Shares Magazine
3.00p-0.50 (-14.29%)29 Jan 2025, 16:29
Norman Broadbent PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 29, 2025 | 3.50p | 3.46p | 3.39p | 3.00p | 505,555 |
| Jan 28, 2025 | 3.50p | 3.78p | 3.45p | 3.50p | 100,086 |
| Jan 27, 2025 | 3.50p | 3.85p | 3.24p | 3.50p | 350,764 |
| Jan 24, 2025 | 3.50p | 3.85p | 3.85p | 3.50p | 27,896 |
| Jan 22, 2025 | 3.50p | 3.70p | 3.70p | 3.50p | 125,000 |
| Jan 21, 2025 | 3.50p | 3.95p | 3.18p | 3.50p | 223,899 |
| Jan 20, 2025 | 3.50p | 3.28p | 3.18p | 3.50p | 10,013 |
| Jan 17, 2025 | 3.50p | 3.58p | 3.28p | 3.50p | 18,394 |
| Jan 16, 2025 | 3.50p | 3.75p | 3.28p | 3.50p | 153,014 |
| Jan 15, 2025 | 3.00p | 3.35p | 3.35p | 3.10p | 100,000 |
| Jan 14, 2025 | 2.75p | 3.08p | 2.75p | 3.00p | 487,604 |
| Jan 13, 2025 | 2.75p | 2.94p | 2.94p | 2.75p | 67,620 |
| Jan 10, 2025 | 3.25p | 3.00p | 3.00p | 2.75p | 72,000 |
| Jan 7, 2025 | 3.25p | 3.08p | 3.08p | 3.25p | 50,000 |
| Jan 6, 2025 | 3.25p | 3.40p | 3.40p | 3.25p | 29,060 |
| Jan 2, 2025 | 3.25p | 3.38p | 3.22p | 3.25p | 63,930 |
| Dec 31, 2024 | 3.25p | 3.25p | 3.24p | 3.25p | 38,187 |
| Dec 24, 2024 | 4.00p | 3.50p | 3.00p | 3.25p | 455,169 |
| Dec 23, 2024 | 3.75p | 3.76p | 3.50p | 3.75p | 70,982 |
| Dec 20, 2024 | 4.00p | 3.80p | 3.50p | 3.75p | 102,317 |
| 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 |
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 |
|---|---|---|
| Dowlais Group PLC | 73.50 | 7.53 |
| Pennon Group PLC | 554.00 | 7.47 |
| Wh Smith PLC | 1,272.00 | 6.89 |
| Bank Of Georgia Group PLC | 4,850.00 | 6.83 |
| Genus PLC | 1,864.00 | 5.07 |
| Tbc Bank Group PLC | 3,395.00 | 4.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 895.50 | -5.93 |
| Sthree PLC | 264.00 | -5.88 |
| Bh Macro Limited | 384.00 | -5.30 |
| Wizz Air Holdings PLC | 1,372.00 | -5.25 |
| Molten Ventures PLC | 307.50 | -5.09 |
| Bae Systems PLC | 1,195.50 | -4.44 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.