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
09/08/2010 153.65p 153.65p 153.65p 153.65p 0
06/08/2010 151.66p 156.14p 151.66p 153.65p 6418
05/08/2010 150.17p 152.56p 150.17p 151.66p 5369
04/08/2010 151.66p 154.15p 149.18p 150.17p 18895
03/08/2010 153.16p 153.16p 149.18p 151.66p 9678
02/08/2010 153.16p 153.16p 153.16p 153.16p 0
30/07/2010 153.16p 153.16p 153.16p 153.16p 0
29/07/2010 153.16p 153.16p 150.77p 153.16p 302
28/07/2010 153.16p 153.16p 153.16p 153.16p 0
27/07/2010 153.16p 153.16p 150.77p 153.16p 718
26/07/2010 154.65p 154.65p 152.16p 153.16p 4022
23/07/2010 158.13p 159.12p 154.15p 154.65p 22373
22/07/2010 159.62p 159.62p 157.13p 158.13p 4022
21/07/2010 160.61p 160.61p 158.15p 159.62p 353
20/07/2010 164.59p 164.59p 160.61p 160.61p 3017
19/07/2010 154.15p 169.07p 154.15p 165.59p 30894
16/07/2010 140.23p 159.12p 140.23p 154.15p 20825
15/07/2010 136.75p 144.20p 136.75p 139.23p 11828
14/07/2010 134.26p 142.22p 124.31p 136.75p 20170
13/07/2010 133.26p 134.26p 133.26p 134.26p 0
12/07/2010 132.27p 137.24p 132.27p 133.26p 18816
09/07/2010 132.27p 132.27p 132.27p 132.27p 0
08/07/2010 132.27p 133.26p 132.27p 132.27p 0
07/07/2010 132.27p 132.27p 132.27p 132.27p 0
06/07/2010 132.27p 135.75p 132.27p 132.27p 7240
05/07/2010 132.27p 132.27p 132.27p 132.27p 0
02/07/2010 132.27p 132.27p 132.27p 132.27p 0
01/07/2010 133.26p 133.26p 132.27p 132.27p 0
30/06/2010 130.78p 137.24p 130.78p 133.26p 3017
29/06/2010 132.27p 132.27p 132.27p 132.27p 0
28/06/2010 132.27p 132.27p 132.27p 132.27p 0
25/06/2010 132.27p 132.27p 132.27p 132.27p 0
24/06/2010 132.27p 134.26p 129.29p 132.27p 5028
23/06/2010 132.27p 132.27p 132.27p 132.27p 0
22/06/2010 132.27p 132.27p 132.27p 132.27p 0
21/06/2010 132.27p 132.27p 132.27p 132.27p 0
18/06/2010 129.29p 134.26p 129.29p 132.27p 2514
17/06/2010 129.29p 129.29p 129.29p 129.29p 0
16/06/2010 129.29p 129.29p 126.30p 129.29p 1508
15/06/2010 129.29p 129.29p 125.31p 129.29p 8044
14/06/2010 122.82p 131.28p 120.14p 127.79p 14677
11/06/2010 122.82p 124.88p 122.82p 122.82p 503
10/06/2010 122.82p 124.88p 118.35p 122.82p 6764
09/06/2010 123.32p 124.76p 119.34p 122.82p 13574
08/06/2010 123.32p 124.18p 123.32p 123.32p 3622
07/06/2010 124.31p 124.31p 119.34p 123.32p 15977
04/06/2010 128.29p 128.29p 122.33p 124.31p 4715
03/06/2010 128.29p 128.29p 128.29p 128.29p 0
02/06/2010 128.29p 128.29p 128.29p 128.29p 0
01/06/2010 128.29p 128.29p 128.29p 128.29p 0
28/05/2010 131.77p 131.77p 128.29p 128.29p 1810
27/05/2010 135.75p 135.75p 130.28p 131.77p 4336
26/05/2010 135.75p 135.75p 135.75p 135.75p 0
25/05/2010 135.75p 135.75p 133.26p 135.75p 8317
24/05/2010 135.75p 135.75p 135.75p 135.75p 0
21/05/2010 138.24p 138.24p 132.27p 135.75p 8145
20/05/2010 138.24p 138.24p 138.24p 138.24p 2011
19/05/2010 137.74p 140.67p 137.74p 138.24p 1055
18/05/2010 138.24p 141.22p 134.26p 137.74p 4525
17/05/2010 136.75p 139.16p 136.75p 136.75p 354
14/05/2010 135.75p 137.63p 135.75p 136.75p 2011
13/05/2010 135.75p 137.63p 135.75p 135.75p 402
12/05/2010 135.75p 135.75p 135.75p 135.75p 0
11/05/2010 138.73p 138.73p 133.26p 135.75p 6194
10/05/2010 139.73p 139.73p 135.25p 138.73p 32679
07/05/2010 138.73p 139.73p 138.73p 139.73p 0
06/05/2010 139.73p 139.73p 139.73p 139.73p 0
05/05/2010 140.72p 140.72p 138.78p 139.73p 1444
04/05/2010 139.23p 144.20p 139.23p 140.72p 17104
30/04/2010 139.23p 139.23p 135.80p 139.23p 402
29/04/2010 140.72p 140.72p 136.25p 139.23p 15334
28/04/2010 140.72p 140.72p 140.72p 140.72p 1765
27/04/2010 140.72p 140.72p 140.72p 140.72p 0
26/04/2010 140.72p 145.20p 140.72p 140.72p 9077
23/04/2010 140.23p 144.20p 140.23p 140.72p 1006
22/04/2010 140.72p 144.20p 140.23p 140.23p 503
21/04/2010 141.72p 141.72p 140.72p 140.72p 3017
20/04/2010 141.72p 141.72p 141.72p 141.72p 0
19/04/2010 142.71p 142.71p 141.72p 141.72p 0
16/04/2010 141.72p 146.19p 141.72p 142.71p 2313
15/04/2010 141.72p 146.19p 140.23p 141.72p 4893
14/04/2010 141.72p 146.19p 141.72p 141.72p 2202
13/04/2010 141.72p 141.72p 140.23p 141.72p 674
12/04/2010 142.22p 142.22p 141.72p 141.72p 0
09/04/2010 141.72p 141.72p 141.72p 141.72p 0
08/04/2010 141.72p 146.19p 141.72p 141.72p 674
07/04/2010 141.72p 141.72p 140.23p 141.72p 1408
06/04/2010 141.72p 146.19p 137.24p 141.72p 48666
01/04/2010 141.72p 146.19p 139.23p 141.72p 29806
31/03/2010 144.20p 146.79p 139.23p 141.72p 14931
30/03/2010 146.19p 148.65p 142.81p 144.20p 37594
29/03/2010 137.74p 149.13p 137.74p 146.19p 43525
26/03/2010 137.74p 139.23p 136.84p 137.74p 7982
25/03/2010 136.75p 141.22p 134.26p 137.74p 44130
24/03/2010 134.26p 141.22p 134.26p 138.24p 4826
23/03/2010 134.26p 134.26p 134.26p 134.26p 0
22/03/2010 135.25p 136.94p 134.26p 134.26p 3017
19/03/2010 135.25p 137.40p 135.25p 135.25p 13524
18/03/2010 136.25p 137.40p 131.28p 135.25p 3017
17/03/2010 139.23p 139.23p 132.27p 136.25p 9251
16/03/2010 140.72p 142.60p 137.24p 139.23p 5473
15/03/2010 140.72p 140.72p 140.72p 140.72p 0
12/03/2010 140.72p 142.22p 140.72p 140.72p 8044
11/03/2010 140.23p 140.72p 137.44p 140.72p 5028
10/03/2010 139.23p 141.22p 136.25p 140.23p 160474
09/03/2010 139.23p 139.23p 139.23p 139.23p 0
08/03/2010 140.72p 140.72p 137.24p 139.23p 8911
05/03/2010 142.22p 142.22p 140.72p 140.72p 0
04/03/2010 142.22p 142.22p 138.73p 142.22p 733
03/03/2010 142.22p 142.22p 142.22p 142.22p 0
02/03/2010 142.22p 142.22p 142.22p 142.22p 0
01/03/2010 140.23p 144.20p 140.23p 142.22p 2011
26/02/2010 140.23p 140.23p 136.25p 140.23p 654
25/02/2010 140.23p 140.23p 140.23p 140.23p 0
24/02/2010 139.23p 140.23p 139.23p 140.23p 0
23/02/2010 139.23p 139.23p 135.75p 139.23p 704
22/02/2010 139.23p 139.23p 139.23p 139.23p 0
19/02/2010 139.23p 139.23p 139.23p 139.23p 0
18/02/2010 139.23p 139.23p 139.23p 139.23p 0
17/02/2010 139.23p 139.23p 135.75p 139.23p 5619
16/02/2010 139.23p 139.23p 135.75p 139.23p 5028
15/02/2010 139.23p 142.96p 134.26p 139.23p 2373
12/02/2010 139.23p 139.23p 135.75p 139.23p 2011
11/02/2010 140.23p 143.21p 136.25p 139.23p 9529
10/02/2010 134.26p 144.20p 134.26p 140.23p 10669
09/02/2010 131.77p 136.25p 131.77p 134.26p 1335
08/02/2010 126.80p 137.24p 126.80p 131.77p 20221
05/02/2010 129.29p 129.29p 126.80p 126.80p 0
04/02/2010 129.29p 129.29p 129.29p 129.29p 0
03/02/2010 129.29p 129.29p 129.29p 129.29p 0
02/02/2010 129.29p 129.29p 129.29p 129.29p 0
01/02/2010 129.29p 129.29p 129.29p 129.29p 1006
29/01/2010 129.29p 129.29p 129.29p 129.29p 0
28/01/2010 129.78p 132.20p 125.31p 129.29p 4009
27/01/2010 130.28p 130.28p 129.78p 129.78p 0
26/01/2010 130.78p 130.78p 130.78p 130.78p 0
25/01/2010 131.77p 131.77p 127.30p 130.78p 4952
22/01/2010 134.26p 134.26p 131.77p 131.77p 0
21/01/2010 134.26p 134.26p 134.26p 134.26p 0
20/01/2010 134.26p 137.24p 134.26p 134.26p 2011
19/01/2010 134.26p 134.26p 134.26p 134.26p 0
18/01/2010 134.26p 135.87p 134.26p 134.26p 2514
15/01/2010 134.26p 134.26p 134.26p 134.26p 0
14/01/2010 134.26p 134.26p 134.26p 134.26p 0
13/01/2010 135.25p 139.23p 131.28p 134.26p 12468
12/01/2010 135.25p 139.23p 132.47p 135.25p 6536
11/01/2010 135.25p 135.25p 132.47p 135.25p 870
08/01/2010 135.25p 135.25p 132.47p 135.25p 1207
07/01/2010 135.25p 135.25p 135.25p 135.25p 0
06/01/2010 135.25p 135.25p 135.25p 135.25p 0
05/01/2010 136.25p 136.25p 131.28p 135.25p 10407
04/01/2010 136.25p 136.25p 131.28p 136.25p 18297
31/12/2009 136.25p 136.25p 136.25p 136.25p 0
30/12/2009 136.25p 136.25p 136.25p 136.25p 0
29/12/2009 135.25p 136.75p 135.25p 136.25p 0
24/12/2009 135.25p 135.25p 135.25p 135.25p 0
23/12/2009 135.25p 136.25p 135.25p 135.25p 0
22/12/2009 136.75p 136.75p 135.25p 135.25p 0
21/12/2009 136.75p 136.75p 136.25p 136.75p 0
18/12/2009 135.25p 139.23p 132.87p 136.75p 4177
17/12/2009 135.25p 135.25p 131.28p 135.25p 503
16/12/2009 136.25p 136.25p 133.26p 135.25p 3318
15/12/2009 128.29p 141.22p 128.29p 136.25p 11805
14/12/2009 127.30p 132.27p 125.31p 128.29p 18099
11/12/2009 126.80p 131.28p 126.80p 127.30p 4022
10/12/2009 126.80p 126.80p 124.12p 126.80p 3340
09/12/2009 126.80p 126.80p 126.80p 126.80p 0
08/12/2009 125.31p 126.80p 124.12p 126.80p 1006
07/12/2009 125.31p 127.46p 125.31p 125.31p 2514
04/12/2009 125.31p 125.31p 125.31p 125.31p 0
03/12/2009 125.31p 125.31p 121.33p 125.31p 2514
02/12/2009 128.29p 128.29p 121.33p 125.31p 48944
01/12/2009 136.75p 136.75p 125.31p 130.28p 420306
30/11/2009 137.74p 141.22p 134.26p 136.75p 31674
27/11/2009 137.74p 137.74p 137.74p 137.74p 0
26/11/2009 137.74p 139.23p 137.74p 137.74p 0
25/11/2009 137.74p 137.74p 137.74p 137.74p 0
24/11/2009 140.23p 140.23p 137.74p 137.74p 0
23/11/2009 140.23p 140.23p 140.23p 140.23p 0
20/11/2009 139.23p 140.23p 139.23p 140.23p 0
19/11/2009 139.23p 139.23p 139.23p 139.23p 0
18/11/2009 137.74p 139.23p 137.74p 139.23p 0
17/11/2009 137.74p 137.74p 137.74p 137.74p 0
16/11/2009 137.74p 137.74p 137.74p 137.74p 0
13/11/2009 139.23p 139.23p 137.74p 137.74p 0
12/11/2009 139.23p 139.23p 139.23p 139.23p 0
11/11/2009 136.75p 141.22p 136.75p 139.23p 7089
10/11/2009 135.75p 136.75p 135.75p 136.75p 3519
09/11/2009 131.77p 139.23p 135.75p 135.75p 4642
06/11/2009 131.77p 131.77p 131.77p 131.77p 0
05/11/2009 131.77p 131.77p 131.77p 131.77p 0
04/11/2009 131.77p 131.77p 131.77p 131.77p 0
03/11/2009 131.77p 130.28p 129.29p 131.77p 39015
02/11/2009 132.27p 132.27p 131.77p 131.77p 0
30/10/2009 132.27p 132.27p 132.27p 132.27p 0
29/10/2009 132.27p 132.27p 129.29p 132.27p 2942
28/10/2009 137.24p 132.27p 129.29p 132.27p 8044
27/10/2009 138.24p 139.23p 137.24p 137.24p 3519
26/10/2009 138.24p 138.24p 135.05p 138.24p 10055
23/10/2009 138.24p 138.24p 137.24p 138.24p 0

*Close Price adjusted for both dividends and splits