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
06/12/2016 121.50p 124.50p 120.00p 122.50p 52475
05/12/2016 116.50p 128.22p 116.50p 121.50p 79118
02/12/2016 100.50p 120.00p 100.50p 116.50p 62431
01/12/2016 100.50p 102.35p 98.30p 100.50p 7208
30/11/2016 100.50p 102.35p 100.50p 100.50p 213
29/11/2016 100.50p 100.50p 98.00p 100.50p 3785
28/11/2016 100.50p 100.50p 100.50p 100.50p 0
25/11/2016 100.50p 100.50p 98.63p 100.50p 3312
24/11/2016 100.50p 100.50p 99.00p 100.50p 2700
23/11/2016 100.50p 100.50p 99.00p 100.50p 5359
22/11/2016 99.50p 101.33p 99.00p 100.50p 18598
21/11/2016 99.50p 99.50p 98.00p 99.50p 1608
18/11/2016 99.50p 100.45p 96.00p 99.50p 8085
17/11/2016 99.50p 101.00p 98.66p 99.50p 1345
16/11/2016 99.50p 100.00p 98.66p 99.50p 9065
15/11/2016 99.50p 100.45p 99.50p 99.50p 1012
14/11/2016 100.00p 101.75p 98.63p 99.50p 7563
11/11/2016 100.00p 100.00p 100.00p 100.00p 0
10/11/2016 99.00p 102.00p 97.75p 100.00p 8500
09/11/2016 96.50p 101.90p 94.75p 99.00p 24167
08/11/2016 97.50p 97.50p 93.27p 97.50p 1000
07/11/2016 97.50p 97.50p 97.50p 97.50p 0
04/11/2016 100.50p 100.50p 95.00p 97.50p 14566
03/11/2016 100.50p 100.50p 98.05p 100.50p 4534
02/11/2016 100.50p 100.50p 98.05p 100.50p 750
01/11/2016 100.50p 100.50p 99.00p 100.50p 600
31/10/2016 100.50p 100.50p 98.00p 100.50p 0
28/10/2016 100.50p 100.50p 98.05p 100.50p 4025
27/10/2016 99.00p 99.00p 98.00p 99.00p 1080
26/10/2016 99.00p 99.00p 99.00p 99.00p 0
25/10/2016 99.00p 99.98p 98.00p 99.00p 13434
24/10/2016 99.00p 99.00p 98.00p 99.00p 10985
21/10/2016 99.00p 100.00p 98.08p 99.00p 24090
20/10/2016 99.00p 99.00p 98.08p 99.00p 2022
19/10/2016 100.00p 100.00p 93.11p 99.00p 33134
18/10/2016 100.00p 100.00p 100.00p 100.00p 0
17/10/2016 100.50p 102.10p 98.00p 100.00p 18728
14/10/2016 100.00p 102.10p 98.00p 100.50p 15525
13/10/2016 100.00p 102.25p 97.72p 100.00p 11675
12/10/2016 100.00p 103.00p 97.00p 100.00p 34255
11/10/2016 100.00p 102.25p 100.00p 100.00p 4000
10/10/2016 100.50p 101.50p 98.00p 100.00p 33105
07/10/2016 96.50p 102.50p 96.50p 100.50p 230156
06/10/2016 96.50p 102.00p 96.50p 96.50p 42027
05/10/2016 91.50p 97.00p 91.50p 96.50p 218053
04/10/2016 88.00p 93.00p 87.50p 91.50p 38128
03/10/2016 88.00p 90.00p 88.00p 88.00p 4406
30/09/2016 87.50p 89.50p 86.62p 88.00p 118000
29/09/2016 78.00p 90.00p 77.38p 87.50p 513804
28/09/2016 75.50p 79.50p 75.50p 77.50p 187432
27/09/2016 75.50p 75.50p 75.50p 75.50p 0
26/09/2016 75.50p 75.50p 75.50p 75.50p 0
23/09/2016 75.50p 75.50p 75.50p 75.50p 0
22/09/2016 72.50p 75.50p 72.50p 75.50p 2646
21/09/2016 73.00p 76.00p 70.88p 72.50p 9606
20/09/2016 72.50p 73.00p 72.50p 73.00p 0
19/09/2016 71.50p 74.70p 70.63p 72.50p 14377
16/09/2016 71.50p 75.00p 70.63p 71.50p 8001
15/09/2016 71.50p 72.40p 68.88p 71.50p 4959
14/09/2016 73.00p 73.00p 70.00p 71.50p 29391
13/09/2016 73.00p 74.50p 71.00p 73.00p 13427
12/09/2016 75.00p 75.00p 71.00p 73.00p 850
09/09/2016 75.00p 75.00p 72.20p 75.00p 5400
08/09/2016 75.00p 75.00p 75.00p 75.00p 28000
07/09/2016 75.00p 75.00p 72.00p 75.00p 5293
06/09/2016 75.00p 75.00p 72.75p 75.00p 186
05/09/2016 76.50p 76.50p 72.00p 75.00p 8984
02/09/2016 76.50p 76.50p 76.50p 76.50p 0
01/09/2016 77.50p 77.50p 73.00p 76.50p 13605
31/08/2016 78.00p 78.00p 75.00p 77.50p 14255
30/08/2016 78.00p 78.00p 74.00p 78.00p 5415
26/08/2016 78.00p 78.00p 78.00p 78.00p 0
25/08/2016 78.00p 78.00p 77.00p 78.00p 1298
24/08/2016 78.00p 78.00p 75.00p 78.00p 539
23/08/2016 78.00p 78.00p 78.00p 78.00p 0
22/08/2016 79.50p 79.50p 77.09p 78.00p 11747
19/08/2016 79.50p 79.50p 79.14p 79.50p 2435
18/08/2016 79.50p 79.50p 78.00p 79.50p 3737
17/08/2016 80.00p 80.00p 77.00p 79.50p 5686
16/08/2016 80.00p 80.00p 80.00p 80.00p 0
15/08/2016 80.00p 80.00p 79.52p 80.00p 5000
12/08/2016 79.50p 80.00p 78.00p 80.00p 5087
11/08/2016 79.50p 79.50p 79.05p 79.50p 10000
10/08/2016 80.50p 80.50p 77.00p 79.50p 21922
09/08/2016 80.50p 80.50p 76.00p 80.50p 54036
08/08/2016 80.50p 80.50p 80.00p 80.50p 625
05/08/2016 79.00p 82.20p 75.00p 80.50p 13662
04/08/2016 78.00p 82.20p 75.00p 79.00p 3624
03/08/2016 76.00p 82.00p 76.00p 78.00p 5614
02/08/2016 75.50p 77.00p 75.50p 76.00p 10000
01/08/2016 71.50p 78.00p 71.50p 75.50p 53821
29/07/2016 85.00p 85.97p 85.00p 85.00p 637
28/07/2016 84.50p 87.00p 84.50p 85.00p 28400
27/07/2016 84.00p 86.00p 82.20p 84.00p 6159
26/07/2016 84.00p 84.00p 84.00p 84.00p 0
25/07/2016 84.00p 84.00p 81.36p 84.00p 435
22/07/2016 84.00p 84.00p 81.00p 84.00p 5240
21/07/2016 84.50p 84.50p 81.50p 84.00p 409011
20/07/2016 85.00p 85.00p 82.00p 84.50p 5932
19/07/2016 85.00p 85.00p 83.00p 85.00p 4000
18/07/2016 85.00p 85.00p 83.24p 85.00p 1000
15/07/2016 85.00p 85.00p 85.00p 85.00p 0
14/07/2016 85.00p 85.00p 85.00p 85.00p 0
13/07/2016 86.00p 86.00p 85.00p 85.00p 13012
12/07/2016 86.00p 86.00p 86.00p 86.00p 0
11/07/2016 86.00p 86.00p 86.00p 86.00p 0
08/07/2016 86.00p 86.00p 86.00p 86.00p 0
07/07/2016 87.50p 87.50p 85.00p 86.00p 22097
06/07/2016 87.50p 87.50p 85.00p 86.50p 23653
05/07/2016 88.00p 88.00p 87.00p 87.50p 6250
04/07/2016 89.00p 89.00p 88.00p 88.00p 0
01/07/2016 89.00p 89.00p 87.80p 89.00p 6282
30/06/2016 89.00p 91.10p 87.89p 89.00p 5983
29/06/2016 88.00p 90.00p 87.20p 89.00p 12801
28/06/2016 88.50p 89.63p 87.37p 88.00p 11467
27/06/2016 88.00p 89.63p 88.00p 88.50p 6909
24/06/2016 90.50p 90.50p 86.50p 88.00p 742
23/06/2016 91.00p 94.93p 91.00p 91.50p 38944
22/06/2016 90.00p 93.00p 90.00p 91.00p 11357
21/06/2016 90.00p 90.00p 89.40p 90.00p 974
20/06/2016 88.50p 90.00p 88.50p 90.00p 36772
17/06/2016 88.50p 89.00p 88.05p 88.50p 50761
16/06/2016 88.00p 89.50p 86.80p 88.50p 46600
15/06/2016 88.00p 88.00p 86.80p 88.00p 1161
14/06/2016 88.00p 88.00p 87.20p 88.00p 9742
13/06/2016 88.00p 89.39p 87.80p 88.00p 30983
10/06/2016 88.00p 89.50p 88.00p 88.00p 5460
09/06/2016 88.00p 90.00p 86.00p 88.00p 2925
08/06/2016 88.00p 88.00p 87.50p 88.00p 0
07/06/2016 88.00p 88.00p 86.50p 88.00p 15321
06/06/2016 88.00p 88.80p 88.00p 88.00p 2804
03/06/2016 88.00p 88.00p 87.80p 88.00p 6000
02/06/2016 88.00p 88.00p 88.00p 88.00p 0
01/06/2016 89.00p 89.00p 88.00p 88.00p 1836
31/05/2016 88.00p 90.00p 87.50p 89.00p 13833
27/05/2016 88.00p 94.49p 88.00p 88.00p 5095
26/05/2016 86.50p 88.00p 86.35p 88.00p 46355
25/05/2016 88.00p 88.00p 86.50p 88.00p 110
24/05/2016 88.00p 88.00p 88.00p 88.00p 0
23/05/2016 88.00p 88.00p 86.50p 88.00p 32749
20/05/2016 88.00p 88.00p 86.50p 88.00p 8270
19/05/2016 88.00p 88.00p 86.50p 88.00p 3079
18/05/2016 88.00p 88.00p 87.00p 88.00p 13690
17/05/2016 88.00p 88.00p 86.05p 88.00p 7037
16/05/2016 88.00p 88.00p 86.00p 88.00p 35594
13/05/2016 87.00p 89.00p 86.00p 88.00p 31262
12/05/2016 87.00p 87.00p 86.00p 87.00p 6000
11/05/2016 87.00p 87.00p 86.00p 87.00p 7534
10/05/2016 88.50p 88.50p 86.00p 87.00p 210934
09/05/2016 89.50p 89.50p 87.00p 89.50p 125960
06/05/2016 90.00p 90.00p 87.00p 89.50p 35000
05/05/2016 91.00p 91.00p 87.00p 90.00p 19463
04/05/2016 91.00p 91.00p 88.00p 91.00p 500
03/05/2016 91.00p 91.00p 87.40p 91.00p 1046
29/04/2016 90.00p 92.33p 90.00p 91.00p 5728
28/04/2016 90.00p 90.00p 87.30p 90.00p 3000
27/04/2016 93.50p 93.50p 88.00p 90.50p 22869
26/04/2016 93.50p 95.38p 93.50p 93.50p 102035
25/04/2016 86.50p 97.00p 83.00p 93.50p 173852
22/04/2016 86.50p 87.90p 83.50p 86.50p 22421
21/04/2016 82.00p 90.00p 82.00p 86.50p 68807
20/04/2016 81.50p 84.30p 79.12p 82.00p 2741
19/04/2016 81.00p 83.00p 79.12p 81.50p 13000
18/04/2016 79.56p 82.54p 74.59p 80.56p 45593
15/04/2016 84.53p 87.37p 81.55p 84.53p 25814
14/04/2016 84.53p 87.52p 83.34p 84.53p 10055
13/04/2016 84.04p 87.52p 83.34p 84.53p 12223
12/04/2016 83.54p 85.65p 81.95p 84.04p 1778
11/04/2016 84.53p 86.52p 82.50p 83.54p 3840
08/04/2016 73.59p 84.53p 72.35p 84.53p 44699
07/04/2016 65.64p 73.97p 65.64p 73.59p 40135
06/04/2016 66.14p 66.63p 62.65p 65.64p 83373
05/04/2016 66.14p 67.63p 61.66p 66.14p 22566
04/04/2016 65.14p 67.01p 62.65p 66.14p 8353
01/04/2016 66.14p 66.14p 62.65p 65.14p 8421
31/03/2016 68.12p 68.62p 61.66p 66.14p 55681
30/03/2016 75.58p 75.58p 61.66p 69.12p 45790
29/03/2016 77.57p 79.56p 71.60p 75.58p 18577
24/03/2016 80.56p 80.56p 73.10p 77.57p 16735
23/03/2016 83.04p 83.04p 74.59p 80.56p 16229
22/03/2016 85.53p 85.53p 79.56p 83.04p 7856
21/03/2016 86.03p 87.52p 81.55p 85.53p 21824
18/03/2016 86.03p 86.03p 86.03p 86.03p 0
17/03/2016 86.03p 86.03p 82.54p 86.03p 15525
16/03/2016 86.03p 86.03p 82.54p 86.03p 7671
15/03/2016 87.02p 89.51p 86.82p 87.52p 24144
14/03/2016 87.02p 89.51p 85.84p 87.02p 8038
11/03/2016 87.02p 89.51p 85.16p 87.02p 5767
10/03/2016 85.53p 89.51p 84.53p 87.02p 65079
09/03/2016 82.05p 89.51p 82.05p 85.53p 25699
08/03/2016 82.54p 83.60p 79.56p 82.05p 18703
07/03/2016 82.54p 84.53p 80.56p 82.54p 525004
04/03/2016 82.54p 84.04p 80.68p 82.54p 156633
03/03/2016 82.54p 84.53p 81.05p 82.54p 5181
02/03/2016 82.54p 84.04p 81.34p 82.54p 8163
01/03/2016 82.54p 82.54p 81.06p 82.54p 26646
29/02/2016 82.54p 82.54p 81.05p 82.54p 2898
26/02/2016 82.54p 82.54p 82.54p 82.54p 0
25/02/2016 82.54p 84.04p 80.66p 82.54p 22417
24/02/2016 82.54p 83.70p 80.56p 82.54p 14077

*Close Price adjusted for both dividends and splits