Norcros (NXR) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norcros

Date Open High Low Close* Volume
17/10/2022 176.00p 184.50p 176.00p 184.00p 64717
14/10/2022 176.50p 181.00p 176.00p 176.00p 174793
13/10/2022 175.50p 184.50p 175.50p 178.50p 16772
12/10/2022 178.00p 182.00p 178.00p 178.00p 8056
11/10/2022 186.00p 189.50p 178.00p 178.00p 21591
10/10/2022 190.00p 190.00p 177.50p 190.00p 8384
07/10/2022 190.00p 190.00p 177.62p 190.00p 17025
06/10/2022 188.50p 185.10p 184.00p 184.00p 1185
05/10/2022 188.50p 188.50p 179.00p 180.00p 30411
04/10/2022 189.00p 189.00p 182.05p 189.00p 66665
03/10/2022 171.00p 188.50p 169.66p 185.00p 101036
30/09/2022 170.00p 179.00p 165.00p 165.00p 110358
29/09/2022 181.00p 183.31p 165.00p 165.00p 64517
28/09/2022 183.00p 187.50p 179.95p 180.00p 43415
27/09/2022 198.00p 202.00p 186.28p 193.00p 15023
26/09/2022 199.00p 202.85p 190.74p 199.50p 15983
23/09/2022 202.00p 209.00p 202.00p 209.00p 11772
22/09/2022 210.00p 210.80p 205.00p 205.00p 4604
21/09/2022 212.00p 221.30p 212.00p 212.00p 3385
20/09/2022 216.00p 229.00p 210.00p 214.00p 9928
19/09/2022 235.00p 235.00p 215.00p 215.00p 216635
16/09/2022 235.00p 235.00p 215.00p 215.00p 188635
15/09/2022 224.00p 234.00p 214.00p 232.00p 7698
14/09/2022 217.00p 220.00p 215.00p 215.00p 44352
13/09/2022 221.00p 222.00p 214.92p 217.00p 11184
12/09/2022 221.00p 223.00p 216.00p 216.00p 41604
09/09/2022 215.00p 222.00p 202.56p 215.00p 22132
08/09/2022 206.00p 212.00p 203.00p 209.00p 6733
07/09/2022 207.00p 212.00p 202.51p 212.00p 8690
06/09/2022 205.00p 216.00p 204.80p 216.00p 9751
05/09/2022 208.00p 209.80p 206.00p 206.00p 2169
02/09/2022 210.00p 212.00p 206.00p 212.00p 9501
01/09/2022 205.00p 211.00p 205.00p 210.00p 15369
31/08/2022 211.00p 212.00p 202.00p 212.00p 2983
30/08/2022 206.00p 212.50p 200.00p 205.00p 26893
29/08/2022 205.00p 208.00p 204.00p 204.00p 15893
26/08/2022 205.00p 208.00p 204.00p 204.00p 15893
25/08/2022 209.00p 211.00p 207.00p 210.00p 12992
24/08/2022 210.00p 212.00p 207.72p 208.00p 69683
23/08/2022 211.00p 214.00p 207.00p 207.00p 13179
22/08/2022 215.00p 216.81p 209.00p 209.00p 9386
19/08/2022 218.00p 218.20p 212.00p 215.50p 10135
18/08/2022 223.00p 223.00p 218.50p 220.00p 6351
17/08/2022 224.00p 224.00p 215.00p 217.50p 3940
16/08/2022 218.00p 225.00p 218.00p 225.00p 10646
15/08/2022 219.00p 222.00p 216.45p 222.00p 14038
12/08/2022 213.00p 221.00p 213.00p 217.00p 1260
11/08/2022 214.00p 223.00p 209.00p 215.00p 55882
10/08/2022 211.00p 217.71p 209.00p 209.00p 65034
09/08/2022 218.00p 221.24p 214.17p 215.00p 15889
08/08/2022 212.00p 224.00p 211.00p 215.00p 11482
05/08/2022 216.00p 226.00p 213.00p 221.00p 3563
04/08/2022 217.00p 224.00p 212.00p 216.00p 21391
03/08/2022 222.00p 222.00p 217.00p 220.00p 16441
02/08/2022 217.00p 224.00p 217.00p 222.00p 23234
01/08/2022 217.00p 227.00p 217.00p 221.00p 40787
29/07/2022 224.00p 225.00p 219.12p 223.00p 43112
28/07/2022 219.00p 227.00p 219.00p 227.00p 51061
27/07/2022 221.00p 227.00p 219.00p 227.00p 202932
26/07/2022 220.00p 224.00p 218.00p 218.00p 41805
25/07/2022 220.00p 223.00p 220.00p 221.50p 13062
22/07/2022 219.00p 225.00p 219.00p 225.00p 7311
21/07/2022 223.00p 225.00p 218.00p 220.00p 4200
20/07/2022 225.00p 225.00p 221.00p 225.00p 32906
19/07/2022 221.00p 225.00p 220.00p 222.00p 65345
18/07/2022 217.00p 218.39p 215.40p 218.00p 174674
15/07/2022 217.00p 218.61p 212.00p 218.00p 50242
14/07/2022 220.00p 223.00p 216.00p 217.00p 28257
13/07/2022 228.00p 229.00p 220.00p 220.00p 7998
12/07/2022 225.00p 228.64p 225.00p 225.00p 5343
11/07/2022 228.00p 229.00p 225.00p 227.50p 4067
08/07/2022 230.00p 230.00p 228.20p 230.00p 3601
07/07/2022 232.00p 232.00p 225.00p 225.00p 23893
06/07/2022 228.00p 235.00p 227.00p 230.00p 9502
05/07/2022 226.00p 237.68p 225.00p 229.00p 14911
04/07/2022 231.00p 240.00p 230.00p 240.00p 5685
01/07/2022 230.00p 233.96p 225.00p 230.00p 37269
30/06/2022 239.00p 240.00p 232.00p 232.00p 103845
29/06/2022 233.00p 245.00p 233.00p 245.00p 32314
28/06/2022 240.00p 240.00p 233.00p 233.00p 7873
27/06/2022 234.00p 237.56p 233.00p 236.00p 18640
24/06/2022 234.00p 239.94p 233.00p 233.00p 60107
23/06/2022 238.00p 239.00p 233.00p 233.00p 46901
22/06/2022 238.00p 243.00p 236.00p 243.00p 20898
21/06/2022 243.00p 244.00p 236.00p 237.00p 60595
20/06/2022 242.00p 242.00p 235.00p 235.00p 36834
17/06/2022 242.00p 245.00p 236.50p 240.00p 22946
16/06/2022 240.00p 240.00p 235.00p 235.00p 44013
15/06/2022 240.00p 245.00p 233.00p 233.00p 22478
14/06/2022 235.00p 239.00p 235.00p 235.00p 27947
13/06/2022 239.00p 241.00p 235.00p 240.00p 269371
10/06/2022 241.00p 247.65p 236.00p 240.00p 76216
09/06/2022 236.00p 256.00p 236.00p 249.00p 316986
08/06/2022 242.00p 243.04p 236.72p 240.00p 11517
07/06/2022 244.00p 245.00p 238.00p 245.00p 19903
06/06/2022 238.00p 247.64p 236.00p 245.00p 30211
03/06/2022 240.00p 240.00p 234.00p 238.00p 14907
02/06/2022 240.00p 240.00p 234.00p 238.00p 14907
01/06/2022 240.00p 240.00p 234.00p 238.00p 14907
31/05/2022 238.00p 239.64p 235.48p 237.00p 26699
30/05/2022 241.00p 245.37p 237.00p 237.00p 4439
27/05/2022 243.00p 244.19p 235.36p 239.00p 40991
26/05/2022 235.00p 238.27p 232.48p 237.00p 51076
25/05/2022 235.00p 235.39p 231.00p 235.00p 4346
24/05/2022 244.00p 250.09p 234.00p 234.00p 68400
23/05/2022 244.00p 248.71p 240.00p 240.00p 13635
20/05/2022 250.00p 252.53p 240.00p 240.00p 73717
19/05/2022 239.00p 255.00p 239.00p 255.00p 7399
18/05/2022 243.00p 250.00p 243.00p 250.00p 19800
17/05/2022 242.00p 250.00p 238.35p 242.00p 12469
16/05/2022 236.00p 244.00p 231.00p 244.00p 7976
13/05/2022 232.00p 240.00p 230.00p 240.00p 292428
12/05/2022 231.00p 232.50p 220.00p 220.00p 120195
11/05/2022 225.00p 232.50p 220.00p 230.00p 33177
10/05/2022 219.00p 222.00p 212.01p 222.00p 81789
09/05/2022 223.00p 228.00p 211.00p 218.00p 58141
06/05/2022 227.00p 231.27p 225.00p 226.00p 26130
05/05/2022 229.00p 235.00p 227.00p 228.00p 36081
04/05/2022 230.00p 235.00p 226.00p 226.00p 60786
03/05/2022 238.00p 239.96p 230.00p 232.00p 67756
02/05/2022 248.00p 248.00p 240.00p 240.00p 65776
29/04/2022 248.00p 248.00p 240.00p 240.00p 53776
28/04/2022 245.00p 254.00p 243.00p 243.00p 12221
27/04/2022 246.00p 248.00p 245.00p 248.00p 6909
26/04/2022 245.00p 257.25p 245.00p 245.00p 53662
25/04/2022 255.00p 256.00p 246.86p 248.00p 35863
22/04/2022 259.00p 263.00p 253.00p 263.00p 15859
21/04/2022 260.00p 262.00p 250.00p 250.00p 13027
20/04/2022 258.00p 261.57p 257.24p 260.00p 106421
19/04/2022 260.00p 261.00p 256.55p 261.00p 10373
18/04/2022 255.00p 265.00p 255.00p 260.00p 144923
15/04/2022 255.00p 265.00p 255.00p 260.00p 144923
14/04/2022 255.00p 265.00p 255.00p 260.00p 144923
13/04/2022 242.00p 244.25p 239.00p 240.00p 104061
12/04/2022 240.00p 249.00p 238.34p 241.00p 92037
11/04/2022 247.00p 252.00p 238.00p 250.00p 44499
08/04/2022 242.00p 249.69p 240.00p 242.00p 75252
07/04/2022 261.00p 261.00p 239.42p 245.00p 135498
06/04/2022 257.00p 264.00p 250.00p 254.00p 7156
05/04/2022 252.00p 264.00p 250.00p 257.00p 23178
04/04/2022 257.00p 259.00p 254.00p 254.00p 60021
01/04/2022 258.00p 261.00p 252.00p 255.00p 19033
31/03/2022 265.00p 274.00p 258.00p 258.00p 42390
30/03/2022 269.00p 273.00p 266.00p 266.00p 15030
29/03/2022 268.00p 271.15p 268.00p 270.00p 4735
28/03/2022 269.00p 270.00p 265.00p 268.00p 19893
25/03/2022 265.00p 268.00p 264.00p 268.00p 12675
24/03/2022 267.00p 269.00p 261.35p 267.00p 11818
23/03/2022 262.00p 269.00p 260.00p 260.00p 8034
22/03/2022 265.00p 265.00p 256.00p 265.00p 11423
21/03/2022 261.00p 264.00p 256.05p 261.00p 10037
18/03/2022 257.00p 261.00p 254.95p 261.00p 21212
17/03/2022 256.00p 260.00p 251.80p 260.00p 23212
16/03/2022 256.00p 259.00p 252.00p 252.00p 21927
15/03/2022 260.00p 264.95p 250.00p 250.00p 69032
14/03/2022 257.00p 267.00p 250.67p 265.00p 140986
11/03/2022 255.00p 257.75p 253.00p 253.00p 47811
10/03/2022 256.00p 259.00p 255.00p 257.00p 18946
09/03/2022 255.00p 257.75p 248.00p 255.00p 17078
08/03/2022 251.00p 254.00p 242.00p 242.00p 28421
07/03/2022 243.00p 250.00p 240.00p 247.00p 34499
04/03/2022 261.00p 261.40p 241.50p 250.00p 124959
03/03/2022 269.00p 277.00p 260.00p 260.00p 48796
02/03/2022 271.00p 278.50p 270.00p 272.00p 17412
01/03/2022 275.00p 283.00p 270.14p 277.00p 16540
28/02/2022 285.00p 285.00p 263.41p 269.00p 23709
25/02/2022 283.00p 284.00p 275.00p 278.00p 21697
24/02/2022 274.00p 284.00p 250.00p 283.00p 297113
23/02/2022 282.00p 282.00p 275.00p 276.00p 18408
22/02/2022 285.00p 286.00p 284.00p 284.00p 8738
21/02/2022 286.00p 290.00p 285.00p 289.00p 7474
18/02/2022 290.00p 295.00p 282.00p 282.00p 20337
17/02/2022 291.00p 293.20p 287.00p 292.00p 113499
16/02/2022 288.00p 294.00p 287.66p 290.00p 14344
15/02/2022 292.00p 297.00p 285.00p 286.00p 10973
14/02/2022 290.00p 294.00p 285.00p 286.00p 43369
11/02/2022 291.00p 295.00p 291.00p 291.00p 6801
10/02/2022 299.00p 300.00p 292.00p 293.00p 13668
09/02/2022 296.00p 298.00p 294.10p 297.00p 51966
08/02/2022 293.00p 297.00p 292.00p 295.00p 78386
07/02/2022 298.00p 299.00p 293.00p 299.00p 187950
04/02/2022 301.00p 302.06p 288.00p 293.00p 211880
03/02/2022 302.00p 308.00p 300.00p 300.00p 13251
02/02/2022 309.00p 309.00p 302.00p 303.00p 185350
01/02/2022 300.00p 309.00p 300.00p 300.00p 26377
31/01/2022 307.00p 310.00p 302.00p 305.00p 63684
28/01/2022 309.00p 309.00p 301.00p 304.00p 42711
27/01/2022 317.00p 317.00p 305.00p 308.00p 20107
26/01/2022 318.00p 319.00p 311.00p 312.00p 344903
25/01/2022 316.00p 319.00p 313.00p 315.00p 134955
24/01/2022 312.00p 319.00p 312.00p 315.00p 217256
21/01/2022 321.00p 322.49p 316.00p 316.00p 51809
20/01/2022 323.00p 327.00p 320.00p 327.00p 10108
19/01/2022 320.00p 330.00p 320.00p 320.00p 49923
18/01/2022 335.00p 335.00p 321.00p 321.00p 26995
17/01/2022 322.00p 331.00p 322.00p 325.00p 22019
14/01/2022 323.00p 330.50p 320.05p 322.00p 32380
13/01/2022 314.00p 324.00p 314.00p 324.00p 40732
12/01/2022 318.00p 318.00p 313.64p 316.00p 21121
10/01/2022 325.00p 327.93p 319.00p 320.00p 716595

*Close Price adjusted for both dividends and splits