/01/2012 51.00p 53.00p 50.00p 50.00p 1000
30/12/2011 51.00p 55.00p 50.00p 51.00p 0
29/12/2011 51.00p 55.00p 50.00p 51.00p 0
28/12/2011 51.00p 55.00p 50.00p 51.00p 0
23/12/2011 51.00p 55.00p 50.00p 51.00p 0
22/12/2011 51.00p 55.00p 50.00p 51.00p 0
21/12/2011 51.00p 55.00p 50.00p 51.00p 0
20/12/2011 51.00p 55.00p 50.00p 51.00p 0
19/12/2011 55.00p 55.00p 50.00p 53.50p 91000
16/12/2011 55.00p 58.50p 48.04p 55.00p 0
15/12/2011 55.00p 58.50p 48.04p 55.00p 0
14/12/2011 58.50p 58.50p 48.04p 55.00p 2573
13/12/2011 58.50p 60.00p 52.00p 58.50p 0
12/12/2011 60.00p 60.00p 52.00p 60.00p 8462
09/12/2011 60.00p 60.00p 60.00p 60.00p 0
08/12/2011 60.00p 60.00p 60.00p 60.00p 0
07/12/2011 60.00p 60.00p 60.00p 60.00p 19047
06/12/2011 60.00p 60.00p 55.00p 60.00p 0
05/12/2011 60.00p 60.00p 55.00p 60.00p 0
02/12/2011 60.00p 60.00p 55.00p 60.00p 0
01/12/2011 60.00p 60.00p 55.00p 60.00p 406
30/11/2011 60.00p 60.00p 55.00p 60.00p 0
29/11/2011 60.00p 60.00p 55.00p 60.00p 0
28/11/2011 60.00p 60.00p 55.00p 60.00p 0
25/11/2011 60.00p 60.00p 55.00p 60.00p 0
24/11/2011 60.00p 60.00p 55.00p 60.00p 833
23/11/2011 60.00p 60.00p 55.00p 60.00p 0
22/11/2011 60.00p 60.00p 55.00p 60.00p 1202
21/11/2011 60.00p 60.00p 55.00p 60.00p 2116
18/11/2011 60.00p 60.00p 55.00p 60.00p 3710
17/11/2011 60.00p 65.00p 60.00p 60.00p 0
16/11/2011 60.00p 65.00p 60.00p 60.00p 0
15/11/2011 60.00p 65.00p 60.00p 60.00p 334
14/11/2011 60.00p 60.00p 55.00p 60.00p 0
11/11/2011 60.00p 60.00p 55.00p 60.00p 0
10/11/2011 60.00p 60.00p 55.00p 60.00p 0
09/11/2011 60.00p 60.00p 55.00p 60.00p 0
08/11/2011 60.00p 60.00p 55.00p 60.00p 0
07/11/2011 60.00p 60.00p 55.00p 60.00p 123
04/11/2011 60.00p 60.00p 56.12p 60.00p 0
03/11/2011 60.00p 60.00p 56.12p 60.00p 0
02/11/2011 60.00p 60.00p 56.12p 60.00p 0
01/11/2011 60.00p 60.00p 56.12p 60.00p 0
31/10/2011 60.00p 60.00p 56.12p 60.00p 0
28/10/2011 60.00p 60.00p 56.12p 60.00p 0
27/10/2011 60.00p 60.00p 56.12p 60.00p 54
26/10/2011 60.00p 60.00p 52.00p 60.00p 0
25/10/2011 60.00p 60.00p 52.00p 60.00p 0
24/10/2011 60.00p 60.00p 52.00p 60.00p 0
21/10/2011 58.50p 60.00p 52.00p 60.00p 0
20/10/2011 58.50p 58.50p 52.00p 58.50p 0
19/10/2011 55.00p 58.50p 52.00p 58.50p 200
18/10/2011 55.00p 55.00p 50.00p 55.00p 6
17/10/2011 57.50p 57.50p 55.00p 55.00p 1006
14/10/2011 62.50p 62.50p 55.00p 57.50p 15006
13/10/2011 62.50p 62.50p 55.00p 62.50p 0
12/10/2011 62.50p 62.50p 55.00p 62.50p 147
11/10/2011 62.50p 62.50p 55.00p 62.50p 0
10/10/2011 62.50p 62.50p 55.00p 62.50p 0
07/10/2011 62.50p 62.50p 55.00p 62.50p 40
06/10/2011 62.50p 62.50p 58.00p 62.50p 0
05/10/2011 62.50p 62.50p 58.00p 62.50p 0
04/10/2011 62.50p 62.50p 58.00p 62.50p 0
03/10/2011 62.50p 62.50p 58.00p 62.50p 0
30/09/2011 62.50p 62.50p 58.00p 62.50p 0
29/09/2011 62.50p 62.50p 58.00p 62.50p 0
28/09/2011 58.00p 60.00p 58.00p 58.00p 0
27/09/2011 58.00p 60.00p 58.00p 58.00p 0
26/09/2011 58.00p 60.00p 58.00p 58.00p 0
23/09/2011 58.00p 60.00p 58.00p 58.00p 0
22/09/2011 58.00p 60.00p 58.00p 58.00p 5000
21/09/2011 58.00p 58.00p 53.00p 58.00p 1506

*Close Price adjusted for both dividends and splits