Norman Broadbent Plc (NBB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:28PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 9.25 | 9.25 | 854,960 |
| 30 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 29 Apr 2024 | 9.25 | 9.73 | 8.77 | 9.25 | 9.25 | 104,160 |
| 26 Apr 2024 | 9.25 | 8.65 | 8.65 | 9.25 | 9.25 | 7,584 |
| 25 Apr 2024 | 9.25 | 9.00 | 9.00 | 9.25 | 9.25 | 14,669 |
| 24 Apr 2024 | 9.75 | 9.00 | 9.00 | 9.75 | 9.75 | 270 |
| 23 Apr 2024 | 9.75 | 9.15 | 9.15 | 9.75 | 9.75 | 46 |
| 22 Apr 2024 | 9.75 | 9.35 | 9.35 | 9.75 | 9.75 | 18,781 |
| 19 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Apr 2024 | 9.75 | 9.85 | 9.85 | 9.75 | 9.75 | 50,000 |
| 17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Apr 2024 | 10.25 | 9.30 | 9.30 | 9.75 | 9.75 | 50,000 |
| 12 Apr 2024 | 10.25 | 9.73 | 9.73 | 10.25 | 10.25 | 16,154 |
| 11 Apr 2024 | 10.25 | 9.73 | 9.73 | 10.25 | 10.25 | 7,646 |
| 10 Apr 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 09 Apr 2024 | 10.50 | 10.18 | 10.00 | 10.25 | 10.25 | 100,000 |
| 08 Apr 2024 | 10.50 | 10.72 | 10.72 | 10.50 | 10.50 | 25,792 |
| 05 Apr 2024 | 10.50 | 10.12 | 10.12 | 10.50 | 10.50 | 9,447 |
| 04 Apr 2024 | 10.50 | 10.32 | 10.27 | 10.50 | 10.50 | 66,074 |
| 03 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 02 Apr 2024 | 10.50 | 10.95 | 10.25 | 10.50 | 10.50 | 108,590 |
| 28 Mar 2024 | 9.75 | 10.93 | 10.02 | 10.50 | 10.50 | 497,638 |
| 27 Mar 2024 | 8.75 | 10.43 | 9.15 | 9.75 | 9.75 | 137,109 |
| 26 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 25 Mar 2024 | 7.75 | 7.92 | 7.28 | 7.75 | 7.75 | 170,000 |
| 22 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 21 Mar 2024 | 7.50 | 7.90 | 7.13 | 7.75 | 7.75 | 111,000 |
| 20 Mar 2024 | 7.75 | 7.65 | 7.28 | 7.50 | 7.50 | 134,030 |
| 19 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 Mar 2024 | 7.75 | 7.28 | 7.28 | 7.75 | 7.75 | 133 |
| 15 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 13 Mar 2024 | 7.75 | 7.28 | 7.28 | 7.75 | 7.75 | 469 |
| 12 Mar 2024 | 7.75 | 7.28 | 7.28 | 7.75 | 7.75 | 747 |
| 11 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 08 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 07 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 06 Mar 2024 | 7.75 | 7.28 | 7.28 | 7.75 | 7.75 | 117 |
| 05 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 04 Mar 2024 | 7.75 | 8.20 | 8.00 | 7.75 | 7.75 | 111,512 |
| 01 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 29 Feb 2024 | 7.75 | 7.28 | 7.28 | 7.75 | 7.75 | 18 |
| 28 Feb 2024 | 7.75 | 7.28 | 7.28 | 7.75 | 7.75 | 449 |
| 27 Feb 2024 | 7.75 | 7.00 | 7.00 | 7.75 | 7.75 | 12,650 |
| 26 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.75 | 7.75 | 17,250 |
| 23 Feb 2024 | 7.75 | 7.78 | 7.21 | 7.50 | 7.50 | 240,000 |
| 22 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 21 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 20 Feb 2024 | 7.25 | 7.80 | 7.50 | 7.75 | 7.75 | 300,000 |
| 19 Feb 2024 | 7.50 | 7.58 | 7.58 | 7.25 | 7.25 | 50,000 |
| 16 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 Feb 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 08 Feb 2024 | 0.08 | 0.07 | 0.07 | 0.08 | 0.08 | 2,890 |
| 07 Feb 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12,509 |
| 06 Feb 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 05 Feb 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 02 Feb 2024 | 7.50 | 7.59 | 7.59 | 7.50 | 7.50 | 9,743 |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 31 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Jan 2024 | 7.50 | 7.62 | 7.62 | 7.50 | 7.50 | 6,561 |
| 25 Jan 2024 | 7.50 | 7.03 | 7.03 | 7.50 | 7.50 | 100,070 |
| 24 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 23 Jan 2024 | 7.50 | 7.84 | 7.00 | 7.75 | 7.75 | 9,935 |
| 22 Jan 2024 | 7.75 | 7.89 | 7.25 | 7.50 | 7.50 | 111,000 |
| 19 Jan 2024 | 7.75 | 7.80 | 7.00 | 7.75 | 7.75 | 333,018 |
| 18 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 Jan 2024 | 7.75 | 8.00 | 7.21 | 7.50 | 7.50 | 40,170 |
| 16 Jan 2024 | 7.75 | 7.80 | 7.05 | 7.50 | 7.50 | 955,900 |
| 15 Jan 2024 | 7.25 | 6.84 | 6.84 | 7.25 | 7.25 | 56,023 |
| 12 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 Jan 2024 | 7.25 | 7.33 | 7.33 | 7.25 | 7.25 | 12,824 |
| 08 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Jan 2024 | 7.25 | 6.51 | 6.51 | 7.25 | 7.25 | 86 |
| 03 Jan 2024 | 7.25 | 6.76 | 6.76 | 7.25 | 7.25 | 3 |
| 02 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 29 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 27 Dec 2023 | 7.25 | 6.84 | 6.51 | 7.25 | 7.25 | 3,424 |
| 22 Dec 2023 | 7.25 | 6.76 | 6.76 | 7.25 | 7.25 | 13 |
| 21 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 20 Dec 2023 | 7.25 | 7.13 | 7.13 | 7.25 | 7.25 | 35,929 |
| 19 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 Dec 2023 | 6.50 | 7.80 | 7.13 | 7.25 | 7.25 | 54,828 |
| 15 Dec 2023 | 6.25 | 6.75 | 5.91 | 6.50 | 6.50 | 173,555 |
| 14 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 12 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 11 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 07 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.