- Share Prices
Norman Broadbent PLC (NBB)
6.75p+0.00 (+0.00%)10 May 2022, 10:30
Norman Broadbent PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 10, 2022 | 6.75p | 6.50p | 6.50p | 6.75p | 10,000 |
May 3, 2022 | 6.75p | 6.51p | 6.51p | 6.75p | 66 |
Apr 29, 2022 | 6.75p | 6.51p | 6.51p | 6.75p | 250 |
Apr 11, 2022 | 6.75p | 6.89p | 6.89p | 6.75p | 3,286 |
Apr 8, 2022 | 6.75p | 6.38p | 6.38p | 6.75p | 50,000 |
Apr 5, 2022 | 6.75p | 6.51p | 6.51p | 6.75p | 50 |
Apr 4, 2022 | 7.00p | 6.55p | 6.55p | 6.75p | 50,000 |
Apr 1, 2022 | 7.00p | 6.55p | 6.55p | 7.00p | 43 |
Mar 25, 2022 | 7.00p | 6.55p | 6.55p | 7.00p | 66,833 |
Mar 22, 2022 | 7.00p | 7.30p | 7.30p | 7.00p | 40,973 |
Mar 18, 2022 | 7.00p | 6.90p | 6.90p | 7.00p | 10,000 |
Mar 15, 2022 | 7.25p | 7.00p | 6.50p | 7.25p | 50,002 |
Mar 11, 2022 | 7.25p | 7.05p | 7.05p | 7.25p | 12,440 |
Mar 10, 2022 | 7.25p | 7.40p | 7.40p | 7.25p | 11,433 |
Mar 8, 2022 | 7.25p | 7.01p | 7.00p | 7.25p | 25,656 |
Mar 7, 2022 | 7.50p | 7.02p | 7.02p | 7.25p | 20,000 |
Mar 4, 2022 | 7.75p | 7.56p | 7.25p | 7.50p | 32,081 |
Mar 3, 2022 | 7.75p | 8.00p | 7.55p | 7.75p | 106,948 |
Mar 2, 2022 | 7.75p | 7.95p | 7.60p | 7.75p | 79,197 |
Mar 1, 2022 | 7.75p | 7.51p | 7.51p | 7.75p | 124 |
Feb 24, 2022 | 7.75p | 7.75p | 7.51p | 7.75p | 180,854 |
Feb 22, 2022 | 8.10p | 7.96p | 7.65p | 7.75p | 2,758 |
Feb 18, 2022 | 8.10p | 8.20p | 7.70p | 8.10p | 489,005 |
Feb 11, 2022 | 8.10p | 7.72p | 7.72p | 8.10p | 23 |
Feb 10, 2022 | 7.75p | 8.50p | 7.70p | 8.10p | 186,741 |
Feb 9, 2022 | 7.75p | 8.00p | 7.61p | 7.75p | 162,000 |
Feb 8, 2022 | 7.75p | 7.75p | 7.75p | 7.75p | 549,122 |
Feb 7, 2022 | 7.75p | 7.85p | 7.85p | 7.75p | 6 |
Feb 4, 2022 | 7.75p | 8.00p | 7.60p | 7.75p | 174,543 |
Feb 3, 2022 | 7.75p | 8.00p | 7.60p | 7.75p | 50,188 |
Feb 2, 2022 | 7.50p | 7.85p | 7.70p | 7.75p | 175,477 |
Jan 31, 2022 | 7.50p | 7.70p | 7.05p | 7.50p | 23,922 |
Jan 25, 2022 | 7.50p | 7.00p | 7.00p | 7.50p | 100,000 |
Jan 21, 2022 | 7.50p | 7.17p | 7.16p | 7.50p | 75,000 |
Jan 19, 2022 | 7.50p | 7.16p | 7.16p | 7.50p | 91 |
Jan 18, 2022 | 7.50p | 7.97p | 7.88p | 7.50p | 31,665 |
Jan 17, 2022 | 6.80p | 7.88p | 7.39p | 7.50p | 97,081 |
Jan 14, 2022 | 6.80p | 7.09p | 7.09p | 6.80p | 13,939 |
Jan 11, 2022 | 6.75p | 7.07p | 7.07p | 6.80p | 25,000 |
Jan 10, 2022 | 6.50p | 6.97p | 6.51p | 6.75p | 79,401 |
Dec 29, 2021 | 6.50p | 6.90p | 6.68p | 6.50p | 62,246 |
Dec 22, 2021 | 6.50p | 6.70p | 6.70p | 6.50p | 1,492 |
Dec 21, 2021 | 6.50p | 6.30p | 6.00p | 6.50p | 124,410 |
Dec 20, 2021 | 6.50p | 6.02p | 6.02p | 6.50p | 6 |
Dec 13, 2021 | 6.50p | 6.02p | 6.02p | 6.50p | 25,000 |
Dec 10, 2021 | 6.50p | 6.02p | 6.00p | 6.50p | 25,024 |
Dec 9, 2021 | 6.50p | 6.30p | 6.00p | 6.50p | 299,249 |
Dec 8, 2021 | 6.50p | 6.70p | 6.11p | 6.50p | 14,246 |
Dec 7, 2021 | 6.50p | 6.10p | 6.00p | 6.50p | 131,217 |
Dec 6, 2021 | 6.00p | 6.98p | 6.00p | 6.50p | 90,000 |