Northbridge Industrial Services (NBI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northbridge Industrial Services

Date Open High Low Close* Volume
12/05/2015 306.81p 307.80p 305.32p 307.80p 27155
11/05/2015 299.35p 308.30p 298.35p 306.81p 27331
08/05/2015 288.91p 299.92p 286.42p 296.86p 94784
07/05/2015 288.91p 291.39p 286.42p 288.91p 172070
06/05/2015 288.91p 290.40p 286.42p 288.91p 127062
05/05/2015 309.29p 309.29p 286.42p 288.91p 15567
01/05/2015 311.78p 312.13p 303.33p 309.29p 39934
30/04/2015 313.27p 313.27p 308.30p 311.78p 64454
29/04/2015 315.76p 323.22p 311.28p 313.27p 9597
28/04/2015 338.13p 338.13p 315.76p 315.76p 9326
27/04/2015 339.63p 340.12p 333.16p 338.13p 44315
24/04/2015 338.13p 342.66p 333.16p 339.63p 21444
23/04/2015 338.13p 340.12p 333.16p 338.13p 10522
22/04/2015 340.62p 341.07p 333.16p 338.13p 46884
21/04/2015 353.05p 355.04p 330.18p 340.62p 31468
20/04/2015 372.94p 374.93p 348.08p 353.05p 55906
17/04/2015 375.43p 375.58p 369.06p 372.94p 14326
16/04/2015 384.38p 387.86p 373.32p 375.43p 8722
15/04/2015 407.75p 408.25p 373.94p 384.38p 46495
14/04/2015 432.61p 437.59p 392.83p 407.75p 72487
13/04/2015 474.88p 477.37p 467.42p 474.88p 7501
10/04/2015 477.37p 477.37p 462.45p 474.88p 11641
09/04/2015 477.37p 477.37p 472.39p 477.37p 26328
08/04/2015 489.80p 489.80p 472.39p 477.37p 9178
07/04/2015 487.31p 492.28p 477.37p 489.80p 48424
02/04/2015 493.78p 493.78p 477.37p 487.31p 11144
01/04/2015 494.77p 496.26p 485.49p 493.78p 9936
31/03/2015 494.77p 500.37p 490.29p 494.77p 16284
30/03/2015 494.77p 500.24p 490.29p 494.77p 2980
27/03/2015 494.77p 500.24p 490.29p 494.77p 584
26/03/2015 497.26p 501.23p 493.53p 494.77p 22321
25/03/2015 497.26p 507.20p 492.28p 497.26p 24811
24/03/2015 494.77p 502.23p 487.31p 494.77p 1812
23/03/2015 487.31p 497.26p 486.32p 494.77p 9877
20/03/2015 479.85p 497.26p 479.85p 487.31p 33067
19/03/2015 479.85p 487.31p 477.37p 479.85p 2648
18/03/2015 484.83p 487.31p 473.39p 479.85p 12654
17/03/2015 494.77p 497.26p 478.04p 484.83p 12495
16/03/2015 499.74p 501.23p 482.34p 497.26p 16599
13/03/2015 497.26p 502.23p 493.18p 502.23p 59772
12/03/2015 494.77p 497.26p 492.28p 497.26p 2989
11/03/2015 499.74p 507.20p 492.28p 497.26p 23659
10/03/2015 509.69p 520.13p 492.28p 499.74p 71012
09/03/2015 502.23p 516.15p 502.23p 508.69p 13212
06/03/2015 502.23p 506.41p 500.74p 502.23p 5443
05/03/2015 502.23p 506.41p 502.23p 502.23p 4348
04/03/2015 500.74p 507.20p 500.54p 502.23p 29310
03/03/2015 484.83p 507.20p 484.83p 500.74p 20682
02/03/2015 474.88p 485.32p 472.39p 482.34p 9608
27/02/2015 474.88p 477.37p 474.88p 474.88p 1352
26/02/2015 472.39p 477.37p 472.39p 474.88p 9461
25/02/2015 474.88p 482.34p 467.42p 472.39p 21090
24/02/2015 474.88p 482.34p 473.59p 474.88p 6873
23/02/2015 450.02p 476.87p 449.37p 474.88p 25273
20/02/2015 450.02p 452.50p 446.04p 450.02p 10109
19/02/2015 447.53p 452.50p 445.04p 450.02p 8831
18/02/2015 432.61p 452.50p 430.62p 445.04p 23604
17/02/2015 417.70p 427.64p 411.93p 427.64p 12691
16/02/2015 415.21p 427.44p 408.72p 417.70p 14253
13/02/2015 402.78p 422.67p 402.78p 415.21p 12222
12/02/2015 402.78p 407.75p 397.81p 402.78p 6349
11/02/2015 402.78p 407.75p 397.81p 402.78p 6923
10/02/2015 395.32p 407.25p 395.32p 402.78p 8447
09/02/2015 392.83p 397.81p 387.86p 395.32p 11501
06/02/2015 392.83p 396.81p 389.35p 392.83p 6673
05/02/2015 392.83p 397.81p 389.35p 392.83p 7681
04/02/2015 390.35p 402.78p 384.88p 392.83p 25792
03/02/2015 398.80p 398.80p 372.94p 387.86p 53121
02/02/2015 417.70p 420.18p 405.76p 412.72p 14318
30/01/2015 420.18p 421.67p 414.21p 417.70p 8703
29/01/2015 420.18p 426.15p 414.71p 420.18p 7701
28/01/2015 416.20p 427.64p 412.72p 420.18p 239699
27/01/2015 420.18p 427.64p 415.71p 416.20p 35821
26/01/2015 430.13p 436.39p 407.75p 420.18p 32863
23/01/2015 435.10p 437.59p 422.77p 430.13p 6004
22/01/2015 447.53p 452.50p 434.52p 435.10p 30958
21/01/2015 432.61p 457.48p 428.83p 447.53p 44754
20/01/2015 419.19p 433.11p 419.19p 432.61p 7520
19/01/2015 407.75p 427.64p 402.78p 419.19p 14734
16/01/2015 402.78p 412.72p 396.81p 407.75p 31285
15/01/2015 400.29p 409.51p 392.83p 402.78p 48056
14/01/2015 392.83p 402.78p 387.86p 400.29p 18371
13/01/2015 407.75p 407.75p 389.85p 393.83p 28997
12/01/2015 372.94p 417.23p 368.96p 410.24p 87990
09/01/2015 371.45p 377.91p 358.02p 372.94p 115281
08/01/2015 372.94p 376.32p 365.02p 372.94p 11367
07/01/2015 376.42p 376.42p 367.97p 372.94p 23548
06/01/2015 379.41p 385.87p 369.96p 377.91p 38334
05/01/2015 394.32p 394.32p 367.97p 379.41p 91556
02/01/2015 390.35p 395.57p 387.86p 394.32p 10460
31/12/2014 385.37p 390.35p 383.09p 390.35p 12352
30/12/2014 417.70p 417.70p 375.68p 385.37p 53452
29/12/2014 450.02p 453.75p 412.72p 417.70p 28927
24/12/2014 459.96p 462.85p 439.57p 450.02p 16054
23/12/2014 467.42p 467.42p 437.59p 459.96p 61848
22/12/2014 496.26p 497.26p 452.50p 469.91p 34332
19/12/2014 499.74p 502.23p 487.31p 496.26p 13592
18/12/2014 497.26p 499.74p 492.28p 499.74p 9662
17/12/2014 516.15p 516.15p 497.26p 497.26p 22882
16/12/2014 519.63p 527.09p 512.17p 517.15p 42219
15/12/2014 522.12p 522.12p 512.17p 519.63p 11816
12/12/2014 529.58p 529.58p 517.15p 524.61p 9084
11/12/2014 533.56p 533.56p 522.12p 529.58p 10079
10/12/2014 533.56p 533.56p 525.10p 533.56p 13183
09/12/2014 533.56p 535.08p 525.10p 533.56p 4194
08/12/2014 537.53p 539.62p 530.08p 533.56p 3285
05/12/2014 536.04p 539.03p 527.09p 537.53p 17811
04/12/2014 536.04p 536.04p 527.09p 536.04p 4427
03/12/2014 534.55p 544.50p 527.99p 536.04p 8230
02/12/2014 538.53p 539.55p 527.09p 534.55p 19584
01/12/2014 545.99p 549.97p 530.08p 538.53p 11051
28/11/2014 547.98p 550.28p 537.04p 545.99p 14092
27/11/2014 549.47p 558.92p 540.02p 547.98p 10020
26/11/2014 548.47p 557.92p 541.88p 549.47p 12843
25/11/2014 548.97p 554.56p 537.04p 548.47p 14898
24/11/2014 550.46p 556.93p 543.00p 548.97p 23061
21/11/2014 550.96p 558.92p 543.00p 550.46p 4200
20/11/2014 552.45p 557.52p 547.98p 550.96p 4708
19/11/2014 550.96p 559.91p 546.57p 552.45p 6741
18/11/2014 550.96p 559.91p 543.98p 550.96p 18940
17/11/2014 551.46p 555.97p 542.01p 550.96p 24342
14/11/2014 553.45p 559.91p 546.98p 551.46p 13465
13/11/2014 550.96p 558.92p 548.26p 553.45p 10394
12/11/2014 550.96p 554.54p 546.98p 550.96p 22448
11/11/2014 552.95p 554.94p 546.98p 550.96p 17134
10/11/2014 553.94p 561.90p 546.98p 552.95p 18944
07/11/2014 555.44p 561.90p 546.98p 553.94p 8282
06/11/2014 561.90p 561.90p 552.45p 555.44p 11537
05/11/2014 544.50p 566.87p 544.50p 561.90p 12801
04/11/2014 544.50p 551.95p 537.04p 544.50p 13196
03/11/2014 537.53p 551.95p 537.04p 544.50p 14465
31/10/2014 533.06p 539.03p 531.03p 537.53p 4555
30/10/2014 533.06p 539.03p 532.06p 533.06p 13156
29/10/2014 533.06p 539.03p 527.09p 533.06p 10334
28/10/2014 530.57p 542.01p 530.57p 533.06p 14576
27/10/2014 527.09p 537.04p 526.59p 529.58p 21716
24/10/2014 519.63p 532.06p 519.63p 527.09p 28833
23/10/2014 496.76p 526.10p 490.64p 519.63p 29435
22/10/2014 514.66p 514.66p 487.31p 496.76p 26490
21/10/2014 522.12p 523.01p 507.20p 514.66p 26367
20/10/2014 522.12p 527.09p 517.15p 522.12p 23574
17/10/2014 524.61p 528.09p 518.14p 522.12p 27932
16/10/2014 532.06p 537.04p 517.15p 524.61p 9861
15/10/2014 547.98p 547.98p 527.09p 532.06p 16260
14/10/2014 556.93p 556.93p 544.25p 547.98p 8924
13/10/2014 567.87p 567.87p 551.95p 556.93p 33346
10/10/2014 569.36p 576.82p 561.90p 567.87p 28853
09/10/2014 574.33p 580.15p 569.86p 573.34p 6540
08/10/2014 574.33p 581.79p 570.60p 574.33p 8696
07/10/2014 574.33p 580.15p 570.60p 574.33p 16231
06/10/2014 574.33p 581.79p 568.86p 574.33p 31077
03/10/2014 574.33p 581.79p 568.66p 574.33p 3925
02/10/2014 571.85p 581.79p 569.86p 574.33p 19705
01/10/2014 570.85p 576.82p 564.88p 571.85p 29209
30/09/2014 571.85p 576.82p 568.86p 571.85p 7089
29/09/2014 561.90p 576.82p 561.90p 569.36p 12802
26/09/2014 556.93p 566.87p 556.93p 561.90p 11556
25/09/2014 556.93p 561.90p 556.93p 558.42p 3884
24/09/2014 558.92p 564.88p 556.93p 556.93p 29021
23/09/2014 571.85p 572.14p 558.92p 558.92p 49237
22/09/2014 586.27p 588.75p 585.77p 586.27p 25155
19/09/2014 586.76p 588.63p 586.27p 586.76p 6778
18/09/2014 586.76p 588.75p 584.77p 586.76p 8039
17/09/2014 586.76p 588.63p 585.57p 586.76p 412
16/09/2014 589.75p 594.47p 585.57p 586.76p 7421
15/09/2014 591.74p 596.71p 589.25p 589.75p 7552
12/09/2014 591.74p 596.71p 589.95p 591.74p 5126
11/09/2014 590.24p 598.70p 589.20p 591.74p 10808
10/09/2014 596.71p 598.45p 589.45p 590.24p 8019
09/09/2014 600.19p 603.57p 591.74p 596.71p 9090
08/09/2014 600.19p 608.64p 598.24p 600.19p 5349
05/09/2014 592.73p 603.55p 592.73p 600.19p 25014
04/09/2014 589.75p 595.91p 589.75p 592.73p 14053
03/09/2014 590.74p 594.72p 587.76p 589.75p 15190
02/09/2014 590.74p 594.72p 590.74p 590.74p 3134
01/09/2014 593.72p 598.60p 586.76p 590.74p 12077
29/08/2014 597.21p 600.69p 588.50p 593.72p 14367
28/08/2014 597.70p 602.67p 597.21p 597.21p 16615
27/08/2014 596.71p 603.67p 596.71p 597.70p 67521
26/08/2014 596.71p 604.66p 591.74p 596.71p 35328
22/08/2014 596.71p 606.65p 594.22p 597.70p 37172
21/08/2014 579.30p 594.22p 579.30p 594.22p 13656
20/08/2014 579.30p 588.75p 579.30p 579.30p 31796
19/08/2014 576.82p 586.76p 576.82p 579.30p 15961
18/08/2014 576.82p 581.79p 571.85p 576.82p 32081
15/08/2014 559.41p 581.79p 559.41p 576.82p 32248
14/08/2014 553.45p 561.90p 553.45p 555.93p 21265
13/08/2014 548.47p 556.93p 548.47p 553.45p 9892
12/08/2014 548.47p 552.31p 547.23p 548.47p 34262
11/08/2014 555.44p 555.93p 542.01p 548.47p 32391
08/08/2014 555.44p 558.92p 555.30p 555.44p 5986
07/08/2014 555.44p 558.92p 554.94p 555.44p 3769
06/08/2014 555.44p 558.92p 554.94p 555.44p 12710
05/08/2014 555.44p 558.92p 555.44p 555.44p 19361
04/08/2014 555.44p 558.92p 549.97p 555.44p 34232
01/08/2014 553.45p 556.93p 552.95p 555.44p 8311
31/07/2014 554.44p 556.90p 551.40p 553.45p 9883
30/07/2014 554.44p 556.93p 552.95p 554.44p 19374
29/07/2014 554.44p 556.93p 552.85p 554.44p 7996
28/07/2014 555.44p 556.93p 552.45p 554.44p 7631

*Close Price adjusted for both dividends and splits