Shares Magazine
4.00p+0.00 (+0.00%)17 Dec 2024, 14:13
Norman Broadbent PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2024 | 4.00p | 3.75p | 3.75p | 4.00p | 50,000 |
| Dec 16, 2024 | 4.00p | 4.35p | 3.50p | 4.00p | 250,000 |
| Dec 11, 2024 | 4.25p | 4.00p | 4.00p | 4.00p | 20,000 |
| Dec 10, 2024 | 4.50p | 4.03p | 4.03p | 4.25p | 66 |
| Dec 9, 2024 | 4.50p | 4.20p | 4.00p | 4.50p | 100,000 |
| Dec 4, 2024 | 4.00p | 4.68p | 4.25p | 4.50p | 448,248 |
| Dec 3, 2024 | 4.00p | 4.35p | 4.22p | 4.00p | 170,806 |
| Dec 2, 2024 | 4.25p | 4.22p | 3.52p | 4.00p | 273,721 |
| Nov 29, 2024 | 5.25p | 4.50p | 4.00p | 4.25p | 100,000 |
| Nov 28, 2024 | 5.25p | 4.99p | 4.55p | 4.75p | 18,921 |
| Nov 25, 2024 | 5.75p | 5.00p | 5.00p | 4.75p | 140,000 |
| Nov 15, 2024 | 5.75p | 5.85p | 5.10p | 5.50p | 8,373 |
| Nov 11, 2024 | 5.75p | 5.10p | 5.05p | 5.50p | 10,020 |
| Nov 8, 2024 | 5.75p | 5.50p | 5.50p | 5.50p | 100,000 |
| Oct 30, 2024 | 6.00p | 5.65p | 5.65p | 6.00p | 40,000 |
| Oct 28, 2024 | 6.00p | 5.65p | 5.65p | 6.00p | 3,339 |
| Oct 25, 2024 | 5.75p | 6.19p | 6.19p | 6.00p | 48,465 |
| Oct 23, 2024 | 5.75p | 5.51p | 5.51p | 6.00p | 15 |
| Oct 22, 2024 | 5.75p | 5.60p | 5.60p | 6.00p | 43,786 |
| Oct 21, 2024 | 6.25p | 5.65p | 5.65p | 6.00p | 40,700 |
| Oct 16, 2024 | 6.25p | 6.68p | 6.68p | 6.25p | 8,200 |
| Oct 14, 2024 | 6.13p | 6.50p | 6.00p | 6.25p | 32,500 |
| Oct 11, 2024 | 5.50p | 5.96p | 5.39p | 5.75p | 762,374 |
| Oct 9, 2024 | 5.38p | 5.61p | 5.61p | 5.38p | 62,500 |
| Oct 7, 2024 | 5.08p | 5.70p | 5.50p | 5.38p | 608,385 |
| Oct 1, 2024 | 5.63p | 5.50p | 5.50p | 5.13p | 7,500 |
| Sep 24, 2024 | 5.75p | 5.85p | 5.85p | 5.75p | 1,244 |
| Sep 23, 2024 | 5.75p | 5.89p | 5.50p | 6.00p | 197,118 |
| Sep 20, 2024 | 6.25p | 5.50p | 5.50p | 5.75p | 100,000 |
| Sep 19, 2024 | 6.25p | 6.50p | 6.25p | 6.25p | 43,404 |
| Sep 16, 2024 | 6.25p | 6.55p | 6.55p | 6.75p | 7,500 |
| Sep 13, 2024 | 6.25p | 6.50p | 6.50p | 6.75p | 75,000 |
| Aug 30, 2024 | 6.75p | 7.18p | 7.00p | 7.00p | 64,000 |
| Aug 28, 2024 | 6.75p | 6.67p | 6.67p | 7.00p | 13 |
| Aug 21, 2024 | 6.75p | 7.20p | 7.20p | 7.00p | 125,000 |
| Aug 20, 2024 | 6.75p | 7.24p | 7.00p | 7.00p | 118,895 |
| Aug 19, 2024 | 6.75p | 7.30p | 7.03p | 7.00p | 180,003 |
| Aug 15, 2024 | 6.75p | 7.03p | 7.03p | 7.25p | 26 |
| Aug 13, 2024 | 6.75p | 7.17p | 7.17p | 7.25p | 1,000 |
| Aug 7, 2024 | 6.75p | 7.30p | 7.30p | 7.25p | 6,781 |
| Aug 1, 2024 | 6.75p | 7.38p | 7.22p | 7.25p | 101,001 |
| Jul 30, 2024 | 6.75p | 7.25p | 7.00p | 7.25p | 175,000 |
| Jul 26, 2024 | 7.25p | 7.50p | 7.25p | 7.25p | 390,000 |
| Jul 25, 2024 | 6.75p | 7.20p | 7.04p | 7.25p | 28,661 |
| Jul 24, 2024 | 6.75p | 7.00p | 6.25p | 7.00p | 58,250 |
| Jul 18, 2024 | 6.75p | 6.25p | 6.25p | 6.75p | 1 |
| Jul 16, 2024 | 6.75p | 7.13p | 7.13p | 6.75p | 4,561 |
| Jul 15, 2024 | 6.75p | 6.17p | 6.17p | 6.75p | 6 |
| Jul 11, 2024 | 5.75p | 6.90p | 5.08p | 6.75p | 358,951 |
| Jul 10, 2024 | 8.25p | 7.80p | 6.15p | 6.50p | 371,513 |
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 |
|---|---|---|
| Goodwin PLC | 7,220.00 | 6.80 |
| Aston Martin Lagonda Global Holdings PLC | 103.90 | 3.90 |
| Wizz Air Holdings PLC | 1,513.00 | 2.65 |
| Raspberry Pi Holdings PLC | 500.50 | 2.23 |
| Future PLC | 964.00 | 2.06 |
| Auction Technology Group PLC | 573.00 | 1.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Chemring Group PLC | 314.50 | -13.00 |
| Hollywood Bowl Group PLC | 295.00 | -11.54 |
| Puretech Health PLC | 160.00 | -5.88 |
| Bunzl PLC | 3,356.00 | -5.68 |
| Genus PLC | 1,538.00 | -5.64 |
| Wood Group (John) PLC | 65.45 | -5.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.