Norman Broadbent (NBB) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/12/2010 71.50p 71.50p 71.50p 71.50p 0
30/11/2010 71.50p 71.50p 68.00p 71.50p 288
29/11/2010 71.50p 71.50p 68.00p 71.50p 6
26/11/2010 71.00p 72.25p 67.00p 71.50p 6994
25/11/2010 71.00p 71.00p 67.00p 71.00p 82
24/11/2010 71.00p 71.00p 67.00p 71.00p 12
23/11/2010 71.00p 71.00p 67.00p 71.00p 355
22/11/2010 71.00p 71.00p 71.00p 71.00p 0
19/11/2010 71.00p 71.00p 71.00p 71.00p 0
18/11/2010 71.00p 71.00p 71.00p 71.00p 0
17/11/2010 71.00p 71.00p 67.00p 71.00p 20
16/11/2010 71.00p 71.00p 71.00p 71.00p 0
15/11/2010 71.00p 71.00p 67.00p 71.00p 666
12/11/2010 71.00p 71.00p 67.00p 71.00p 83
11/11/2010 71.00p 71.00p 67.00p 71.00p 4
10/11/2010 71.00p 71.00p 71.00p 71.00p 0
09/11/2010 70.00p 71.00p 65.00p 71.00p 5140
08/11/2010 70.00p 70.00p 65.00p 70.00p 11
05/11/2010 70.00p 70.00p 65.00p 70.00p 66
04/11/2010 70.00p 70.00p 65.00p 70.00p 123
03/11/2010 70.00p 70.00p 70.00p 70.00p 0
02/11/2010 70.00p 70.00p 65.00p 70.00p 33
01/11/2010 70.00p 70.00p 70.00p 70.00p 0
29/10/2010 70.00p 70.00p 70.00p 70.00p 0
28/10/2010 70.00p 70.00p 65.00p 70.00p 663
27/10/2010 70.00p 70.00p 65.00p 70.00p 196
26/10/2010 70.00p 70.00p 70.00p 70.00p 0
25/10/2010 70.00p 70.00p 65.00p 70.00p 50
22/10/2010 70.00p 70.00p 65.00p 70.00p 500
21/10/2010 72.50p 72.50p 65.00p 70.00p 274
20/10/2010 76.00p 76.00p 70.00p 72.50p 3333
19/10/2010 76.00p 76.00p 76.00p 76.00p 0
18/10/2010 76.00p 76.00p 72.00p 76.00p 500
15/10/2010 76.00p 76.00p 72.00p 76.00p 206
14/10/2010 76.00p 76.00p 72.00p 76.00p 3
13/10/2010 76.00p 76.00p 76.00p 76.00p 0
12/10/2010 76.00p 76.00p 76.00p 76.00p 0
11/10/2010 76.00p 76.00p 76.00p 76.00p 0
08/10/2010 77.00p 77.00p 72.00p 76.00p 400
07/10/2010 77.00p 77.00p 72.00p 77.00p 320
06/10/2010 77.00p 77.00p 77.00p 77.00p 0
05/10/2010 77.00p 77.00p 77.00p 77.00p 0
04/10/2010 77.00p 77.00p 72.00p 77.00p 16
01/10/2010 77.00p 77.00p 77.00p 77.00p 0
30/09/2010 77.00p 77.00p 77.00p 77.00p 0
29/09/2010 80.00p 80.00p 77.00p 77.00p 0
28/09/2010 83.50p 83.50p 72.00p 80.00p 5000
27/09/2010 83.50p 83.50p 80.00p 83.50p 333
24/09/2010 85.00p 85.00p 75.00p 83.50p 9164
23/09/2010 85.00p 85.00p 85.00p 85.00p 0
22/09/2010 85.00p 85.00p 80.00p 85.00p 3
21/09/2010 85.00p 85.00p 85.00p 85.00p 0
20/09/2010 91.50p 91.50p 80.00p 85.00p 6131
17/09/2010 94.00p 94.00p 80.00p 91.50p 9000
16/09/2010 94.00p 94.00p 94.00p 94.00p 0
15/09/2010 95.00p 95.98p 90.00p 94.00p 5145
14/09/2010 82.50p 95.00p 82.50p 95.00p 22000
13/09/2010 79.00p 79.00p 73.00p 79.00p 16
10/09/2010 77.50p 81.85p 77.50p 79.00p 9000
09/09/2010 77.50p 77.50p 77.50p 77.50p 0
08/09/2010 77.50p 77.50p 77.50p 77.50p 0
07/09/2010 77.50p 77.50p 70.00p 77.50p 421
06/09/2010 77.50p 77.50p 77.50p 77.50p 0
03/09/2010 77.50p 77.50p 77.50p 77.50p 0
02/09/2010 77.50p 77.50p 70.00p 77.50p 123
01/09/2010 77.50p 77.50p 77.50p 77.50p 0
31/08/2010 77.50p 77.50p 77.50p 77.50p 0
27/08/2010 77.50p 77.50p 77.50p 77.50p 0
26/08/2010 77.50p 77.50p 70.00p 77.50p 112
25/08/2010 77.50p 77.50p 77.50p 77.50p 0
24/08/2010 77.50p 77.50p 77.50p 77.50p 0
23/08/2010 77.50p 77.50p 77.50p 77.50p 0
20/08/2010 77.50p 77.50p 70.00p 77.50p 262
19/08/2010 77.50p 77.50p 77.50p 77.50p 0
18/08/2010 80.00p 80.00p 70.00p 77.50p 1108
17/08/2010 78.50p 82.00p 78.50p 80.00p 6225
16/08/2010 81.50p 81.50p 68.00p 78.50p 16397
13/08/2010 81.50p 81.50p 75.00p 81.50p 53
12/08/2010 81.50p 81.50p 81.50p 81.50p 0
11/08/2010 81.50p 84.00p 75.00p 81.50p 1014
10/08/2010 81.50p 81.50p 75.00p 81.50p 16
09/08/2010 81.50p 81.50p 75.00p 81.50p 136
06/08/2010 84.00p 84.00p 81.50p 81.50p 0
05/08/2010 84.00p 84.00p 80.00p 84.00p 83
04/08/2010 84.00p 84.00p 80.00p 84.00p 249
03/08/2010 84.00p 84.00p 80.00p 84.00p 133
02/08/2010 85.00p 85.00p 80.00p 84.00p 12
30/07/2010 85.00p 85.00p 80.00p 85.00p 1000

*Close Price adjusted for both dividends and splits