Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/08/2019 214.00p 219.50p 214.00p 214.00p 11524
28/08/2019 219.00p 220.25p 212.00p 216.00p 39692
27/08/2019 219.00p 221.00p 215.85p 221.00p 23572
23/08/2019 219.00p 219.00p 215.00p 217.00p 7668
22/08/2019 215.00p 219.00p 213.00p 215.00p 139046
21/08/2019 215.00p 216.00p 212.00p 216.00p 9076
20/08/2019 214.00p 216.50p 214.00p 216.50p 6251
19/08/2019 213.00p 213.50p 209.50p 213.50p 17147
16/08/2019 219.00p 219.00p 208.50p 211.00p 141393
15/08/2019 215.00p 217.00p 210.00p 217.00p 121489
14/08/2019 215.00p 218.00p 212.00p 218.00p 166845
13/08/2019 220.00p 220.00p 210.75p 213.00p 26724
12/08/2019 217.32p 219.00p 210.00p 213.50p 7959
09/08/2019 216.00p 219.00p 208.00p 211.50p 125735
08/08/2019 210.00p 216.00p 209.28p 212.00p 14339
07/08/2019 219.00p 219.00p 206.00p 210.00p 5223
06/08/2019 211.00p 215.25p 206.00p 210.00p 25322
05/08/2019 213.00p 215.00p 207.00p 210.00p 962496
02/08/2019 209.00p 215.00p 208.16p 214.00p 35683
01/08/2019 212.00p 212.00p 211.00p 211.00p 2202
31/07/2019 213.80p 213.80p 206.76p 208.50p 10164
30/07/2019 205.00p 210.18p 205.00p 209.00p 311267
29/07/2019 210.00p 210.00p 205.00p 205.00p 12394
26/07/2019 209.00p 211.50p 200.00p 208.00p 75766
25/07/2019 210.00p 214.92p 209.00p 209.00p 8187
24/07/2019 220.00p 220.00p 212.82p 214.50p 3429
23/07/2019 213.00p 218.04p 209.00p 212.00p 25372
22/07/2019 216.00p 216.00p 213.00p 214.00p 18275
19/07/2019 217.00p 217.00p 214.00p 214.00p 3626
18/07/2019 217.00p 217.00p 213.00p 213.00p 4871
17/07/2019 217.00p 217.00p 215.00p 216.50p 2453
16/07/2019 219.00p 225.00p 219.00p 221.50p 477171
15/07/2019 221.00p 224.75p 221.00p 221.00p 3993
12/07/2019 223.00p 223.66p 222.00p 222.00p 387294
11/07/2019 223.00p 226.64p 220.00p 224.00p 41792
10/07/2019 225.00p 225.00p 220.00p 223.00p 5605
09/07/2019 223.00p 225.00p 219.00p 221.00p 147740
08/07/2019 222.00p 227.00p 219.00p 227.00p 28229
05/07/2019 222.00p 225.00p 222.00p 223.00p 7621
04/07/2019 219.00p 227.00p 219.00p 224.00p 127536
03/07/2019 219.00p 222.00p 219.00p 222.00p 40473
02/07/2019 225.00p 227.60p 219.00p 222.00p 105684
01/07/2019 224.00p 226.00p 220.64p 226.00p 42546
28/06/2019 223.00p 229.00p 220.00p 223.00p 28759
27/06/2019 222.00p 223.00p 220.00p 222.00p 39407
26/06/2019 229.00p 229.00p 220.00p 223.00p 91005
25/06/2019 221.00p 226.00p 218.00p 226.00p 63741
24/06/2019 222.00p 222.00p 213.00p 216.00p 93719
21/06/2019 222.00p 229.60p 215.00p 215.00p 101617
20/06/2019 215.00p 230.00p 215.00p 227.00p 38947
19/06/2019 214.00p 221.00p 214.00p 220.00p 113899
18/06/2019 210.00p 220.00p 208.00p 218.00p 57085
17/06/2019 209.00p 212.95p 207.00p 212.00p 31447
14/06/2019 210.00p 214.00p 204.00p 205.50p 34246
13/06/2019 205.00p 210.00p 204.80p 210.00p 45490
12/06/2019 199.00p 205.00p 192.40p 205.00p 87837
11/06/2019 197.00p 200.00p 190.00p 200.00p 30439
10/06/2019 193.00p 195.45p 187.00p 192.25p 52817
07/06/2019 186.50p 194.27p 186.00p 188.00p 28460
06/06/2019 196.00p 196.00p 189.20p 191.00p 15770
05/06/2019 194.00p 196.00p 190.00p 196.00p 13602
04/06/2019 193.00p 193.00p 186.00p 186.00p 15381
03/06/2019 195.31p 200.00p 194.16p 194.50p 6507
31/05/2019 193.00p 197.00p 193.00p 193.00p 49109
30/05/2019 194.92p 197.25p 194.92p 197.25p 98
29/05/2019 200.00p 200.00p 192.00p 194.25p 101335
28/05/2019 201.00p 203.00p 192.50p 192.50p 29017
24/05/2019 199.50p 202.00p 196.45p 202.00p 21144
23/05/2019 194.50p 196.84p 194.50p 196.50p 10058
22/05/2019 195.00p 195.50p 192.50p 195.00p 18608
21/05/2019 196.50p 197.00p 193.34p 194.75p 27473
20/05/2019 192.00p 194.92p 192.00p 193.00p 9354
17/05/2019 197.50p 201.69p 193.00p 195.00p 31436
16/05/2019 197.00p 202.53p 193.00p 194.00p 56919
15/05/2019 208.00p 208.00p 200.50p 200.50p 5618
14/05/2019 197.00p 207.00p 197.00p 199.50p 9337
13/05/2019 197.00p 210.00p 197.00p 210.00p 1678
10/05/2019 197.50p 209.00p 197.50p 202.75p 6109
09/05/2019 201.00p 209.00p 198.90p 208.00p 82379
08/05/2019 206.00p 206.00p 198.00p 202.25p 1627
07/05/2019 209.00p 210.00p 197.00p 197.00p 5118
03/05/2019 208.95p 208.96p 205.03p 207.00p 9918
02/05/2019 209.00p 210.00p 202.80p 205.00p 42923
01/05/2019 202.80p 208.00p 202.80p 208.00p 1001
30/04/2019 207.00p 215.00p 202.20p 215.00p 90398
29/04/2019 206.00p 208.00p 199.87p 200.00p 21033
26/04/2019 207.00p 207.00p 200.00p 206.00p 31856
25/04/2019 208.00p 208.00p 202.50p 208.00p 54912
24/04/2019 203.00p 206.00p 200.00p 206.00p 100604
23/04/2019 198.00p 203.00p 197.50p 203.00p 56614
18/04/2019 197.00p 203.00p 197.00p 199.50p 2374
17/04/2019 199.00p 203.00p 196.50p 197.50p 16696
16/04/2019 202.00p 203.00p 199.50p 203.00p 359738
15/04/2019 200.00p 205.00p 195.50p 199.25p 25344
12/04/2019 195.00p 200.00p 188.84p 197.00p 259089
11/04/2019 195.00p 195.00p 188.00p 188.00p 23915
10/04/2019 195.00p 195.00p 186.50p 188.00p 60806
09/04/2019 185.00p 193.00p 185.00p 188.00p 33213
08/04/2019 190.00p 193.50p 188.00p 190.00p 8147
05/04/2019 193.00p 194.00p 193.00p 193.25p 64563
04/04/2019 186.50p 194.00p 186.50p 192.50p 17070
03/04/2019 188.00p 194.00p 188.00p 194.00p 7226
02/04/2019 187.00p 193.50p 187.00p 191.00p 11632
01/04/2019 193.00p 194.00p 185.50p 189.50p 14410
29/03/2019 193.50p 194.00p 191.20p 191.50p 5785
28/03/2019 188.50p 192.50p 185.50p 190.00p 14238
27/03/2019 189.50p 189.52p 186.00p 186.00p 5650
26/03/2019 188.50p 193.50p 185.50p 185.50p 9260
25/03/2019 193.00p 193.10p 187.50p 192.00p 21047
22/03/2019 193.50p 194.00p 189.66p 191.00p 238281
21/03/2019 192.00p 194.50p 191.75p 191.75p 574712
20/03/2019 193.00p 193.50p 192.00p 192.00p 11950
19/03/2019 192.00p 193.48p 192.00p 192.00p 27982
18/03/2019 193.00p 194.00p 192.00p 192.00p 30210
15/03/2019 193.50p 193.50p 190.00p 193.50p 21042
14/03/2019 192.00p 194.00p 192.00p 194.00p 16235
13/03/2019 190.50p 194.00p 187.56p 194.00p 8052
12/03/2019 191.50p 193.00p 187.50p 187.50p 35190
11/03/2019 190.00p 193.10p 188.75p 188.75p 11736
08/03/2019 194.00p 194.00p 190.00p 190.75p 15846
07/03/2019 193.50p 193.50p 190.98p 192.25p 81013
06/03/2019 189.00p 193.50p 186.00p 186.00p 12232
05/03/2019 188.00p 193.50p 185.50p 190.00p 9622
04/03/2019 190.00p 191.86p 185.50p 185.50p 46569
01/03/2019 190.00p 191.96p 186.78p 188.25p 17253
28/02/2019 190.00p 191.00p 190.00p 191.00p 5924
27/02/2019 190.00p 194.00p 190.00p 192.00p 14087
26/02/2019 190.00p 195.00p 190.00p 195.00p 11434
25/02/2019 191.50p 196.40p 191.00p 191.25p 21405
22/02/2019 193.50p 196.00p 193.50p 195.00p 334680
21/02/2019 200.00p 200.00p 195.50p 195.50p 454
20/02/2019 190.00p 198.50p 190.00p 193.00p 764
19/02/2019 195.00p 198.50p 193.00p 196.00p 22167
18/02/2019 199.00p 199.00p 194.55p 195.25p 9166
15/02/2019 190.00p 199.50p 190.00p 196.75p 23186
14/02/2019 195.00p 197.15p 192.00p 192.00p 7341
13/02/2019 195.00p 198.50p 194.00p 194.00p 13872
12/02/2019 199.00p 199.00p 194.46p 196.25p 16769
11/02/2019 189.50p 197.50p 189.00p 193.75p 19972
08/02/2019 189.00p 198.50p 189.00p 198.00p 8182
07/02/2019 189.00p 198.05p 189.00p 194.50p 4760
06/02/2019 192.90p 194.50p 192.90p 194.50p 759
05/02/2019 200.00p 200.00p 194.37p 194.50p 16219
04/02/2019 189.00p 197.50p 189.00p 197.50p 10755
01/02/2019 189.00p 196.50p 189.00p 193.75p 4007
31/01/2019 189.00p 193.99p 189.00p 190.00p 5055
30/01/2019 189.00p 197.50p 189.00p 191.00p 15207
29/01/2019 195.00p 198.50p 191.50p 193.25p 20252
28/01/2019 196.00p 196.00p 192.00p 192.00p 8236
25/01/2019 192.00p 199.00p 189.08p 193.75p 22427
24/01/2019 192.50p 192.50p 189.43p 190.75p 5501
23/01/2019 200.00p 200.00p 187.39p 190.50p 12704
22/01/2019 195.00p 197.50p 190.50p 193.50p 30083
21/01/2019 198.50p 198.50p 192.20p 196.75p 11411
18/01/2019 197.50p 197.50p 192.62p 194.25p 6797
17/01/2019 198.50p 198.50p 192.97p 194.25p 5775
16/01/2019 190.00p 195.70p 190.00p 195.25p 6059
15/01/2019 190.00p 195.63p 190.00p 195.00p 12357
14/01/2019 192.50p 195.34p 192.00p 192.50p 6977
11/01/2019 193.00p 197.50p 193.00p 195.25p 7503
10/01/2019 199.00p 199.00p 192.00p 195.50p 8965
09/01/2019 187.00p 197.50p 187.00p 190.00p 37285
08/01/2019 197.50p 197.50p 193.00p 193.00p 5598
07/01/2019 190.50p 198.50p 190.50p 195.25p 3021
04/01/2019 200.00p 200.00p 185.50p 190.00p 57810
03/01/2019 192.00p 195.42p 192.00p 195.25p 55
02/01/2019 190.00p 199.50p 190.00p 196.00p 20858
31/12/2018 191.00p 195.86p 186.20p 190.00p 7504
28/12/2018 185.50p 197.50p 185.00p 192.50p 21093
27/12/2018 191.00p 198.50p 188.00p 195.00p 15500
24/12/2018 190.50p 191.50p 187.05p 191.00p 12188
21/12/2018 190.00p 199.50p 190.00p 192.00p 27774
20/12/2018 199.50p 199.50p 190.00p 198.50p 16351
19/12/2018 189.00p 199.00p 189.00p 199.00p 36010
18/12/2018 201.00p 201.00p 183.00p 192.00p 70472
17/12/2018 195.00p 209.00p 195.00p 200.00p 27182
14/12/2018 195.00p 207.00p 195.00p 203.00p 7369
13/12/2018 201.00p 204.00p 196.00p 204.00p 34325
12/12/2018 195.00p 204.25p 195.00p 204.25p 20902
11/12/2018 209.00p 209.00p 198.50p 198.50p 8236
10/12/2018 213.00p 213.00p 200.00p 200.00p 37395
07/12/2018 212.00p 213.00p 207.50p 207.50p 2618
06/12/2018 210.00p 213.95p 205.00p 205.00p 78039
05/12/2018 210.00p 211.00p 209.00p 210.00p 9258
04/12/2018 210.00p 213.00p 208.96p 210.00p 17205
03/12/2018 210.00p 214.00p 210.00p 210.00p 18146
30/11/2018 210.00p 215.00p 201.00p 210.00p 46668
29/11/2018 215.00p 216.00p 212.00p 214.50p 3320
28/11/2018 212.00p 217.50p 210.00p 210.00p 370626
27/11/2018 225.00p 225.00p 215.00p 218.00p 1204
26/11/2018 224.00p 224.00p 216.88p 220.50p 11331
23/11/2018 216.00p 224.00p 216.00p 218.50p 7161
22/11/2018 224.00p 225.30p 215.00p 215.00p 27187
21/11/2018 221.00p 226.50p 219.00p 220.00p 25795
20/11/2018 228.00p 229.10p 221.00p 221.00p 226654
19/11/2018 221.00p 229.00p 221.00p 228.00p 111695
16/11/2018 229.00p 229.00p 222.00p 225.50p 91366
15/11/2018 233.00p 233.00p 217.00p 227.00p 172720
14/11/2018 220.00p 228.00p 217.60p 226.00p 160716
13/11/2018 217.00p 220.55p 216.00p 219.50p 31975

*Close Price adjusted for both dividends and splits