Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2018 217.00p 220.55p 216.00p 219.50p 31975
12/11/2018 219.00p 220.00p 216.64p 218.50p 14147
09/11/2018 217.00p 217.00p 212.80p 217.00p 31033
08/11/2018 208.00p 210.15p 208.00p 208.00p 13210
07/11/2018 208.00p 214.60p 208.00p 208.00p 5649
06/11/2018 211.00p 216.00p 210.00p 210.00p 55918
05/11/2018 212.06p 216.00p 212.06p 216.00p 79182
02/11/2018 217.00p 218.00p 213.00p 217.00p 99473
01/11/2018 213.00p 218.00p 213.00p 213.00p 27924
31/10/2018 217.00p 218.00p 214.00p 214.00p 15888
30/10/2018 210.00p 219.00p 210.00p 215.00p 48279
29/10/2018 201.00p 213.00p 199.26p 213.00p 23196
26/10/2018 210.00p 210.04p 210.00p 210.00p 21646
25/10/2018 205.00p 210.00p 201.07p 210.00p 25842
24/10/2018 210.00p 211.00p 202.00p 209.00p 142670
23/10/2018 202.00p 208.00p 198.57p 208.00p 22063
22/10/2018 203.00p 208.00p 198.61p 206.00p 34588
19/10/2018 203.00p 206.50p 203.00p 206.00p 26148
18/10/2018 206.00p 209.00p 201.23p 207.00p 57388
17/10/2018 209.00p 210.00p 204.50p 205.00p 328049
16/10/2018 200.00p 209.00p 200.00p 208.00p 141209
15/10/2018 200.00p 205.00p 200.00p 205.00p 25120
12/10/2018 200.00p 208.01p 200.00p 200.00p 48354
11/10/2018 202.00p 204.00p 196.06p 200.00p 94857
10/10/2018 210.00p 211.00p 202.00p 202.00p 64045
09/10/2018 211.00p 213.16p 210.00p 210.50p 56936
08/10/2018 208.00p 212.00p 208.00p 210.00p 143662
05/10/2018 212.00p 218.00p 211.00p 214.00p 26866
04/10/2018 210.00p 210.00p 210.00p 210.00p 5321
03/10/2018 210.00p 210.09p 208.00p 210.00p 39626
02/10/2018 210.00p 214.00p 210.00p 214.00p 14806
01/10/2018 216.00p 218.92p 212.00p 213.50p 15175
28/09/2018 211.00p 213.96p 209.00p 212.00p 18752
27/09/2018 214.00p 215.00p 210.00p 210.00p 19126
26/09/2018 209.00p 213.70p 206.00p 210.00p 286
25/09/2018 208.00p 213.01p 208.00p 210.00p 35301
24/09/2018 209.00p 209.00p 208.00p 208.00p 24005
21/09/2018 208.00p 211.49p 208.00p 210.00p 46331
20/09/2018 209.00p 211.63p 209.00p 209.00p 23023
19/09/2018 208.00p 212.00p 208.00p 208.00p 22534
18/09/2018 213.00p 213.00p 208.00p 208.00p 6490
17/09/2018 208.00p 214.00p 206.00p 207.00p 60473
14/09/2018 211.00p 213.00p 205.00p 208.00p 148282
13/09/2018 218.00p 218.00p 207.50p 210.00p 96473
12/09/2018 219.00p 219.00p 210.00p 210.00p 15922
11/09/2018 220.00p 220.00p 210.00p 210.00p 11022
10/09/2018 210.00p 211.00p 209.02p 211.00p 22211
07/09/2018 205.00p 215.00p 205.00p 215.00p 74359
06/09/2018 217.00p 217.88p 205.00p 206.00p 343870
05/09/2018 217.00p 218.00p 216.00p 217.00p 128059
04/09/2018 219.76p 219.76p 218.00p 218.00p 1901
03/09/2018 213.00p 218.00p 213.00p 216.00p 52845
31/08/2018 219.00p 221.00p 216.00p 216.00p 56970
30/08/2018 216.00p 218.00p 216.00p 216.00p 63155
29/08/2018 216.00p 219.00p 216.00p 217.50p 42567
28/08/2018 217.00p 217.10p 216.20p 217.00p 20885
24/08/2018 216.00p 216.24p 216.00p 216.00p 34398
23/08/2018 215.00p 217.76p 214.00p 215.00p 68011
22/08/2018 218.00p 220.00p 216.20p 218.00p 4040
21/08/2018 216.00p 220.00p 215.00p 220.00p 71486
20/08/2018 216.00p 218.82p 215.00p 216.00p 7663
17/08/2018 216.00p 218.00p 215.00p 218.00p 16821
16/08/2018 219.00p 220.00p 215.00p 220.00p 13224
15/08/2018 215.00p 220.00p 215.00p 217.50p 34482
14/08/2018 215.00p 219.00p 214.00p 219.00p 95950
13/08/2018 212.00p 218.00p 212.00p 217.00p 39584
10/08/2018 214.00p 217.00p 214.00p 215.50p 17885
09/08/2018 216.00p 219.52p 213.00p 218.00p 79180
08/08/2018 216.00p 216.00p 213.00p 216.00p 68331
07/08/2018 213.00p 214.88p 213.00p 213.00p 16262
06/08/2018 213.00p 218.20p 213.00p 216.00p 32817
03/08/2018 217.00p 217.00p 213.00p 214.00p 10677
02/08/2018 213.00p 217.20p 213.00p 215.00p 18750
01/08/2018 214.00p 214.16p 212.00p 213.00p 215428
31/07/2018 214.00p 216.82p 212.00p 215.00p 24570
30/07/2018 219.00p 219.00p 215.60p 218.50p 36028
27/07/2018 215.00p 220.00p 215.00p 218.00p 82598
26/07/2018 218.00p 220.20p 214.00p 219.00p 35727
25/07/2018 215.00p 219.00p 214.00p 219.00p 41912
24/07/2018 210.00p 216.00p 210.00p 215.00p 12349
23/07/2018 211.00p 217.72p 210.00p 214.00p 59152
20/07/2018 212.00p 216.36p 212.00p 212.00p 33699
19/07/2018 209.00p 215.00p 205.00p 215.00p 2610
18/07/2018 207.00p 215.00p 206.00p 215.00p 20449
17/07/2018 209.00p 212.84p 208.00p 212.00p 48416
16/07/2018 212.00p 212.00p 206.00p 209.00p 39136
13/07/2018 211.00p 219.97p 205.00p 206.00p 53410
12/07/2018 216.00p 221.00p 215.00p 217.00p 30719
11/07/2018 217.00p 220.00p 213.24p 220.00p 12313
10/07/2018 215.00p 218.93p 212.00p 217.00p 25796
09/07/2018 223.00p 223.00p 212.00p 213.00p 50115
06/07/2018 225.00p 225.00p 220.00p 222.50p 25507
05/07/2018 220.00p 225.00p 218.00p 225.00p 15245
04/07/2018 220.00p 224.00p 215.00p 224.00p 28321
03/07/2018 216.00p 221.00p 216.00p 220.00p 6000
02/07/2018 215.00p 222.00p 215.00p 216.00p 14084
29/06/2018 229.00p 229.00p 215.00p 215.00p 30755
28/06/2018 224.00p 227.00p 220.00p 220.00p 44185
27/06/2018 224.00p 229.00p 223.00p 227.00p 33610
26/06/2018 213.00p 227.00p 213.00p 221.00p 63658
25/06/2018 221.00p 221.00p 217.00p 217.00p 18405
22/06/2018 226.00p 226.00p 219.00p 219.00p 373069
21/06/2018 223.00p 227.50p 220.00p 226.00p 44539
20/06/2018 225.00p 230.00p 222.60p 226.00p 50027
19/06/2018 226.00p 233.56p 216.00p 230.00p 91543
18/06/2018 233.00p 235.00p 222.00p 225.00p 216129
15/06/2018 224.00p 232.93p 222.00p 227.00p 272461
14/06/2018 216.00p 232.56p 216.00p 224.00p 450685
13/06/2018 200.00p 214.64p 200.00p 214.00p 266017
12/06/2018 196.00p 200.00p 196.00p 199.50p 3586
11/06/2018 195.00p 199.00p 195.00p 195.00p 31875
08/06/2018 198.50p 199.00p 195.00p 195.00p 20612
07/06/2018 195.50p 200.95p 195.00p 197.50p 63036
06/06/2018 199.95p 200.95p 196.67p 198.75p 3003
05/06/2018 195.00p 200.96p 195.00p 195.00p 9951
04/06/2018 201.00p 202.00p 198.00p 200.00p 11562
01/06/2018 195.00p 202.00p 195.00p 202.00p 9761
31/05/2018 195.50p 199.36p 195.00p 197.00p 29259
30/05/2018 202.00p 202.00p 196.30p 198.50p 6481
29/05/2018 194.50p 202.00p 193.09p 202.00p 32917
25/05/2018 195.00p 202.00p 195.00p 202.00p 5316
24/05/2018 195.00p 202.38p 195.00p 195.00p 7742
23/05/2018 195.00p 200.00p 195.00p 197.00p 66493
22/05/2018 190.50p 196.00p 190.50p 195.00p 13910
21/05/2018 192.00p 194.46p 191.00p 193.50p 19598
18/05/2018 190.50p 196.00p 190.50p 196.00p 8643
17/05/2018 192.00p 196.00p 192.00p 196.00p 5723
16/05/2018 192.50p 195.02p 191.50p 195.00p 10154
15/05/2018 194.50p 195.28p 191.90p 193.50p 24405
14/05/2018 191.00p 194.50p 191.00p 192.25p 1712
11/05/2018 191.50p 191.50p 191.15p 191.50p 1021
10/05/2018 190.50p 193.78p 190.50p 192.25p 16037
09/05/2018 191.00p 194.00p 191.00p 194.00p 30296
08/05/2018 192.50p 194.02p 191.40p 193.00p 33458
04/05/2018 190.00p 193.00p 190.00p 191.50p 23226
03/05/2018 190.00p 192.52p 189.03p 190.00p 28741
02/05/2018 187.00p 192.94p 187.00p 190.00p 14327
01/05/2018 188.00p 193.04p 188.00p 191.00p 24554
30/04/2018 190.00p 192.50p 187.00p 190.00p 126530
27/04/2018 190.00p 195.00p 187.00p 187.00p 126292
26/04/2018 190.50p 195.30p 190.00p 190.00p 111749
25/04/2018 190.50p 197.00p 190.50p 193.75p 19881
24/04/2018 196.00p 196.00p 191.50p 193.00p 67227
23/04/2018 196.00p 197.00p 189.00p 195.00p 19282
20/04/2018 186.00p 196.00p 186.00p 192.25p 64809
19/04/2018 188.00p 190.00p 185.63p 188.00p 27384
18/04/2018 189.50p 190.00p 185.00p 189.25p 84614
17/04/2018 189.00p 189.00p 185.00p 187.00p 21543
16/04/2018 189.50p 189.50p 185.00p 187.00p 26831
13/04/2018 187.75p 189.44p 187.53p 189.00p 10141
12/04/2018 185.00p 190.00p 181.08p 187.25p 114468
11/04/2018 185.00p 185.00p 178.50p 185.00p 362289
10/04/2018 186.00p 186.00p 184.00p 185.75p 8709
09/04/2018 184.00p 188.65p 184.00p 188.00p 11632
06/04/2018 185.00p 190.00p 185.00p 190.00p 29881
05/04/2018 187.00p 189.10p 185.00p 186.50p 12820
04/04/2018 185.00p 190.50p 182.50p 190.50p 84027
03/04/2018 183.00p 189.50p 182.00p 189.50p 51720
29/03/2018 186.00p 189.50p 182.00p 189.50p 32990
28/03/2018 185.00p 190.00p 180.50p 185.50p 40708
27/03/2018 185.00p 190.00p 185.00p 187.50p 29391
26/03/2018 186.00p 187.75p 185.00p 186.00p 34505
23/03/2018 192.00p 192.14p 186.50p 190.00p 101051
22/03/2018 195.00p 199.00p 192.50p 196.00p 49396
21/03/2018 200.00p 200.00p 195.00p 195.00p 5914
20/03/2018 195.00p 199.00p 195.00p 199.00p 12786
19/03/2018 195.00p 202.00p 195.00p 195.50p 14825
16/03/2018 195.50p 199.50p 195.00p 195.00p 109216
15/03/2018 195.00p 200.00p 195.00p 199.50p 14055
14/03/2018 195.00p 200.00p 195.00p 199.50p 31790
13/03/2018 195.00p 200.00p 195.00p 195.00p 31117
12/03/2018 195.00p 199.00p 193.40p 199.00p 39519
09/03/2018 199.00p 199.00p 193.00p 195.00p 14090
08/03/2018 195.00p 200.00p 194.00p 195.00p 39673
07/03/2018 194.50p 199.00p 194.50p 197.00p 29796
06/03/2018 198.00p 199.50p 195.00p 199.00p 10803
05/03/2018 192.50p 196.00p 189.00p 195.00p 38163
02/03/2018 196.00p 197.50p 190.00p 192.00p 239860
01/03/2018 197.50p 198.00p 191.60p 197.50p 62543
28/02/2018 195.00p 195.00p 190.00p 194.00p 13713
27/02/2018 190.00p 195.00p 189.90p 192.50p 31680
26/02/2018 197.50p 197.92p 191.93p 194.00p 67237
23/02/2018 195.00p 198.00p 190.00p 194.00p 15858
22/02/2018 192.00p 195.00p 190.00p 192.75p 20100
21/02/2018 189.00p 192.50p 189.00p 192.50p 32920
20/02/2018 190.00p 193.28p 190.00p 190.00p 22536
19/02/2018 190.00p 192.00p 186.30p 191.00p 54838
16/02/2018 183.00p 190.00p 182.73p 190.00p 36956
15/02/2018 175.00p 183.00p 175.00p 183.00p 18284
14/02/2018 180.00p 182.50p 180.00p 180.00p 11216
13/02/2018 182.00p 182.86p 179.00p 182.00p 43752
12/02/2018 176.97p 181.28p 176.96p 179.00p 15096
09/02/2018 176.50p 183.05p 176.50p 179.50p 27949
08/02/2018 176.00p 184.00p 175.00p 179.50p 13497
07/02/2018 180.00p 181.50p 174.04p 178.25p 15470
06/02/2018 171.00p 177.37p 169.50p 173.00p 84186
05/02/2018 179.50p 179.50p 172.50p 175.00p 105096
02/02/2018 189.00p 189.00p 178.00p 180.00p 88654
01/02/2018 185.50p 189.50p 183.00p 183.00p 19457
31/01/2018 192.00p 192.00p 187.00p 187.00p 58150

*Close Price adjusted for both dividends and splits