Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2011 58.00p 59.00p 58.00p 58.00p 0
19/09/2011 58.00p 59.00p 58.00p 58.00p 1000
16/09/2011 58.00p 58.00p 50.00p 58.00p 0
15/09/2011 56.50p 58.00p 50.00p 58.00p 1120
14/09/2011 59.00p 59.00p 50.00p 56.50p 1410
13/09/2011 59.00p 59.00p 53.00p 59.00p 0
12/09/2011 59.00p 59.00p 53.00p 59.00p 0
09/09/2011 59.00p 59.00p 53.00p 59.00p 0
08/09/2011 59.00p 59.00p 53.00p 59.00p 0
07/09/2011 59.00p 59.00p 53.00p 59.00p 0
06/09/2011 59.00p 59.00p 53.00p 59.00p 0
05/09/2011 59.00p 59.00p 53.00p 59.00p 0
02/09/2011 59.00p 59.00p 53.00p 59.00p 0
01/09/2011 59.00p 59.00p 53.00p 59.00p 50
31/08/2011 59.00p 59.00p 53.00p 59.00p 3
30/08/2011 61.50p 61.50p 55.00p 59.00p 33
26/08/2011 61.50p 66.00p 61.50p 61.50p 0
25/08/2011 61.50p 66.00p 61.50p 61.50p 0
24/08/2011 65.00p 66.00p 61.50p 61.50p 5000
23/08/2011 65.00p 65.00p 60.00p 65.00p 1133
22/08/2011 65.00p 65.00p 60.98p 65.00p 0
19/08/2011 65.00p 65.00p 60.98p 65.00p 0
18/08/2011 65.00p 65.00p 60.98p 65.00p 0
17/08/2011 65.00p 65.00p 60.98p 65.00p 33
16/08/2011 65.00p 65.00p 60.99p 65.00p 20
15/08/2011 65.00p 65.00p 60.12p 65.00p 0
12/08/2011 65.00p 65.00p 60.12p 65.00p 0
11/08/2011 65.00p 65.00p 60.12p 65.00p 1612
10/08/2011 65.00p 65.00p 60.94p 65.00p 100
09/08/2011 65.00p 65.00p 61.00p 65.00p 5
08/08/2011 65.00p 65.00p 65.00p 65.00p 0
05/08/2011 65.00p 67.50p 65.00p 65.00p 0
04/08/2011 67.50p 67.50p 67.50p 67.50p 0
03/08/2011 67.50p 67.50p 67.50p 67.50p 0
02/08/2011 67.50p 67.50p 60.00p 67.50p 86
01/08/2011 67.50p 67.50p 67.50p 67.50p 0
29/07/2011 67.50p 67.50p 61.50p 67.50p 33
28/07/2011 67.50p 67.50p 64.00p 67.50p 0
27/07/2011 67.50p 67.50p 64.00p 67.50p 0
26/07/2011 67.50p 67.50p 64.00p 67.50p 0
25/07/2011 67.50p 67.50p 64.00p 67.50p 0
22/07/2011 67.50p 67.50p 64.00p 67.50p 0
21/07/2011 67.50p 67.50p 64.00p 67.50p 0
20/07/2011 67.50p 67.50p 64.00p 67.50p 0
19/07/2011 67.50p 67.50p 64.00p 67.50p 0
18/07/2011 66.50p 67.50p 64.00p 67.50p 0
15/07/2011 66.50p 66.50p 64.00p 66.50p 0
14/07/2011 65.50p 66.50p 64.00p 66.50p 20000
13/07/2011 64.00p 64.00p 59.78p 64.00p 0
12/07/2011 64.00p 64.00p 59.78p 64.00p 0
11/07/2011 64.00p 64.00p 59.78p 61.50p 26
08/07/2011 59.50p 64.00p 59.50p 64.00p 22500
07/07/2011 59.50p 61.50p 55.00p 59.50p 0
06/07/2011 61.50p 61.50p 55.00p 59.50p 2000
05/07/2011 61.50p 61.50p 58.00p 61.50p 46
04/07/2011 61.50p 63.00p 60.47p 61.50p 0
01/07/2011 63.00p 63.00p 60.47p 61.50p 1927
30/06/2011 63.00p 63.00p 58.00p 63.00p 0
29/06/2011 63.00p 63.00p 58.00p 63.00p 3
28/06/2011 63.00p 63.00p 58.00p 63.00p 0
27/06/2011 63.00p 63.00p 58.00p 63.00p 30
24/06/2011 65.00p 65.00p 58.00p 63.00p 2114
23/06/2011 65.00p 65.00p 60.00p 65.00p 0
22/06/2011 65.00p 65.00p 60.00p 65.00p 0
21/06/2011 65.00p 65.00p 60.00p 65.00p 4
20/06/2011 65.00p 65.00p 65.00p 65.00p 0
17/06/2011 65.00p 65.00p 60.00p 65.00p 0
16/06/2011 65.00p 65.00p 60.00p 65.00p 73
15/06/2011 65.00p 65.00p 60.00p 65.00p 42
14/06/2011 65.00p 65.00p 65.00p 65.00p 0
13/06/2011 65.00p 65.00p 65.00p 65.00p 0
10/06/2011 65.00p 66.00p 65.00p 65.00p 0
09/06/2011 65.00p 66.00p 65.00p 65.00p 437
08/06/2011 65.00p 65.00p 60.00p 65.00p 417
07/06/2011 65.00p 66.20p 65.00p 65.00p 0
06/06/2011 65.00p 66.20p 65.00p 65.00p 200
03/06/2011 65.00p 65.00p 55.00p 65.00p 8103
02/06/2011 66.50p 68.00p 60.00p 65.00p 0
01/06/2011 68.00p 68.00p 60.00p 66.50p 50
31/05/2011 68.00p 68.00p 61.00p 68.00p 0
27/05/2011 68.00p 68.00p 61.00p 68.00p 0
26/05/2011 68.00p 68.00p 61.00p 68.00p 0
25/05/2011 68.00p 68.00p 61.00p 68.00p 26
24/05/2011 68.00p 68.00p 61.00p 68.00p 23
23/05/2011 68.00p 68.00p 61.00p 68.00p 33
20/05/2011 65.50p 68.00p 65.50p 68.00p 0
19/05/2011 65.50p 65.50p 61.00p 65.50p 0
18/05/2011 65.50p 65.50p 61.00p 65.50p 1
17/05/2011 65.50p 66.00p 65.50p 65.50p 0
16/05/2011 65.50p 66.00p 65.50p 65.50p 0
13/05/2011 65.50p 66.00p 65.50p 65.50p 0
12/05/2011 65.50p 66.00p 65.50p 65.50p 1000
11/05/2011 66.50p 66.50p 61.00p 65.50p 10133
10/05/2011 66.50p 66.50p 61.00p 66.50p 100
09/05/2011 66.50p 68.00p 61.00p 66.50p 2023
06/05/2011 66.50p 68.15p 66.50p 66.50p 8731
05/05/2011 68.00p 69.00p 61.70p 68.00p 0
04/05/2011 68.00p 69.00p 61.70p 68.00p 0
03/05/2011 69.00p 69.00p 61.70p 68.00p 1863
28/04/2011 70.50p 73.50p 67.00p 70.50p 0
27/04/2011 70.50p 73.50p 67.00p 70.50p 0
26/04/2011 70.50p 73.50p 67.00p 70.50p 0
21/04/2011 70.50p 73.50p 67.00p 70.50p 0
20/04/2011 70.50p 73.50p 67.00p 70.50p 0
19/04/2011 70.50p 73.50p 67.00p 70.50p 0
18/04/2011 70.50p 73.50p 67.00p 70.50p 0
15/04/2011 70.50p 73.50p 67.00p 70.50p 0
14/04/2011 70.50p 73.50p 67.00p 70.50p 0
13/04/2011 70.50p 73.50p 67.00p 70.50p 0
12/04/2011 73.50p 73.50p 67.00p 70.50p 120
11/04/2011 73.50p 73.50p 67.00p 73.50p 13
08/04/2011 73.50p 73.50p 67.00p 73.50p 10053
07/04/2011 73.50p 73.50p 67.65p 73.50p 66
06/04/2011 73.50p 73.50p 67.65p 73.50p 13000
05/04/2011 73.50p 73.50p 67.00p 73.50p 0
04/04/2011 71.00p 71.00p 67.00p 71.00p 322
01/04/2011 71.00p 71.00p 67.00p 71.00p 666
31/03/2011 72.00p 74.00p 67.00p 71.00p 0
30/03/2011 72.00p 72.00p 67.00p 72.00p 166
29/03/2011 72.00p 72.00p 67.00p 72.00p 0
28/03/2011 72.00p 72.00p 67.00p 72.00p 0
25/03/2011 72.00p 72.00p 67.00p 72.00p 83
24/03/2011 72.00p 72.00p 67.00p 72.00p 0
23/03/2011 72.00p 72.00p 67.00p 72.00p 0
22/03/2011 72.00p 72.00p 67.00p 72.00p 0
21/03/2011 72.00p 72.00p 67.00p 72.00p 0
18/03/2011 71.50p 72.00p 67.00p 72.00p 1000
17/03/2011 72.00p 72.00p 67.00p 72.00p 0
16/03/2011 72.00p 72.00p 67.00p 72.00p 66
15/03/2011 72.00p 72.00p 67.00p 72.00p 87
14/03/2011 72.00p 72.00p 67.00p 72.00p 0
11/03/2011 72.00p 72.00p 67.00p 72.00p 2000
10/03/2011 72.00p 72.00p 67.00p 72.00p 0
09/03/2011 72.00p 72.00p 67.00p 72.00p 86
08/03/2011 72.00p 72.00p 67.00p 72.00p 26
07/03/2011 72.00p 72.00p 67.00p 72.00p 0
04/03/2011 72.00p 72.00p 67.00p 72.00p 0
03/03/2011 72.00p 72.00p 67.00p 72.00p 0
02/03/2011 72.00p 72.00p 67.00p 72.00p 0
01/03/2011 72.00p 72.00p 67.00p 72.00p 16
28/02/2011 69.00p 72.00p 70.00p 72.00p 5000
25/02/2011 69.50p 71.50p 66.00p 69.00p 0
24/02/2011 71.50p 71.50p 66.00p 69.00p 0
23/02/2011 71.50p 71.50p 66.00p 71.50p 0
22/02/2011 71.50p 71.50p 66.00p 71.50p 116
21/02/2011 71.50p 71.50p 71.50p 71.50p 0
18/02/2011 71.50p 71.50p 71.50p 71.50p 0
17/02/2011 71.50p 71.50p 66.00p 71.50p 0
16/02/2011 71.50p 71.50p 66.00p 71.50p 200
15/02/2011 71.50p 74.25p 66.00p 71.50p 466
14/02/2011 71.50p 75.50p 69.50p 71.50p 0
11/02/2011 71.50p 75.50p 69.50p 71.50p 0
10/02/2011 73.00p 75.50p 71.50p 71.50p 0
09/02/2011 75.50p 75.50p 73.00p 73.00p 6
08/02/2011 68.00p 73.00p 68.00p 73.00p 93
07/02/2011 75.25p 75.25p 73.00p 73.00p 497
04/02/2011 68.00p 73.00p 68.00p 73.00p 140
03/02/2011 68.00p 73.00p 68.00p 73.00p 3
02/02/2011 73.00p 73.00p 73.00p 73.00p 0
01/02/2011 73.00p 73.00p 73.00p 73.00p 0
31/01/2011 73.00p 73.00p 73.00p 73.00p 0
28/01/2011 73.00p 73.00p 73.00p 73.00p 0
27/01/2011 73.00p 73.00p 73.00p 73.00p 0
26/01/2011 73.00p 73.00p 73.00p 73.00p 0
25/01/2011 72.00p 77.00p 72.00p 73.00p 6667
24/01/2011 72.00p 72.00p 72.00p 72.00p 0
21/01/2011 72.00p 72.00p 66.00p 72.00p 2
20/01/2011 72.00p 72.00p 64.00p 72.00p 17000
19/01/2011 72.00p 72.00p 66.00p 72.00p 23
18/01/2011 72.00p 72.00p 66.00p 72.00p 66
17/01/2011 66.00p 72.00p 66.00p 72.00p 6
14/01/2011 66.00p 72.00p 66.00p 72.00p 6
13/01/2011 66.00p 72.00p 66.00p 72.00p 13
12/01/2011 66.00p 72.00p 66.00p 72.00p 0
11/01/2011 66.00p 72.00p 66.00p 72.00p 100
10/01/2011 72.00p 72.00p 72.00p 72.00p 0
07/01/2011 70.50p 72.00p 66.03p 72.00p 5000
06/01/2011 71.50p 72.00p 65.00p 70.50p 10023
05/01/2011 70.50p 71.50p 65.00p 71.50p 12914
04/01/2011 70.50p 70.50p 70.50p 70.50p 0
31/12/2010 70.50p 70.50p 70.50p 70.50p 0
30/12/2010 70.50p 70.50p 70.50p 70.50p 0
29/12/2010 70.50p 70.50p 63.00p 70.50p 11
24/12/2010 74.00p 74.00p 60.00p 70.50p 10000
23/12/2010 74.00p 74.00p 74.00p 74.00p 0
22/12/2010 74.00p 74.37p 74.00p 74.00p 1344
21/12/2010 74.00p 74.00p 74.00p 74.00p 0
20/12/2010 75.00p 75.00p 68.00p 74.00p 1073
17/12/2010 75.00p 75.00p 75.00p 75.00p 0
16/12/2010 75.00p 75.00p 70.00p 75.00p 152
15/12/2010 75.00p 75.00p 75.00p 75.00p 0
14/12/2010 75.00p 75.00p 70.00p 75.00p 2036
13/12/2010 74.00p 74.00p 68.00p 74.00p 709
10/12/2010 75.00p 75.00p 75.00p 75.00p 0
09/12/2010 75.00p 75.50p 70.00p 75.00p 3284
08/12/2010 75.00p 75.00p 69.00p 75.00p 5000
07/12/2010 74.00p 77.00p 74.00p 75.00p 6658
06/12/2010 74.00p 74.00p 74.00p 74.00p 0
03/12/2010 74.00p 77.00p 74.00p 74.00p 959
02/12/2010 71.50p 71.50p 68.00p 71.50p 526

*Close Price adjusted for both dividends and splits