Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/09/2024 227.00p 236.00p 227.00p 233.00p 658505
02/09/2024 220.00p 229.00p 220.00p 228.00p 189552
30/08/2024 218.00p 226.00p 218.00p 226.00p 58315
29/08/2024 220.00p 225.00p 220.00p 220.00p 71324
28/08/2024 220.00p 224.00p 218.00p 220.00p 93662
27/08/2024 220.00p 228.00p 220.00p 225.00p 71148
23/08/2024 220.00p 228.00p 220.00p 222.00p 26656
22/08/2024 220.00p 224.00p 220.00p 220.00p 12662
21/08/2024 220.00p 227.65p 220.00p 220.00p 30257
20/08/2024 220.00p 228.00p 220.00p 225.00p 55189
19/08/2024 222.00p 226.87p 221.00p 221.00p 19959
16/08/2024 223.00p 228.00p 222.42p 223.00p 48321
15/08/2024 222.00p 226.58p 222.00p 223.00p 38917
14/08/2024 222.00p 229.00p 222.00p 225.00p 12302
13/08/2024 227.00p 234.00p 222.00p 222.00p 22717
12/08/2024 234.00p 235.00p 223.00p 235.00p 11442
09/08/2024 229.00p 234.00p 224.40p 228.00p 34536
08/08/2024 226.00p 234.00p 224.00p 226.00p 462301
07/08/2024 228.00p 229.00p 216.30p 229.00p 18672
06/08/2024 224.00p 230.00p 216.00p 220.00p 78715
05/08/2024 228.00p 228.08p 215.00p 220.00p 157660
02/08/2024 238.00p 238.00p 229.00p 229.00p 77527
01/08/2024 235.00p 238.00p 234.00p 235.00p 97106
31/07/2024 234.00p 238.00p 234.00p 235.00p 45108
30/07/2024 233.00p 242.00p 230.00p 230.00p 41897
29/07/2024 235.00p 239.00p 233.00p 233.00p 20641
26/07/2024 232.00p 240.00p 230.00p 240.00p 19511
25/07/2024 232.00p 232.00p 228.00p 230.00p 237507
24/07/2024 228.00p 233.55p 228.00p 231.00p 748091
23/07/2024 243.00p 244.00p 231.00p 231.00p 45932
22/07/2024 248.00p 248.80p 239.00p 240.00p 121463
19/07/2024 241.00p 247.76p 240.00p 245.00p 114256
18/07/2024 243.00p 243.00p 235.16p 243.00p 131547
17/07/2024 237.00p 242.10p 234.00p 237.00p 87764
16/07/2024 234.00p 240.00p 232.00p 236.00p 48881
15/07/2024 237.00p 237.00p 233.00p 234.00p 54326
12/07/2024 238.00p 240.00p 235.00p 238.00p 251782
11/07/2024 235.00p 238.00p 231.00p 238.00p 22637
10/07/2024 235.00p 239.00p 231.00p 235.00p 19466
09/07/2024 236.00p 239.00p 226.00p 231.00p 36035
08/07/2024 235.00p 237.00p 228.25p 234.00p 56877
05/07/2024 229.00p 236.08p 227.25p 235.00p 115479
04/07/2024 227.00p 231.00p 223.25p 225.00p 12772
03/07/2024 230.00p 231.00p 227.30p 230.00p 54448
02/07/2024 224.00p 231.00p 224.00p 225.00p 135412
01/07/2024 225.00p 230.00p 224.00p 225.00p 9219
28/06/2024 225.00p 227.31p 224.00p 224.00p 588807
27/06/2024 227.00p 234.40p 223.00p 223.00p 813001
26/06/2024 233.00p 237.29p 230.00p 232.00p 1410901
25/06/2024 227.00p 234.79p 225.00p 232.00p 518374
24/06/2024 229.00p 233.00p 221.00p 227.00p 102793
21/06/2024 222.00p 229.00p 215.00p 224.00p 56463
20/06/2024 222.00p 225.00p 213.00p 225.00p 65830
19/06/2024 218.00p 223.45p 213.00p 221.00p 37070
18/06/2024 207.00p 224.00p 205.70p 220.00p 128651
17/06/2024 212.00p 213.00p 205.00p 212.00p 6069
14/06/2024 206.00p 207.00p 201.00p 206.00p 161022
13/06/2024 208.00p 210.44p 205.00p 206.00p 88501
12/06/2024 207.00p 209.13p 205.00p 207.00p 77603
11/06/2024 208.00p 213.95p 205.00p 206.00p 56488
10/06/2024 208.00p 218.00p 208.00p 210.00p 90339
07/06/2024 210.00p 212.00p 206.25p 208.00p 108510
06/06/2024 210.00p 213.04p 208.00p 210.00p 272586
05/06/2024 215.00p 215.00p 211.15p 214.00p 20207
04/06/2024 219.00p 219.00p 209.00p 212.00p 86054
03/06/2024 224.00p 224.00p 213.00p 213.00p 66811
31/05/2024 223.00p 227.00p 215.00p 215.00p 58405
30/05/2024 223.00p 229.00p 220.00p 220.00p 151678
29/05/2024 236.00p 236.00p 223.00p 223.00p 304834
28/05/2024 228.00p 233.75p 224.00p 231.00p 156958
24/05/2024 223.00p 231.00p 218.00p 228.00p 131616
23/05/2024 221.00p 221.00p 215.00p 221.00p 40090
22/05/2024 218.00p 220.00p 215.00p 218.00p 25410
21/05/2024 221.00p 221.00p 215.84p 220.00p 47835
20/05/2024 219.00p 219.00p 211.00p 218.00p 75196
17/05/2024 219.00p 220.00p 215.00p 215.00p 502365
16/05/2024 214.00p 220.00p 212.00p 220.00p 44381
15/05/2024 214.00p 215.00p 210.00p 210.00p 748185
14/05/2024 219.00p 219.00p 210.00p 213.00p 71541
13/05/2024 221.00p 227.00p 214.00p 214.00p 696594
10/05/2024 215.00p 222.70p 213.00p 217.00p 89769
09/05/2024 208.00p 217.00p 202.00p 212.00p 175922
08/05/2024 196.00p 212.00p 195.40p 212.00p 97010
07/05/2024 194.50p 196.00p 190.75p 194.00p 37626
03/05/2024 194.50p 194.50p 189.30p 193.50p 49283
02/05/2024 189.00p 193.85p 189.00p 192.00p 51505
01/05/2024 190.00p 195.00p 186.00p 192.00p 72847
30/04/2024 190.00p 190.00p 178.50p 185.00p 41585
29/04/2024 189.00p 189.00p 180.50p 183.50p 124654
26/04/2024 187.50p 188.50p 178.50p 179.00p 5276
25/04/2024 185.00p 188.50p 178.00p 178.00p 103933
24/04/2024 177.50p 185.00p 174.43p 185.00p 107089
23/04/2024 172.50p 178.00p 170.00p 177.00p 325743
22/04/2024 170.00p 175.50p 169.50p 171.00p 236786
19/04/2024 175.00p 175.00p 169.00p 169.00p 59793
18/04/2024 167.50p 179.50p 167.50p 172.00p 110981
17/04/2024 175.00p 179.50p 173.50p 175.00p 13924
16/04/2024 185.00p 185.00p 174.50p 174.50p 17555
15/04/2024 179.50p 182.75p 178.50p 178.50p 153272
12/04/2024 176.00p 178.50p 173.50p 177.00p 137539
11/04/2024 178.00p 181.00p 176.73p 180.00p 61110
10/04/2024 183.00p 187.00p 176.00p 176.50p 72549
09/04/2024 180.50p 189.50p 180.50p 181.50p 20620
08/04/2024 184.50p 185.00p 180.50p 185.00p 11165
05/04/2024 182.00p 189.50p 178.99p 180.00p 28974
04/04/2024 184.00p 190.00p 184.00p 190.00p 12780
03/04/2024 186.00p 189.50p 183.00p 183.50p 33214
02/04/2024 186.00p 189.50p 186.00p 188.50p 17521
28/03/2024 186.00p 189.50p 184.00p 184.00p 32289
27/03/2024 185.00p 188.50p 185.00p 188.50p 18126
26/03/2024 189.50p 189.50p 185.00p 186.00p 23934
25/03/2024 184.50p 189.50p 183.00p 186.00p 25793
22/03/2024 182.50p 187.00p 182.50p 183.00p 60717
21/03/2024 185.00p 189.50p 179.50p 184.00p 30357
20/03/2024 179.50p 180.00p 179.50p 190.00p 45446
19/03/2024 179.50p 188.50p 179.50p 180.00p 68512
18/03/2024 189.50p 189.50p 183.00p 189.50p 5351
15/03/2024 184.00p 188.00p 179.50p 185.00p 40296
14/03/2024 179.00p 190.00p 179.00p 182.00p 4579
13/03/2024 190.00p 190.00p 179.50p 190.00p 40411
12/03/2024 189.00p 189.00p 179.50p 189.00p 107451
11/03/2024 188.00p 189.00p 188.00p 189.00p 474
08/03/2024 189.00p 189.00p 184.54p 189.00p 16254
07/03/2024 188.50p 189.00p 180.00p 184.00p 16374
06/03/2024 186.00p 188.50p 175.50p 185.50p 44800
05/03/2024 184.50p 185.50p 178.00p 185.00p 3803
04/03/2024 182.50p 183.00p 175.50p 181.00p 39445
01/03/2024 184.50p 185.10p 175.50p 183.50p 301558
29/02/2024 180.00p 184.28p 175.50p 177.00p 111844
28/02/2024 179.00p 185.00p 179.00p 179.00p 14424
27/02/2024 180.50p 187.50p 180.00p 180.00p 7536
26/02/2024 181.50p 183.00p 180.28p 183.00p 67839
23/02/2024 188.50p 188.50p 182.50p 182.50p 46770
22/02/2024 183.00p 188.03p 181.47p 182.50p 34550
21/02/2024 183.00p 188.50p 179.00p 179.00p 10061
20/02/2024 180.50p 185.50p 180.00p 183.00p 51069
19/02/2024 186.00p 188.10p 180.90p 185.00p 29850
16/02/2024 183.50p 187.50p 181.50p 186.50p 72891
15/02/2024 183.00p 185.70p 180.00p 185.00p 40534
14/02/2024 187.50p 188.50p 180.00p 180.00p 7516
13/02/2024 195.50p 195.50p 183.00p 185.00p 38249
12/02/2024 185.00p 195.83p 185.00p 185.00p 23544
09/02/2024 196.50p 196.50p 185.00p 190.00p 16402
08/02/2024 185.00p 193.50p 183.00p 185.00p 69458
07/02/2024 185.00p 188.23p 184.50p 184.50p 15675
06/02/2024 187.50p 193.50p 185.00p 185.00p 45353
05/02/2024 185.50p 198.00p 183.00p 185.00p 54154
02/02/2024 193.50p 194.05p 185.00p 185.00p 6831
01/02/2024 188.00p 195.00p 188.00p 195.00p 12945
31/01/2024 192.00p 191.10p 190.00p 190.00p 95296
30/01/2024 192.00p 196.50p 185.50p 190.00p 15665
29/01/2024 185.50p 192.00p 185.50p 188.50p 18004
26/01/2024 192.00p 192.00p 185.50p 192.00p 21882
25/01/2024 190.00p 194.00p 190.00p 194.00p 50675
24/01/2024 193.00p 195.00p 183.50p 193.00p 53961
23/01/2024 190.50p 195.00p 185.66p 192.00p 14816
22/01/2024 183.00p 195.50p 183.00p 194.00p 162379
19/01/2024 190.00p 190.00p 185.00p 189.50p 31691
18/01/2024 192.00p 195.00p 183.00p 183.00p 1404349
17/01/2024 192.50p 198.00p 191.86p 192.50p 273744
16/01/2024 195.00p 204.00p 187.50p 194.00p 178456
15/01/2024 194.00p 194.00p 188.10p 191.50p 24449
12/01/2024 193.00p 193.00p 188.00p 189.50p 836360
11/01/2024 192.00p 194.00p 186.00p 194.00p 27284
10/01/2024 190.00p 192.00p 184.93p 192.00p 43240
09/01/2024 190.00p 190.00p 180.50p 190.00p 491905
08/01/2024 192.00p 192.00p 181.50p 181.50p 29095
05/01/2024 192.00p 192.00p 180.50p 189.00p 12675
04/01/2024 192.00p 192.00p 182.50p 191.00p 27538
03/01/2024 192.00p 192.00p 180.00p 190.00p 59305
02/01/2024 190.50p 191.50p 182.00p 182.00p 25816
29/12/2023 189.50p 192.00p 185.43p 192.00p 7408
28/12/2023 191.50p 191.50p 185.50p 189.50p 252463
27/12/2023 181.00p 190.00p 181.00p 190.00p 24950
22/12/2023 183.00p 187.55p 182.50p 182.50p 17428
21/12/2023 183.50p 190.00p 183.50p 190.00p 85744
20/12/2023 185.00p 191.50p 185.00p 190.00p 154454
19/12/2023 184.00p 184.00p 178.50p 182.00p 18158
18/12/2023 179.00p 184.00p 176.90p 184.00p 34496
15/12/2023 178.00p 180.00p 171.41p 180.00p 61314
14/12/2023 175.00p 175.48p 167.00p 173.50p 125280
13/12/2023 175.00p 175.00p 166.50p 171.00p 38475
12/12/2023 175.00p 175.00p 164.00p 169.50p 208586
11/12/2023 166.00p 175.00p 164.50p 166.50p 53108
08/12/2023 175.00p 175.00p 168.18p 174.00p 18662
07/12/2023 170.00p 175.00p 166.00p 170.00p 23828
06/12/2023 170.00p 170.00p 163.50p 164.00p 20601
05/12/2023 170.00p 170.00p 166.22p 170.00p 25702
04/12/2023 170.00p 170.00p 163.00p 166.00p 37930
01/12/2023 170.00p 170.00p 163.00p 166.00p 8290
30/11/2023 166.50p 166.50p 164.40p 165.50p 16700
29/11/2023 167.50p 170.00p 164.52p 170.00p 77764
28/11/2023 165.00p 167.50p 161.00p 163.00p 9629
27/11/2023 165.00p 169.05p 161.30p 164.00p 20492
24/11/2023 165.00p 165.86p 161.00p 162.00p 40384
23/11/2023 177.50p 167.00p 166.00p 166.00p 0
22/11/2023 177.50p 180.54p 164.64p 167.00p 53046
21/11/2023 173.50p 181.50p 173.50p 173.50p 14245
20/11/2023 183.00p 184.00p 173.58p 174.50p 17368
17/11/2023 160.50p 183.00p 157.50p 178.00p 147257

*Close Price adjusted for both dividends and splits