Shares Magazine
9.75p-0.50 (-4.88%)15 Apr 2024, 15:42
Norman Broadbent PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 15, 2024 | 10.25p | 9.30p | 9.30p | 9.75p | 50,000 |
| Apr 12, 2024 | 10.25p | 9.72p | 9.72p | 10.25p | 16,154 |
| Apr 11, 2024 | 10.25p | 9.72p | 9.72p | 10.25p | 7,646 |
| Apr 10, 2024 | 10.25p | 9.54p | 9.54p | 10.25p | 750 |
| Apr 9, 2024 | 10.50p | 10.18p | 10.00p | 10.25p | 100,000 |
| Apr 8, 2024 | 10.50p | 10.72p | 10.72p | 10.50p | 25,792 |
| Apr 5, 2024 | 10.50p | 10.12p | 10.12p | 10.50p | 9,447 |
| Apr 4, 2024 | 10.50p | 10.32p | 10.27p | 10.50p | 66,074 |
| Apr 2, 2024 | 10.50p | 10.95p | 10.25p | 10.50p | 108,590 |
| Mar 28, 2024 | 9.75p | 10.93p | 10.03p | 10.50p | 497,638 |
| Mar 27, 2024 | 8.75p | 10.43p | 9.15p | 9.75p | 137,109 |
| Mar 25, 2024 | 7.75p | 7.92p | 7.28p | 7.75p | 170,000 |
| Mar 21, 2024 | 7.50p | 7.90p | 7.13p | 7.75p | 111,000 |
| Mar 20, 2024 | 7.75p | 7.65p | 7.29p | 7.50p | 134,030 |
| Mar 18, 2024 | 7.75p | 7.29p | 7.29p | 7.75p | 133 |
| Mar 13, 2024 | 7.75p | 7.29p | 7.29p | 7.75p | 469 |
| Mar 12, 2024 | 7.75p | 7.29p | 7.29p | 7.75p | 747 |
| Mar 6, 2024 | 7.75p | 7.29p | 7.29p | 7.75p | 117 |
| Mar 4, 2024 | 7.75p | 8.20p | 8.00p | 7.75p | 111,512 |
| Feb 29, 2024 | 7.75p | 7.29p | 7.29p | 7.75p | 18 |
| Feb 28, 2024 | 7.75p | 7.29p | 7.29p | 7.75p | 449 |
| Feb 27, 2024 | 7.75p | 7.00p | 7.00p | 7.75p | 12,650 |
| Feb 26, 2024 | 7.50p | 7.50p | 7.50p | 7.75p | 17,250 |
| Feb 23, 2024 | 7.75p | 7.78p | 7.21p | 7.50p | 240,000 |
| Feb 20, 2024 | 7.25p | 7.80p | 7.50p | 7.75p | 300,000 |
| Feb 19, 2024 | 7.50p | 7.58p | 7.58p | 7.25p | 50,000 |
| Feb 8, 2024 | 7.50p | 7.03p | 7.03p | 7.50p | 2,890 |
| Feb 7, 2024 | 7.50p | 7.59p | 7.59p | 7.50p | 12,509 |
| Feb 2, 2024 | 7.50p | 7.59p | 7.59p | 7.50p | 9,743 |
| Jan 26, 2024 | 7.50p | 7.62p | 7.62p | 7.50p | 6,561 |
| Jan 25, 2024 | 7.50p | 7.03p | 7.03p | 7.50p | 100,070 |
| Jan 23, 2024 | 7.50p | 7.84p | 7.00p | 7.75p | 9,935 |
| Jan 22, 2024 | 7.75p | 7.89p | 7.25p | 7.50p | 111,000 |
| Jan 19, 2024 | 7.75p | 7.80p | 7.00p | 7.75p | 333,018 |
| Jan 17, 2024 | 7.75p | 8.00p | 7.21p | 7.50p | 40,170 |
| Jan 16, 2024 | 7.75p | 7.80p | 7.04p | 7.50p | 955,900 |
| Jan 15, 2024 | 7.25p | 6.84p | 6.84p | 7.25p | 56,023 |
| Jan 9, 2024 | 7.25p | 7.33p | 7.33p | 7.25p | 12,824 |
| Jan 4, 2024 | 7.25p | 6.51p | 6.51p | 7.25p | 86 |
| Jan 3, 2024 | 7.25p | 6.75p | 6.75p | 7.25p | 3 |
| Dec 27, 2023 | 7.25p | 6.84p | 6.51p | 7.25p | 3,424 |
| Dec 22, 2023 | 7.25p | 6.75p | 6.75p | 7.25p | 13 |
| Dec 20, 2023 | 7.25p | 7.13p | 7.13p | 7.25p | 35,929 |
| Dec 18, 2023 | 6.50p | 7.80p | 7.13p | 7.25p | 54,828 |
| Dec 15, 2023 | 6.25p | 6.75p | 5.91p | 6.50p | 173,555 |
| Dec 1, 2023 | 6.25p | 5.90p | 5.90p | 6.25p | 2,214 |
| Nov 24, 2023 | 6.25p | 6.03p | 6.03p | 6.25p | 83,166 |
| Nov 23, 2023 | 6.25p | 6.00p | 6.00p | 6.25p | 254,360 |
| Nov 20, 2023 | 6.25p | 6.30p | 6.10p | 6.25p | 308,350 |
| Nov 15, 2023 | 6.25p | 6.58p | 6.37p | 6.25p | 250,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Plus500 LTD | 2,026.00 | 2.37 |
| Integrafin Holdings PLC | 292.00 | 1.74 |
| Centamin PLC | 128.20 | 1.50 |
| Wood Group (John) PLC | 142.31 | 1.36 |
| Bluefield Solar Income Fund Limited | 99.00 | 0.71 |
| Savills PLC | 1,032.00 | 0.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 67.00 | -29.44 |
| Auction Technology Group PLC | 526.00 | -15.57 |
| Qinetiq Group PLC | 333.60 | -6.76 |
| Ferrexpo PLC | 44.15 | -6.66 |
| Tui AG | 575.00 | -6.35 |
| International Distributions Services PLC | 215.19 | -5.29 |