Shares Magazine
6.25p+0.00 (+0.00%)26 Nov 2021, 10:52
Norman Broadbent PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2021 | 6.45p | 6.40p | 6.00p | 6.25p | 18,981 |
| Nov 24, 2021 | 6.50p | 6.00p | 6.00p | 6.45p | 17,500 |
| Nov 23, 2021 | 6.45p | 6.02p | 6.02p | 6.45p | 672 |
| Nov 17, 2021 | 6.45p | 6.02p | 6.02p | 6.45p | 77 |
| Nov 16, 2021 | 6.45p | 6.78p | 6.78p | 6.45p | 8,849 |
| Nov 15, 2021 | 5.88p | 6.95p | 6.10p | 6.45p | 242,226 |
| Nov 12, 2021 | 5.63p | 6.18p | 6.18p | 5.88p | 32,169 |
| Nov 9, 2021 | 6.00p | 5.51p | 5.51p | 5.63p | 9,292 |
| Nov 8, 2021 | 6.00p | 5.61p | 5.61p | 6.00p | 18,252 |
| Nov 4, 2021 | 6.25p | 6.25p | 5.60p | 6.00p | 61,164 |
| Oct 25, 2021 | 6.25p | 6.00p | 6.00p | 6.25p | 7,070 |
| Oct 21, 2021 | 6.75p | 6.30p | 6.10p | 6.25p | 83,000 |
| Oct 18, 2021 | 6.75p | 6.50p | 6.50p | 6.75p | 5,194 |
| Oct 11, 2021 | 6.75p | 6.75p | 6.55p | 6.75p | 200,000 |
| Oct 8, 2021 | 6.65p | 7.00p | 6.30p | 6.75p | 213,583 |
| Oct 1, 2021 | 6.65p | 6.62p | 6.62p | 6.65p | 7,409 |
| Sep 29, 2021 | 6.65p | 6.54p | 6.31p | 6.65p | 200,000 |
| Sep 27, 2021 | 6.35p | 6.70p | 6.69p | 6.65p | 8,247 |
| Sep 24, 2021 | 6.65p | 6.80p | 6.20p | 6.35p | 40,000 |
| Sep 23, 2021 | 6.75p | 6.50p | 6.50p | 6.65p | 5,000 |
| Sep 15, 2021 | 7.15p | 6.95p | 6.51p | 6.75p | 5,511 |
| Sep 13, 2021 | 7.15p | 6.51p | 6.51p | 6.75p | 33 |
| Sep 10, 2021 | 7.15p | 6.88p | 6.51p | 6.75p | 10,043 |
| Sep 9, 2021 | 7.30p | 6.75p | 6.66p | 6.75p | 100,006 |
| Sep 8, 2021 | 7.30p | 6.85p | 6.85p | 6.80p | 2 |
| Sep 6, 2021 | 6.75p | 7.40p | 7.00p | 6.80p | 104,199 |
| Sep 3, 2021 | 6.75p | 6.95p | 6.56p | 6.75p | 28,958 |
| Aug 27, 2021 | 6.75p | 6.55p | 6.55p | 6.75p | 100 |
| Aug 19, 2021 | 6.75p | 6.53p | 6.53p | 6.75p | 11,185 |
| Aug 13, 2021 | 6.50p | 6.93p | 6.00p | 6.50p | 61,812 |
| Aug 12, 2021 | 6.50p | 6.93p | 6.93p | 6.50p | 10,822 |
| Aug 11, 2021 | 6.50p | 6.94p | 6.11p | 6.50p | 36,589 |
| Aug 9, 2021 | 6.50p | 6.11p | 6.11p | 6.50p | 10,000 |
| Aug 6, 2021 | 6.50p | 6.51p | 6.10p | 6.50p | 26,425 |
| Aug 5, 2021 | 6.50p | 6.85p | 6.85p | 6.75p | 2,000 |
| Aug 3, 2021 | 7.00p | 6.55p | 6.50p | 6.75p | 135,904 |
| Jul 30, 2021 | 6.75p | 6.99p | 6.92p | 7.00p | 160,000 |
| Jul 28, 2021 | 7.25p | 6.58p | 6.53p | 7.00p | 111,961 |
| Jul 27, 2021 | 7.25p | 7.10p | 7.10p | 7.25p | 42,085 |
| Jul 21, 2021 | 7.50p | 6.75p | 6.50p | 7.25p | 38,403 |
| Jul 12, 2021 | 7.50p | 7.35p | 7.00p | 7.50p | 6,891 |
| Jul 9, 2021 | 7.50p | 7.25p | 7.00p | 7.50p | 13,935 |
| Jul 8, 2021 | 7.25p | 7.35p | 7.35p | 7.50p | 8,972 |
| Jul 6, 2021 | 7.75p | 7.50p | 6.85p | 7.50p | 151,449 |
| Jul 5, 2021 | 7.75p | 7.55p | 7.55p | 7.75p | 38,000 |
| Jul 2, 2021 | 7.75p | 7.86p | 7.55p | 7.75p | 15,439 |
| Jul 1, 2021 | 8.00p | 7.99p | 7.50p | 7.75p | 106,262 |
| Jun 29, 2021 | 8.00p | 7.52p | 7.52p | 8.00p | 100,000 |
| Jun 28, 2021 | 8.00p | 8.20p | 7.52p | 8.00p | 110,000 |
| Jun 25, 2021 | 8.25p | 8.00p | 7.62p | 8.00p | 60,000 |
Sign up to our
daily 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 |
|---|---|---|
| Ocado Group PLC | 1,829.00 | 4.57 |
| Games Workshop Group PLC | 9,260.00 | 3.18 |
| Pets AT Home Group PLC | 478.20 | 1.74 |
| B&M European Value Retail S.A. | 628.00 | 1.42 |
| Ig Group Holdings PLC | 772.00 | 1.31 |
| Croda International PLC | 9,902.00 | 1.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Carnival PLC | 1,182.80 | -16.04 |
| Ssp Group PLC | 216.10 | -15.65 |
| Wizz Air Holdings PLC | 3,729.00 | -15.23 |
| International Consolidated Airlines Group S.A. | 131.40 | -14.85 |
| Wh Smith PLC | 1,311.00 | -14.31 |
| Network International Holdings PLC | 279.10 | -11.98 |
