Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/03/2021 254.00p 255.00p 250.00p 251.00p 29787
26/03/2021 246.00p 254.00p 246.00p 251.00p 19160
25/03/2021 252.00p 253.00p 242.00p 247.00p 18301
24/03/2021 253.00p 253.00p 242.00p 244.00p 40438
23/03/2021 259.00p 259.00p 251.26p 253.00p 92027
22/03/2021 261.00p 263.00p 255.00p 256.00p 43135
19/03/2021 259.00p 268.00p 255.75p 262.00p 148359
18/03/2021 256.00p 270.00p 256.00p 262.00p 35133
17/03/2021 254.00p 265.00p 254.00p 265.00p 42620
16/03/2021 256.00p 270.00p 254.06p 262.00p 17888
15/03/2021 261.00p 272.00p 257.00p 263.50p 24493
12/03/2021 264.00p 265.00p 260.00p 265.00p 11207
11/03/2021 275.00p 275.00p 256.00p 263.00p 18449
10/03/2021 261.00p 271.00p 259.95p 262.00p 45943
09/03/2021 270.00p 274.00p 258.00p 258.00p 61362
08/03/2021 260.00p 268.00p 260.00p 263.00p 76893
05/03/2021 252.00p 260.00p 252.00p 256.00p 46325
04/03/2021 262.00p 266.00p 254.00p 254.00p 51733
03/03/2021 252.00p 262.98p 245.00p 260.00p 243253
02/03/2021 230.00p 236.83p 226.00p 235.00p 44897
01/03/2021 238.00p 238.00p 228.00p 235.00p 218493
26/02/2021 239.00p 239.00p 230.00p 230.00p 155625
25/02/2021 234.00p 240.00p 229.00p 237.50p 43185
24/02/2021 230.00p 233.00p 226.00p 231.00p 61694
23/02/2021 230.00p 232.25p 221.00p 230.50p 62830
22/02/2021 219.00p 233.00p 215.09p 223.50p 86964
19/02/2021 216.00p 219.00p 213.00p 219.00p 202617
18/02/2021 216.00p 218.00p 213.07p 215.00p 48401
17/02/2021 213.00p 218.13p 213.00p 215.00p 88583
16/02/2021 211.00p 216.63p 209.60p 215.00p 26996
15/02/2021 212.00p 215.00p 210.00p 210.00p 11431
12/02/2021 212.00p 214.00p 209.50p 212.00p 4633
11/02/2021 215.00p 217.00p 206.00p 209.00p 219151
10/02/2021 211.00p 215.00p 209.00p 212.00p 17905
09/02/2021 210.00p 212.25p 207.00p 207.00p 599618
08/02/2021 214.00p 214.00p 205.00p 205.00p 29568
05/02/2021 207.00p 210.00p 205.00p 206.00p 141818
04/02/2021 207.00p 215.00p 207.00p 208.00p 7292
03/02/2021 208.00p 211.24p 205.00p 205.00p 21058
02/02/2021 213.00p 215.00p 207.08p 209.00p 5360
01/02/2021 213.00p 215.00p 207.00p 208.50p 21798
29/01/2021 207.00p 214.00p 206.00p 212.00p 92961
28/01/2021 212.00p 212.50p 206.00p 209.00p 17697
27/01/2021 210.00p 213.00p 209.88p 211.50p 23088
26/01/2021 210.00p 211.00p 209.00p 209.00p 18746
25/01/2021 215.00p 215.00p 211.00p 211.00p 14625
22/01/2021 211.00p 217.00p 210.00p 215.00p 341151
21/01/2021 215.00p 218.00p 211.00p 215.00p 67060
20/01/2021 211.00p 216.00p 209.00p 215.00p 76131
19/01/2021 211.00p 216.00p 209.00p 215.00p 22124
18/01/2021 213.00p 217.00p 208.00p 208.50p 17666
15/01/2021 215.00p 215.00p 210.00p 212.50p 13224
14/01/2021 209.00p 216.00p 211.00p 213.00p 617434
13/01/2021 209.00p 214.00p 207.72p 213.50p 28303
12/01/2021 209.00p 211.00p 203.00p 203.00p 16219
11/01/2021 206.00p 213.00p 205.00p 205.00p 14292
08/01/2021 210.00p 214.00p 207.00p 208.00p 33993
07/01/2021 205.00p 213.00p 204.00p 207.00p 637681
06/01/2021 203.00p 205.00p 202.13p 203.00p 1570824
05/01/2021 200.00p 202.00p 195.00p 195.00p 25895
04/01/2021 206.00p 206.00p 196.00p 199.00p 14525
31/12/2020 195.50p 208.00p 195.50p 201.75p 12521
30/12/2020 202.00p 209.00p 195.00p 198.00p 82621
29/12/2020 202.00p 205.00p 196.50p 199.00p 52374
28/12/2020 194.50p 201.00p 193.60p 200.00p 4251
24/12/2020 194.50p 201.00p 193.60p 200.00p 4251
23/12/2020 186.50p 199.14p 186.50p 194.25p 26322
22/12/2020 187.50p 190.00p 186.00p 186.00p 29305
21/12/2020 203.00p 203.00p 190.00p 190.00p 20895
18/12/2020 190.50p 202.00p 190.50p 196.00p 19013
17/12/2020 194.00p 202.00p 190.00p 201.00p 18082
16/12/2020 200.00p 202.00p 198.50p 198.50p 29022
15/12/2020 182.50p 200.00p 194.00p 194.75p 105
14/12/2020 182.50p 198.50p 181.50p 195.00p 66683
11/12/2020 184.50p 192.50p 180.00p 180.00p 31169
10/12/2020 195.00p 195.00p 184.00p 184.00p 32004
09/12/2020 192.50p 201.00p 192.00p 192.00p 16760
08/12/2020 192.50p 201.00p 192.00p 192.00p 86451
07/12/2020 203.00p 203.00p 196.00p 200.00p 276423
04/12/2020 196.50p 203.00p 195.59p 196.00p 32843
03/12/2020 198.00p 203.00p 196.00p 203.00p 13440
02/12/2020 201.00p 204.00p 198.00p 198.00p 19426
01/12/2020 205.00p 205.00p 201.00p 202.00p 286132
30/11/2020 205.00p 205.00p 197.85p 205.00p 40787
27/11/2020 193.00p 204.00p 191.00p 203.00p 117285
26/11/2020 193.00p 196.50p 192.40p 193.00p 3666
25/11/2020 196.50p 196.92p 191.50p 195.00p 4660
24/11/2020 195.00p 197.50p 191.00p 193.00p 753269
23/11/2020 193.50p 198.50p 191.00p 191.00p 19467
20/11/2020 196.50p 199.00p 194.00p 194.00p 12521
19/11/2020 194.50p 200.00p 194.00p 194.00p 22747
18/11/2020 199.50p 199.50p 193.00p 193.00p 19377
17/11/2020 197.00p 198.00p 193.50p 198.00p 32545
16/11/2020 186.00p 199.50p 184.00p 194.00p 1188586
13/11/2020 181.50p 186.60p 181.00p 185.00p 994396
12/11/2020 180.00p 188.65p 180.00p 180.00p 265759
10/11/2020 177.50p 186.00p 174.00p 186.00p 19052
09/11/2020 170.00p 177.50p 170.00p 170.00p 72563
06/11/2020 176.00p 177.00p 170.00p 170.00p 56197
05/11/2020 169.00p 177.50p 168.50p 173.00p 16211
04/11/2020 171.50p 176.50p 170.00p 170.00p 9011
03/11/2020 174.00p 174.50p 169.68p 171.25p 366092
02/11/2020 173.50p 174.00p 168.00p 170.00p 75453
30/10/2020 174.50p 179.00p 173.50p 174.00p 4830
29/10/2020 172.00p 175.50p 172.00p 173.00p 29456
28/10/2020 177.00p 180.52p 172.00p 172.00p 165887
27/10/2020 177.50p 182.50p 174.50p 182.50p 122559
26/10/2020 176.00p 181.50p 173.00p 175.00p 31911
23/10/2020 172.00p 174.00p 172.00p 173.00p 28923
22/10/2020 174.50p 175.00p 172.00p 172.75p 23775
21/10/2020 174.50p 176.00p 172.00p 175.50p 126540
20/10/2020 177.00p 177.00p 172.00p 172.00p 51765
19/10/2020 176.50p 182.00p 175.00p 175.00p 41771
16/10/2020 175.00p 182.00p 172.00p 178.00p 426903
15/10/2020 158.00p 177.00p 157.39p 174.00p 898989
14/10/2020 150.00p 158.50p 149.01p 153.75p 102493
13/10/2020 143.00p 146.96p 143.00p 145.00p 31874
12/10/2020 150.00p 151.50p 142.00p 142.00p 38810
09/10/2020 145.00p 148.50p 144.50p 145.00p 25342
08/10/2020 144.50p 150.00p 144.50p 145.00p 130403
07/10/2020 144.00p 149.00p 142.00p 142.00p 11825
06/10/2020 141.00p 145.00p 140.50p 141.25p 36898
05/10/2020 144.00p 148.50p 140.00p 140.00p 17522
02/10/2020 145.50p 151.50p 140.00p 140.00p 36315
01/10/2020 147.00p 150.50p 143.50p 144.00p 30831
30/09/2020 142.00p 150.00p 142.00p 145.00p 4344
29/09/2020 156.50p 159.00p 140.00p 140.00p 118345
28/09/2020 155.00p 160.00p 154.50p 155.00p 3409
25/09/2020 152.00p 159.50p 152.00p 156.75p 9969
24/09/2020 153.50p 157.50p 151.25p 154.50p 9312
23/09/2020 152.50p 155.50p 151.50p 152.75p 40342
22/09/2020 148.00p 154.50p 148.00p 149.00p 4690
21/09/2020 151.00p 152.30p 147.10p 147.50p 50135
18/09/2020 151.00p 153.00p 150.24p 153.00p 57806
17/09/2020 152.00p 156.50p 149.00p 150.00p 80530
16/09/2020 155.00p 157.50p 152.00p 152.00p 22379
15/09/2020 155.50p 159.50p 155.00p 156.25p 13296
14/09/2020 157.00p 161.50p 152.00p 159.50p 88447
11/09/2020 148.00p 160.78p 148.00p 156.00p 30638
10/09/2020 147.50p 151.50p 142.50p 150.75p 15335
09/09/2020 145.00p 146.44p 143.26p 145.00p 14993
08/09/2020 144.00p 147.00p 143.00p 144.50p 29916
07/09/2020 138.00p 143.50p 135.50p 141.00p 4925
04/09/2020 140.00p 141.83p 137.50p 138.50p 94059
03/09/2020 139.50p 141.15p 138.00p 138.00p 8920
02/09/2020 139.00p 139.32p 135.49p 137.75p 40750
01/09/2020 139.50p 143.58p 138.00p 138.00p 19633
31/08/2020 139.50p 139.50p 136.95p 137.00p 55188
28/08/2020 139.50p 139.50p 136.95p 137.00p 55188
27/08/2020 140.00p 143.50p 137.00p 137.00p 108451
26/08/2020 140.00p 142.00p 136.00p 137.00p 64317
25/08/2020 145.50p 147.50p 136.00p 136.00p 50682
24/08/2020 145.00p 147.64p 140.00p 140.00p 14192
21/08/2020 150.50p 152.30p 143.50p 146.50p 23717
20/08/2020 151.50p 155.50p 146.00p 146.00p 32089
19/08/2020 153.00p 154.10p 147.50p 147.50p 26599
18/08/2020 156.00p 156.00p 148.50p 156.00p 4217
17/08/2020 153.00p 154.00p 148.50p 154.00p 12855
14/08/2020 150.00p 156.50p 145.50p 156.50p 26436
13/08/2020 149.50p 154.02p 142.50p 145.00p 25474
12/08/2020 152.50p 156.00p 152.50p 156.00p 1974
11/08/2020 153.50p 153.84p 148.50p 149.00p 4872
10/08/2020 148.50p 151.99p 145.00p 145.00p 30891
07/08/2020 152.50p 152.50p 146.93p 150.00p 167948
06/08/2020 146.50p 151.35p 146.50p 146.50p 35321
05/08/2020 149.50p 155.00p 144.50p 147.50p 43583
04/08/2020 153.00p 153.00p 149.00p 149.00p 3672
03/08/2020 151.00p 156.50p 149.00p 149.00p 23860
31/07/2020 155.00p 157.88p 153.39p 156.50p 9543
30/07/2020 153.50p 167.50p 153.00p 153.00p 130859
29/07/2020 152.00p 152.00p 148.50p 150.00p 46961
28/07/2020 151.50p 152.50p 148.50p 152.00p 70812
27/07/2020 154.00p 154.00p 146.00p 153.50p 96348
24/07/2020 155.50p 155.50p 155.00p 155.00p 431
23/07/2020 156.50p 156.50p 156.00p 156.00p 1970
22/07/2020 157.00p 157.00p 152.80p 156.00p 446818
21/07/2020 156.00p 157.00p 155.00p 157.00p 8893
20/07/2020 154.50p 158.00p 154.00p 155.00p 32168
17/07/2020 151.50p 155.00p 151.50p 155.00p 22148
16/07/2020 158.50p 158.50p 149.50p 155.00p 269389
15/07/2020 161.50p 161.50p 148.00p 158.00p 219756
14/07/2020 157.00p 161.44p 155.00p 155.00p 21159
13/07/2020 150.00p 157.00p 150.00p 155.00p 105411
10/07/2020 149.00p 153.50p 148.12p 149.25p 34519
09/07/2020 150.50p 152.50p 145.00p 145.00p 20044
08/07/2020 150.50p 158.50p 150.50p 154.00p 34086
07/07/2020 159.00p 159.52p 149.50p 150.00p 131315
06/07/2020 162.00p 162.59p 151.00p 151.00p 21655
03/07/2020 159.50p 163.60p 157.00p 159.25p 348763
02/07/2020 159.50p 159.50p 153.00p 153.00p 15033
01/07/2020 155.00p 156.25p 152.90p 154.75p 142704
30/06/2020 160.00p 160.00p 153.00p 153.00p 106770
29/06/2020 162.00p 162.70p 152.50p 153.00p 53291
26/06/2020 153.50p 161.00p 153.50p 160.00p 7844
25/06/2020 164.00p 173.00p 153.00p 153.00p 97398
24/06/2020 164.00p 164.00p 155.00p 163.50p 16166
23/06/2020 172.00p 172.00p 157.00p 164.00p 22572
22/06/2020 164.00p 170.51p 164.00p 168.00p 109909
19/06/2020 162.00p 171.00p 162.00p 164.00p 23595
18/06/2020 170.00p 170.00p 158.00p 158.00p 138830

*Close Price adjusted for both dividends and splits