Shares Magazine
195.00p+0.00 (+0.00%)17 Jul 2025, 13:54
Norman Broadbent PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 195.00p | 200.00p | 191.00p | 195.00p | 6,745 |
| Jul 15, 2025 | 195.00p | 193.05p | 193.05p | 195.00p | 1,764 |
| Jul 14, 2025 | 195.00p | 199.00p | 191.25p | 195.00p | 3,029 |
| Jul 11, 2025 | 190.00p | 194.00p | 186.20p | 195.00p | 7,715 |
| Jul 10, 2025 | 152.50p | 193.00p | 160.00p | 190.00p | 23,422 |
| Jul 9, 2025 | 145.00p | 141.80p | 141.80p | 145.00p | 545 |
| Jul 8, 2025 | 147.50p | 142.70p | 140.00p | 145.00p | 2,907 |
| Jul 7, 2025 | 147.50p | 142.70p | 142.70p | 147.50p | 2 |
| Jul 2, 2025 | 147.50p | 140.73p | 140.73p | 147.50p | 1,747 |
| Jul 1, 2025 | 147.50p | 142.70p | 142.70p | 147.50p | 3 |
| Jun 30, 2025 | 147.50p | 148.25p | 148.25p | 147.50p | 1,523 |
| Jun 26, 2025 | 147.50p | 148.25p | 140.67p | 147.50p | 2,204 |
| Jun 24, 2025 | 147.50p | 154.25p | 154.25p | 147.50p | 1 |
| Jun 23, 2025 | 147.50p | 142.70p | 142.70p | 147.50p | 990 |
| Jun 20, 2025 | 147.50p | 148.25p | 148.25p | 147.50p | 1,678 |
| Jun 19, 2025 | 147.50p | 147.50p | 142.00p | 147.50p | 13,423 |
| Jun 17, 2025 | 147.50p | 145.00p | 140.00p | 147.50p | 13,333 |
| Jun 16, 2025 | 147.50p | 142.70p | 142.70p | 147.50p | 27 |
| Jun 13, 2025 | 145.00p | 149.00p | 143.00p | 147.50p | 4,124 |
| Jun 12, 2025 | 145.00p | 140.30p | 140.00p | 145.00p | 3,166 |
| Jun 11, 2025 | 145.00p | 140.00p | 140.00p | 145.00p | 328 |
| Jun 10, 2025 | 145.00p | 140.00p | 140.00p | 145.00p | 4 |
| Jun 9, 2025 | 145.00p | 142.75p | 142.75p | 145.00p | 3,027 |
| Jun 5, 2025 | 145.00p | 140.00p | 140.00p | 145.00p | 873 |
| Jun 4, 2025 | 147.50p | 142.25p | 140.00p | 145.00p | 792 |
| Jun 2, 2025 | 147.50p | 142.50p | 142.50p | 147.50p | 2,857 |
| May 30, 2025 | 147.50p | 142.50p | 142.25p | 147.50p | 577 |
| May 29, 2025 | 147.50p | 140.30p | 140.30p | 147.50p | 26 |
| May 28, 2025 | 147.50p | 142.50p | 142.25p | 147.50p | 952 |
| May 27, 2025 | 147.50p | 154.25p | 142.25p | 147.50p | 32 |
| May 23, 2025 | 147.50p | 142.50p | 140.00p | 147.50p | 119 |
| May 22, 2025 | 227.50p | 311.50p | 242.55p | 304.50p | 713,151 |
| May 21, 2025 | 217.00p | 204.40p | 204.40p | 217.00p | 33 |
| May 19, 2025 | 203.00p | 227.08p | 227.08p | 203.00p | 50,000 |
| May 16, 2025 | 203.00p | 194.60p | 194.60p | 203.00p | 6 |
| May 12, 2025 | 203.00p | 192.50p | 192.50p | 203.00p | 66 |
| May 7, 2025 | 203.00p | 227.08p | 227.08p | 203.00p | 20 |
| May 6, 2025 | 203.00p | 227.08p | 227.08p | 203.00p | 23,000 |
| Apr 30, 2025 | 203.00p | 183.93p | 183.93p | 203.00p | 16 |
| Apr 28, 2025 | 182.00p | 227.50p | 158.20p | 203.00p | 125,003 |
| Apr 24, 2025 | 182.00p | 198.80p | 154.00p | 182.00p | 130,200 |
| Apr 22, 2025 | 182.00p | 156.80p | 156.80p | 182.00p | 1,034 |
| Apr 17, 2025 | 182.00p | 191.80p | 191.80p | 182.00p | 10,000 |
| Apr 9, 2025 | 192.50p | 191.80p | 176.75p | 182.00p | 8 |
| Apr 7, 2025 | 203.00p | 177.80p | 175.00p | 192.50p | 59,539 |
| Apr 4, 2025 | 203.00p | 214.90p | 175.00p | 203.00p | 2,479,367 |
| Apr 3, 2025 | 203.00p | 214.90p | 214.90p | 203.00p | 20,000 |
| Apr 2, 2025 | 192.50p | 207.90p | 182.00p | 203.00p | 261,941 |
| Apr 1, 2025 | 182.00p | 175.70p | 154.00p | 182.00p | 133,576 |
| Mar 31, 2025 | 182.00p | 177.28p | 157.50p | 182.00p | 71,994 |
Most Read
Receive our
daily news 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 | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |