UK markets closed

Norman Broadbent Plc (NBB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7.00+0.25 (+3.70%)
At close: 3:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20216.936.996.937.007.00160,000
29 Jul 20216.756.756.756.756.75-
28 Jul 20217.256.576.537.007.00111,961
27 Jul 20210.070.070.070.070.0742,085
26 Jul 20217.257.257.257.257.25-
23 Jul 20217.257.257.257.257.25-
22 Jul 20217.257.257.257.257.25-
21 Jul 20217.506.756.507.257.2538,403
20 Jul 20217.507.507.507.507.50-
19 Jul 20217.507.507.507.507.50-
16 Jul 20217.507.507.507.507.50-
15 Jul 20217.507.507.507.507.50-
14 Jul 20217.507.507.507.507.50-
13 Jul 20217.507.507.507.507.50-
12 Jul 20217.507.357.007.507.506,891
09 Jul 20217.507.257.007.507.5013,935
08 Jul 20217.257.357.357.507.508,972
07 Jul 20217.507.507.507.507.50-
06 Jul 20217.757.506.857.507.50151,449
05 Jul 20217.757.557.557.757.7538,000
02 Jul 20217.757.867.557.757.7515,439
01 Jul 20218.007.997.507.757.75106,262
30 Jun 20218.008.008.008.008.00-
29 Jun 20218.007.527.528.008.00100,000
28 Jun 20218.008.207.528.008.00110,000
25 Jun 20218.258.007.628.008.0060,000
24 Jun 20218.258.508.028.258.25145,535
23 Jun 20218.008.558.458.258.2554,703
22 Jun 20218.008.008.008.008.00-
21 Jun 20218.007.687.558.008.0030,580
18 Jun 20218.007.667.668.008.0014,484
17 Jun 20219.258.757.668.008.00247,637
16 Jun 20218.509.408.989.259.2555,000
15 Jun 20218.508.878.878.508.5037,547
14 Jun 20217.758.937.808.508.50194,395
11 Jun 20218.257.687.527.757.75174,730
10 Jun 20219.258.857.518.258.25268,112
09 Jun 202110.2510.989.029.509.50429,037
08 Jun 20217.5010.907.5110.2510.25607,859
07 Jun 20217.507.457.067.507.5053,773
04 Jun 20217.507.407.107.507.5063,294
03 Jun 20218.258.156.757.507.50260,796
02 Jun 20219.259.407.608.008.00272,684
01 Jun 20218.2510.408.859.259.25383,519
28 May 20218.258.978.898.258.2532,362
27 May 20219.258.958.108.258.25358,224
26 May 20218.5010.488.558.758.75726,745
25 May 20216.509.406.608.508.50806,004
24 May 20216.257.805.506.506.50427,980
21 May 20216.386.686.646.506.50194,202
20 May 20216.386.576.576.386.3850,000
19 May 20216.386.576.576.386.387,519
18 May 20216.386.576.106.386.3844,800
17 May 20216.386.386.386.386.38-
14 May 20216.386.686.016.386.3884,019
13 May 20216.256.656.606.386.3827,968
12 May 20216.256.456.456.256.25100,000
11 May 20216.256.606.606.256.2575,576
10 May 20216.256.256.256.256.25-
07 May 20215.756.456.456.256.254,651
06 May 20215.886.005.755.885.88150,000
05 May 20215.755.995.995.885.886,539
04 May 20215.755.995.995.885.8814,703
30 Apr 20215.886.005.755.885.88150,000
29 Apr 20215.886.005.755.885.88125,965
28 Apr 20215.885.885.885.885.88-
27 Apr 20215.885.885.885.885.88-
26 Apr 20215.886.005.755.885.88150,000
23 Apr 20215.885.785.785.885.881,489
22 Apr 20215.885.885.885.885.88-
21 Apr 20216.006.255.585.885.8844,532
20 Apr 20216.006.355.506.006.00109,555
19 Apr 20216.006.355.656.006.00161,170
16 Apr 20216.006.006.006.006.00-
15 Apr 20216.256.355.506.006.0025,857
14 Apr 20216.756.625.506.006.00350,073
13 Apr 20216.007.006.127.007.0073,289
12 Apr 20215.636.196.196.006.0066,065
09 Apr 20215.635.635.635.635.63-
08 Apr 20215.636.195.035.635.6336,052
07 Apr 20215.635.635.635.635.63-
06 Apr 20215.635.635.635.635.63-
01 Apr 20215.635.635.635.635.63-
31 Mar 20215.635.635.635.635.63-
30 Mar 20215.635.155.155.635.6310,000
29 Mar 20215.636.195.055.635.631,439
26 Mar 20215.506.155.055.635.63287,785
25 Mar 20215.505.505.505.505.50-
24 Mar 20215.505.855.855.505.5030,923
23 Mar 20215.505.855.855.505.50854
22 Mar 20215.505.505.505.505.50-
19 Mar 20215.506.385.055.505.50134,308
18 Mar 20215.255.955.255.505.50109,648
17 Mar 20215.005.505.355.255.2565,000
16 Mar 20214.604.904.905.005.0030,612
15 Mar 20214.504.704.004.604.60158,476
12 Mar 20214.954.804.204.504.5062,215
11 Mar 20214.955.354.524.954.95123,724
10 Mar 20214.954.954.954.954.95-
09 Mar 20214.955.094.524.954.9550,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...