Norman Broadbent Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 5.500 | 5.500 | 5.500 | 5.500 | 192.50 | 286 |
| 2022-07-21 | 5.750 | 5.750 | 5.563 | 5.750 | 201.25 | 3 |
| 2022-07-20 | 5.750 | 5.950 | 5.500 | 5.750 | 201.25 | 109,255 |
| 2022-07-14 | 5.750 | 5.750 | 5.750 | 5.750 | 201.25 | 1,571 |
| 2022-07-13 | 6.125 | 6.125 | 5.860 | 6.125 | 214.38 | 62 |
| 2022-07-11 | 6.125 | 6.250 | 6.125 | 6.125 | 214.38 | 133 |
| 2022-07-08 | 6.180 | 6.180 | 6.000 | 6.125 | 214.38 | 797 |
| 2022-07-05 | 6.500 | 6.500 | 6.028 | 6.500 | 227.50 | 286 |
| 2022-06-28 | 6.125 | 6.500 | 5.778 | 6.500 | 227.50 | 913 |
| 2022-06-22 | 6.125 | 6.220 | 6.125 | 6.125 | 214.38 | 196 |
| 2022-06-20 | 6.125 | 6.180 | 6.125 | 6.125 | 214.38 | 804 |
| 2022-06-16 | 6.000 | 6.125 | 6.000 | 6.000 | 210.00 | 8,571 |
| 2022-06-08 | 6.000 | 6.230 | 5.590 | 6.000 | 210.00 | 4,143 |
| 2022-06-06 | 6.000 | 6.000 | 5.590 | 6.000 | 210.00 | 1,429 |
| 2022-06-01 | 6.000 | 6.350 | 5.750 | 6.000 | 210.00 | 3,902 |
| 2022-05-31 | 6.000 | 6.000 | 6.000 | 6.000 | 210.00 | 143 |
| 2022-05-25 | 6.500 | 6.770 | 6.000 | 6.250 | 218.75 | 5,346 |
| 2022-05-24 | 6.500 | 6.840 | 6.020 | 6.500 | 227.50 | 2,914 |
| 2022-05-19 | 6.500 | 6.500 | 6.500 | 6.500 | 227.50 | 644 |
| 2022-05-18 | 6.520 | 6.990 | 6.520 | 6.750 | 236.25 | 3,341 |
| 2022-05-10 | 6.750 | 6.750 | 6.500 | 6.750 | 236.25 | 286 |
| 2022-05-03 | 6.750 | 6.750 | 6.510 | 6.750 | 236.25 | 2 |
| 2022-04-29 | 6.750 | 6.750 | 6.510 | 6.750 | 236.25 | 7 |
| 2022-04-11 | 6.750 | 6.890 | 6.750 | 6.750 | 236.25 | 94 |
| 2022-04-08 | 6.750 | 6.750 | 6.375 | 6.750 | 236.25 | 1,429 |
| 2022-04-05 | 6.750 | 6.750 | 6.510 | 6.750 | 236.25 | 1 |
| 2022-04-04 | 6.750 | 6.750 | 6.550 | 6.750 | 236.25 | 1,429 |
| 2022-04-01 | 7.000 | 7.000 | 6.550 | 7.000 | 245.00 | 1 |
| 2022-03-25 | 7.000 | 7.000 | 6.550 | 7.000 | 245.00 | 1,910 |
| 2022-03-22 | 7.000 | 7.300 | 7.000 | 7.000 | 245.00 | 1,171 |
| 2022-03-18 | 7.000 | 7.000 | 6.900 | 7.000 | 245.00 | 286 |
| 2022-03-15 | 7.250 | 7.250 | 6.500 | 7.250 | 253.75 | 1,429 |
| 2022-03-11 | 7.250 | 7.250 | 7.050 | 7.250 | 253.75 | 355 |
| 2022-03-10 | 7.250 | 7.400 | 7.250 | 7.250 | 253.75 | 327 |
| 2022-03-08 | 7.250 | 7.250 | 7.000 | 7.250 | 253.75 | 733 |
| 2022-03-07 | 7.250 | 7.250 | 7.020 | 7.250 | 253.75 | 571 |
| 2022-03-04 | 7.560 | 7.560 | 7.250 | 7.500 | 262.50 | 917 |
| 2022-03-03 | 7.750 | 8.000 | 7.550 | 7.750 | 271.25 | 3,056 |
| 2022-03-02 | 7.750 | 7.950 | 7.600 | 7.750 | 271.25 | 2,263 |
| 2022-03-01 | 7.750 | 7.750 | 7.510 | 7.750 | 271.25 | 4 |
| 2022-02-24 | 7.750 | 7.750 | 7.510 | 7.750 | 271.25 | 5,167 |
| 2022-02-22 | 7.965 | 7.965 | 7.650 | 7.750 | 271.25 | 79 |
| 2022-02-18 | 8.100 | 8.200 | 7.700 | 8.100 | 283.50 | 13,972 |
| 2022-02-11 | 8.100 | 8.100 | 7.716 | 8.100 | 283.50 | 1 |
| 2022-02-10 | 7.750 | 8.500 | 7.700 | 8.100 | 283.50 | 5,335 |
| 2022-02-09 | 7.750 | 8.000 | 7.610 | 7.750 | 271.25 | 4,629 |
| 2022-02-08 | 7.750 | 7.750 | 7.750 | 7.750 | 271.25 | 15,689 |
| 2022-02-07 | 7.750 | 7.850 | 7.750 | 7.750 | 271.25 | 0 |
| 2022-02-04 | 7.750 | 8.000 | 7.600 | 7.750 | 271.25 | 4,987 |
| 2022-02-03 | 7.750 | 8.000 | 7.600 | 7.750 | 271.25 | 1,434 |
| 2022-02-02 | 7.700 | 7.850 | 7.700 | 7.750 | 271.25 | 5,014 |
| 2022-01-31 | 7.500 | 7.700 | 7.050 | 7.500 | 262.50 | 683 |
| 2022-01-25 | 7.500 | 7.500 | 7.000 | 7.500 | 262.50 | 2,857 |
| 2022-01-21 | 7.500 | 7.500 | 7.160 | 7.500 | 262.50 | 2,143 |
| 2022-01-19 | 7.500 | 7.500 | 7.160 | 7.500 | 262.50 | 3 |
| 2022-01-18 | 7.500 | 7.975 | 7.500 | 7.500 | 262.50 | 905 |
| 2022-01-17 | 7.390 | 7.880 | 7.390 | 7.500 | 262.50 | 2,774 |
| 2022-01-14 | 6.800 | 7.088 | 6.800 | 6.800 | 238.00 | 398 |
| 2022-01-11 | 6.800 | 7.070 | 6.800 | 6.800 | 238.00 | 714 |
| 2022-01-10 | 6.510 | 6.975 | 6.510 | 6.750 | 236.25 | 2,269 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.