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:
- Avoid Genuit Group (GEN) by Steve Moore in ShareProphets
- Watch Persimmon (PSN) by Harvey Jones in The Motley Fool
- Sell Headlam Group (HEAD) by Steve Moore in ShareProphets
- Buy Marwyn Value Investors Limited (MVI) by Tom Winnifrith in ShareProphets
- Buy Marwyn Value Investors Limited (MVI) by Steve Moore in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Savannah Resources (SAV) by Ben McPoland in The Motley Fool
- Watch Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Buy Smith & Nephew (SN.) by Goldman Sachs
- Neutral Whitbread (WTB) by Goldman Sachs
- Overweight Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Neutral SSE (SSE) by UBS
- Neutral Kingfisher (KGF) by UBS
- Neutral Johnson Matthey (JMAT) by UBS
- Hold Topps Tiles (TPT) by Canaccord Genuity
Norman Broadbent (NBB) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/01/2020 | 9.00p | 9.00p | 8.03p | 8.50p | 53179 |
| 27/01/2020 | 9.00p | 9.30p | 8.65p | 9.00p | 76061 |
| 24/01/2020 | 8.00p | 9.90p | 8.00p | 9.00p | 459457 |
| 23/01/2020 | 7.88p | 8.00p | 7.88p | 7.88p | 20000 |
| 22/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 21/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 20/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 125000 |
| 17/01/2020 | 7.00p | 7.88p | 7.00p | 7.88p | 0 |
| 16/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 15/01/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 14/01/2020 | 7.50p | 7.99p | 7.50p | 7.88p | 29462 |
| 13/01/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 48332 |
| 10/01/2020 | 6.75p | 7.50p | 6.75p | 7.25p | 1946 |
| 09/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/01/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 3920 |
| 06/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/01/2020 | 6.75p | 7.25p | 6.75p | 7.25p | 0 |
| 02/01/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/12/2019 | 7.25p | 7.50p | 7.10p | 7.25p | 5516 |
| 18/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/12/2019 | 7.25p | 7.49p | 7.25p | 7.25p | 3337 |
| 11/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/12/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/12/2019 | 8.25p | 8.25p | 7.25p | 7.25p | 4729 |
| 04/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/12/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/11/2019 | 8.25p | 8.45p | 8.25p | 8.25p | 5000 |
| 28/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/11/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 121 |
| 26/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/11/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 11/11/2019 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
| 08/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/11/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 16 |
| 06/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/11/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 31/10/2019 | 8.25p | 8.39p | 8.25p | 8.25p | 11788 |
| 30/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 60 |
| 24/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 6 |
| 15/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 50 |
| 14/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/10/2019 | 8.25p | 8.25p | 8.01p | 8.25p | 10000 |
| 10/10/2019 | 8.25p | 8.40p | 8.25p | 8.25p | 11720 |
| 09/10/2019 | 8.25p | 8.49p | 8.05p | 8.25p | 3539 |
| 08/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/10/2019 | 8.25p | 8.50p | 8.01p | 8.25p | 12811 |
| 04/10/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 66 |
| 03/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/10/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/09/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 27/09/2019 | 8.50p | 8.50p | 8.05p | 8.50p | 13 |
| 26/09/2019 | 8.50p | 8.50p | 8.15p | 8.50p | 20000 |
| 25/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/09/2019 | 8.25p | 8.25p | 8.05p | 8.25p | 10000 |
| 20/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/09/2019 | 7.75p | 8.50p | 7.75p | 8.25p | 16000 |
| 12/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 06/09/2019 | 7.75p | 7.75p | 6.50p | 7.75p | 66680 |
| 05/09/2019 | 7.25p | 8.00p | 7.25p | 7.75p | 6667 |
| 04/09/2019 | 7.00p | 7.50p | 7.00p | 7.00p | 13333 |
| 03/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/09/2019 | 7.25p | 7.25p | 7.00p | 7.00p | 25800 |
| 30/08/2019 | 6.75p | 7.50p | 6.75p | 7.25p | 7166 |
| 29/08/2019 | 6.50p | 7.00p | 6.50p | 6.75p | 6000 |
| 28/08/2019 | 6.50p | 7.90p | 6.50p | 6.50p | 6329 |
| 27/08/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 9264 |
| 23/08/2019 | 4.50p | 8.00p | 3.00p | 7.00p | 7547111 |
| 22/08/2019 | 4.50p | 4.50p | 4.05p | 4.50p | 1480 |
| 21/08/2019 | 4.75p | 5.00p | 4.50p | 4.50p | 100251 |
| 20/08/2019 | 5.50p | 5.50p | 5.00p | 5.00p | 165055 |
| 19/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/08/2019 | 5.50p | 5.95p | 5.50p | 5.50p | 38505 |
| 15/08/2019 | 5.50p | 5.88p | 5.50p | 5.50p | 25357 |
| 14/08/2019 | 6.50p | 6.50p | 6.00p | 6.00p | 17169 |
| 13/08/2019 | 7.00p | 7.00p | 6.50p | 6.50p | 29411 |
| 12/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/08/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/08/2019 | 6.25p | 7.70p | 6.25p | 7.00p | 66626 |
| 06/08/2019 | 6.00p | 6.50p | 6.00p | 6.25p | 32000 |
| 05/08/2019 | 8.25p | 8.25p | 5.04p | 6.00p | 80418 |
| 02/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 4000 |
| 01/08/2019 | 8.25p | 8.70p | 8.25p | 8.25p | 30246 |
| 31/07/2019 | 9.50p | 9.50p | 8.25p | 8.25p | 34409 |
| 30/07/2019 | 9.75p | 9.75p | 9.50p | 9.50p | 0 |
| 29/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/07/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 6 |
| 25/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/07/2019 | 9.75p | 9.75p | 9.03p | 9.75p | 567 |
| 23/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/07/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/07/2019 | 9.50p | 9.50p | 9.02p | 9.50p | 333 |
| 11/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/06/2019 | 9.50p | 9.50p | 9.03p | 9.50p | 16 |
| 25/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/06/2019 | 9.50p | 9.70p | 9.03p | 9.50p | 2066 |
| 20/06/2019 | 9.50p | 9.50p | 9.03p | 9.50p | 3 |
| 19/06/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/06/2019 | 9.50p | 9.50p | 9.03p | 9.50p | 655 |
| 17/06/2019 | 9.50p | 9.53p | 9.03p | 9.50p | 73 |
| 14/06/2019 | 9.75p | 9.75p | 9.03p | 9.50p | 6767 |
| 13/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 10/06/2019 | 9.75p | 9.75p | 9.53p | 9.75p | 6 |
| 07/06/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/06/2019 | 10.00p | 10.00p | 9.50p | 9.75p | 12559 |
| 05/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 2000 |
| 04/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/06/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 26 |
| 29/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 2880 |
| 28/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 10 |
| 24/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 33 |
| 22/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 7 |
| 21/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 20/05/2019 | 10.00p | 10.00p | 9.53p | 10.00p | 86 |
| 17/05/2019 | 10.00p | 10.00p | 9.52p | 10.00p | 182 |
| 16/05/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/05/2019 | 10.25p | 10.25p | 10.00p | 10.00p | 0 |
| 14/05/2019 | 10.75p | 10.75p | 10.03p | 10.25p | 10937 |
| 13/05/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 10/05/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 09/05/2019 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/05/2019 | 10.75p | 10.75p | 10.03p | 10.75p | 6 |
| 07/05/2019 | 11.00p | 11.00p | 10.03p | 10.75p | 5280 |
| 03/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/05/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/05/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 1600 |
| 30/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 66 |
| 26/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 25/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 6 |
| 23/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 18/04/2019 | 11.00p | 11.00p | 10.50p | 11.00p | 3 |
| 17/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 16/04/2019 | 11.00p | 11.15p | 11.00p | 11.00p | 2155 |
| 15/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 12/04/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits