Norman Broadbent

(NBB)
Sector: Industrial Support Services
145.00p
-2.50p -1.69
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 147.50p 147.50p 140.00p 145.00p 2,907
07/07/2025 147.50p 147.50p 142.70p 147.50p 2
04/07/2025 147.50p 147.50p 146.00p 147.50p 0
03/07/2025 147.50p 147.50p 146.00p 147.50p 0
02/07/2025 147.50p 147.50p 140.73p 147.50p 1,747
01/07/2025 147.50p 147.50p 142.70p 147.50p 0
30/06/2025 147.50p 148.25p 147.50p 147.50p 1,523
27/06/2025 147.50p 147.50p 146.00p 147.50p 0
26/06/2025 147.50p 148.25p 140.67p 147.50p 2,204
25/06/2025 147.50p 147.50p 146.00p 147.50p 0
24/06/2025 147.50p 154.25p 147.50p 147.50p 1
23/06/2025 147.50p 147.50p 142.70p 147.50p 990
20/06/2025 147.50p 148.25p 147.50p 147.50p 1,678
19/06/2025 147.50p 147.50p 142.00p 147.50p 13,423
18/06/2025 147.50p 147.50p 146.00p 147.50p 0
17/06/2025 147.50p 147.50p 140.00p 147.50p 13,333
16/06/2025 147.50p 147.50p 142.70p 147.50p 27
13/06/2025 145.00p 149.00p 143.00p 147.50p 4,124
12/06/2025 145.00p 145.00p 140.00p 145.00p 3,166
11/06/2025 145.00p 145.00p 140.00p 145.00p 328
10/06/2025 145.00p 145.00p 140.00p 145.00p 4
09/06/2025 145.00p 145.00p 142.75p 145.00p 3,027
06/06/2025 145.00p 146.67p 145.00p 145.00p 0
05/06/2025 145.00p 145.00p 140.00p 145.00p 873
04/06/2025 147.50p 147.50p 140.00p 145.00p 792
03/06/2025 147.50p 147.50p 146.00p 147.50p 0
02/06/2025 147.50p 147.50p 142.50p 147.50p 2,857
30/05/2025 147.50p 147.50p 142.25p 147.50p 577
29/05/2025 147.50p 147.50p 140.30p 147.50p 26
28/05/2025 147.50p 147.50p 142.25p 147.50p 952
27/05/2025 147.50p 154.25p 142.25p 147.50p 32
26/05/2025 147.50p 147.50p 140.00p 147.50p 119
23/05/2025 147.50p 147.50p 140.00p 147.50p 119
22/05/2025 3.25p 4.45p 3.25p 4.35p 713,151
21/05/2025 3.10p 3.10p 2.92p 3.10p 33
20/05/2025 2.90p 3.21p 2.79p 3.10p 0
19/05/2025 2.90p 3.24p 2.90p 2.90p 50,000
16/05/2025 2.90p 2.90p 2.78p 2.90p 6
15/05/2025 2.90p 2.90p 2.79p 2.90p 0
14/05/2025 2.90p 2.90p 2.79p 2.90p 0
13/05/2025 2.90p 2.90p 2.79p 2.90p 0
12/05/2025 2.90p 2.90p 2.75p 2.90p 66
09/05/2025 2.90p 2.90p 2.79p 2.90p 0
08/05/2025 2.90p 2.90p 2.79p 2.90p 0
07/05/2025 2.90p 3.24p 2.90p 2.90p 20
06/05/2025 2.90p 3.24p 2.90p 2.90p 23,000
05/05/2025 2.90p 2.90p 2.79p 2.90p 0
02/05/2025 2.90p 2.90p 2.79p 2.90p 0
01/05/2025 2.90p 2.90p 2.79p 2.90p 0
30/04/2025 2.90p 2.90p 2.63p 2.90p 16
29/04/2025 2.90p 2.90p 2.79p 2.90p 0
28/04/2025 2.60p 3.25p 2.26p 2.90p 125,003
25/04/2025 2.60p 2.71p 2.60p 2.60p 0
24/04/2025 2.60p 2.84p 2.20p 2.60p 130,200
23/04/2025 2.60p 2.71p 2.60p 2.60p 0
22/04/2025 2.60p 2.60p 2.24p 2.60p 1,034
21/04/2025 2.60p 2.74p 2.60p 2.60p 10,000
18/04/2025 2.60p 2.74p 2.60p 2.60p 10,000
17/04/2025 2.60p 2.74p 2.60p 2.60p 10,000
16/04/2025 2.60p 2.71p 2.60p 2.60p 0
15/04/2025 2.60p 2.71p 2.60p 2.60p 0
14/04/2025 2.60p 2.71p 2.60p 2.60p 0
11/04/2025 2.60p 2.71p 2.60p 2.60p 0
10/04/2025 2.60p 2.71p 2.60p 2.60p 0
09/04/2025 2.75p 2.75p 2.53p 2.60p 8
08/04/2025 2.75p 2.75p 2.72p 2.75p 0
07/04/2025 2.90p 2.90p 2.50p 2.75p 59,539
04/04/2025 2.90p 3.07p 2.50p 2.90p 2,479,367
03/04/2025 2.90p 3.07p 2.90p 2.90p 20,000
02/04/2025 2.75p 2.97p 2.60p 2.90p 261,941
01/04/2025 2.60p 2.60p 2.20p 2.60p 133,576
31/03/2025 2.60p 2.71p 2.25p 2.60p 71,994
28/03/2025 2.60p 2.67p 2.10p 2.60p 149,839
27/03/2025 2.60p 2.60p 2.49p 2.60p 0
26/03/2025 2.60p 2.69p 2.60p 2.60p 223
25/03/2025 2.60p 2.80p 2.00p 2.60p 494,468
24/03/2025 2.60p 2.60p 2.49p 2.60p 0
21/03/2025 2.60p 2.60p 2.49p 2.60p 0
20/03/2025 2.60p 2.60p 2.33p 2.60p 140
19/03/2025 2.70p 2.99p 2.60p 2.60p 5,000
18/03/2025 2.70p 2.70p 2.70p 2.70p 0
17/03/2025 2.70p 2.70p 2.70p 2.70p 0
14/03/2025 2.70p 2.70p 2.70p 2.70p 0
13/03/2025 3.10p 3.10p 2.27p 2.70p 182,575
12/03/2025 3.10p 3.13p 3.10p 3.10p 0
11/03/2025 3.10p 3.13p 3.10p 3.10p 0
10/03/2025 3.25p 3.25p 3.10p 3.10p 0
07/03/2025 3.25p 3.33p 3.25p 3.25p 0
06/03/2025 3.25p 3.40p 3.25p 3.25p 29
05/03/2025 3.25p 3.33p 3.25p 3.25p 0
04/03/2025 3.25p 3.25p 3.12p 3.25p 145,739
03/03/2025 3.25p 3.44p 3.25p 3.25p 2
28/02/2025 3.25p 3.45p 3.08p 3.25p 14,152
27/02/2025 3.25p 3.50p 3.25p 3.25p 57
26/02/2025 3.25p 3.25p 3.17p 3.25p 0
25/02/2025 3.25p 3.25p 3.17p 3.25p 0
24/02/2025 3.25p 3.25p 3.08p 3.25p 20
21/02/2025 3.25p 3.25p 3.17p 3.25p 0
20/02/2025 3.25p 3.25p 3.17p 3.25p 0
19/02/2025 3.25p 3.25p 3.17p 3.25p 0
18/02/2025 3.25p 3.25p 3.17p 3.25p 0
17/02/2025 3.25p 3.25p 3.17p 3.25p 0
14/02/2025 3.25p 3.30p 3.25p 3.25p 55,739
13/02/2025 3.25p 3.25p 3.17p 3.25p 0
12/02/2025 3.25p 3.50p 3.25p 3.25p 56
11/02/2025 3.00p 3.49p 3.00p 3.00p 68,164
10/02/2025 3.00p 3.00p 3.00p 3.00p 0
07/02/2025 3.00p 3.44p 3.00p 3.00p 60,000
06/02/2025 3.00p 3.44p 3.00p 3.00p 31
05/02/2025 3.00p 3.00p 3.00p 3.00p 0
04/02/2025 3.00p 3.00p 3.00p 3.00p 0
03/02/2025 3.00p 3.49p 3.00p 3.00p 5
31/01/2025 3.00p 3.45p 3.00p 3.00p 14,152
30/01/2025 3.00p 3.00p 3.00p 3.00p 0
29/01/2025 3.50p 3.50p 3.00p 3.00p 505,555
28/01/2025 3.50p 3.78p 3.45p 3.50p 100,086
27/01/2025 3.50p 3.85p 3.24p 3.50p 350,764
24/01/2025 3.50p 3.85p 3.50p 3.50p 27,896
23/01/2025 3.50p 3.50p 3.50p 3.50p 0
22/01/2025 3.50p 3.70p 3.50p 3.50p 125,000
21/01/2025 3.50p 3.95p 3.18p 3.50p 223,899
20/01/2025 3.50p 3.50p 3.18p 3.50p 10,013
17/01/2025 3.50p 3.58p 3.28p 3.50p 18,394
16/01/2025 3.50p 3.75p 3.28p 3.10p 153,014
15/01/2025 3.00p 3.35p 3.00p 3.10p 100,000
14/01/2025 2.75p 3.08p 2.75p 3.00p 487,604
13/01/2025 2.75p 2.94p 2.75p 2.75p 67,620
10/01/2025 3.25p 3.25p 2.75p 2.75p 72,000
09/01/2025 3.25p 3.25p 3.25p 3.25p 0