UK Markets closed

Norman Broadbent Plc (NBB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.50000.0000 (0.00%)
At close: 09:21AM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.50004.50004.50004.50004.5000-
29 Sept 20224.50004.60004.60004.50004.500025,006
28 Sept 20224.50004.50004.50004.50004.5000-
27 Sept 20224.50004.50004.50004.50004.500017,777
26 Sept 20224.50004.50004.50004.50004.5000-
23 Sept 20224.50004.50004.50004.50004.5000-
22 Sept 20224.50004.50004.50004.50004.5000-
21 Sept 20224.50004.50004.50004.50004.5000-
20 Sept 20224.25004.60004.00004.50004.5000124,129
16 Sept 20224.25004.25004.25004.25004.2500-
15 Sept 20224.25004.25004.25004.25004.2500-
14 Sept 20224.25004.25004.25004.25004.2500-
13 Sept 20224.25004.25004.25004.25004.2500-
12 Sept 20224.25004.25004.25004.25004.2500-
09 Sept 20224.25004.25004.25004.25004.2500-
08 Sept 20224.50004.00004.00004.25004.250025,000
07 Sept 20224.50004.50004.50004.50004.5000-
06 Sept 20224.50004.50004.50004.50004.5000-
05 Sept 20224.50004.50004.50004.50004.5000-
02 Sept 20224.50004.50004.50004.50004.5000-
01 Sept 20224.50004.50004.50004.50004.5000-
31 Aug 20224.60004.20004.00004.50004.500032,500
30 Aug 20224.87504.72004.10004.70004.7000132,612
26 Aug 20224.87504.88304.88304.87504.875028,672
25 Aug 20224.87504.87504.87504.87504.8750-
24 Aug 20224.87504.87504.87504.87504.8750-
23 Aug 20225.05004.61004.61005.00005.00007,500
22 Aug 20225.05004.62704.60005.05005.050035,000
19 Aug 20225.05004.79804.79805.05005.05005,000
18 Aug 20225.05004.62504.62505.05005.050010
17 Aug 20225.05005.05005.05005.05005.0500-
16 Aug 20225.05005.00005.00005.05005.050025,000
15 Aug 20225.05005.05005.05005.05005.0500-
12 Aug 20225.25005.00005.00005.05005.050010,000
11 Aug 20225.25005.02505.02505.25005.250050
10 Aug 20225.25005.23505.23505.25005.250028,425
09 Aug 20225.25005.25005.25005.25005.2500-
08 Aug 20225.25005.02505.02505.25005.2500121
05 Aug 20225.25005.00005.00005.25005.250025,000
04 Aug 20225.25005.25005.25005.25005.25005,714
03 Aug 20225.25005.25005.25005.25005.2500-
02 Aug 20225.25005.10005.00005.25005.2500342,431
01 Aug 20225.25005.25005.25005.25005.2500100,000
29 Jul 20225.25005.25005.25005.25005.2500-
28 Jul 20225.25005.25005.25005.25005.2500-
27 Jul 20225.25005.25005.25005.25005.2500-
26 Jul 20225.50005.02505.02505.25005.250011,433
25 Jul 20225.50005.50005.50005.50005.5000-
22 Jul 20225.75005.50005.50005.50005.500010,000
21 Jul 20225.75005.56305.56305.75005.7500100
20 Jul 20225.75005.95005.50005.75005.75003,823,929
19 Jul 20225.75005.75005.75005.75005.7500-
18 Jul 20225.75005.75005.75005.75005.7500-
15 Jul 20225.75005.75005.75005.75005.7500-
14 Jul 20226.12505.75005.75005.75005.750055,000
13 Jul 20226.12505.86005.86006.12506.12502,182
12 Jul 20226.12506.12506.12506.12506.1250-
11 Jul 20226.12506.25006.25006.12506.12504,640
08 Jul 20226.50006.18006.00006.12506.125027,897
07 Jul 20226.50006.50006.50006.50006.5000-
06 Jul 20226.50006.50006.50006.50006.5000-
05 Jul 20226.50006.02806.02806.50006.500010,000
04 Jul 20226.50006.50006.50006.50006.5000-
01 Jul 20226.50006.50006.50006.50006.5000-
30 Jun 20226.50006.50006.50006.50006.5000-
29 Jun 20226.50006.50006.50006.50006.5000-
28 Jun 20226.12506.22005.77806.50006.500031,965
27 Jun 20226.12506.12506.12506.12506.1250-
24 Jun 20226.12506.12506.12506.12506.1250-
23 Jun 20226.12506.12506.12506.12506.1250-
22 Jun 20226.12506.22006.22006.12506.12506,877
21 Jun 20226.12506.12506.12506.12506.1250-
20 Jun 20226.00006.18006.18006.12506.125028,123
17 Jun 20226.00006.00006.00006.00006.0000-
16 Jun 20226.00006.12506.00006.00006.0000300,000
15 Jun 20226.00006.00006.00006.00006.0000-
14 Jun 20226.00006.00006.00006.00006.0000-
13 Jun 20226.00006.00006.00006.00006.0000-
10 Jun 20226.00006.00006.00006.00006.0000-
09 Jun 20226.00006.00006.00006.00006.0000-
08 Jun 20226.00006.23005.59006.00006.0000145,000
07 Jun 20226.00006.00006.00006.00006.0000-
06 Jun 20226.00005.59005.59006.00006.000050,000
01 Jun 20226.00006.35005.75006.00006.0000136,563
31 May 20226.25006.00006.00006.00006.00005,000
30 May 20226.25006.25006.25006.25006.2500-
27 May 20226.25006.25006.25006.25006.2500-
26 May 20226.25006.25006.25006.25006.2500-
25 May 20226.50006.77006.00006.25006.2500187,119
24 May 20226.50006.84006.02006.50006.5000102,000
23 May 20226.50006.50006.50006.50006.5000-
20 May 20226.50006.50006.50006.50006.5000-
19 May 20226.75006.50006.50006.50006.500022,547
18 May 20226.50006.99006.52006.75006.7500116,937
17 May 20226.75006.75006.75006.75006.7500-
16 May 20226.75006.75006.75006.75006.7500-
13 May 20226.75006.75006.75006.75006.7500-
12 May 20226.75006.75006.75006.75006.7500-
11 May 20226.75006.75006.75006.75006.7500-
10 May 20226.75006.50006.50006.75006.750010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...