Norma Group AG (0P38) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Norma Group AG

Date Open High Low Close* Volume
20/02/2018 59.47p 60.80p 59.47p 60.80p 476
19/02/2018 59.58p 59.63p 58.95p 59.53p 316
16/02/2018 58.75p 59.20p 58.75p 58.75p 544
15/02/2018 57.88p 58.85p 57.88p 58.85p 12475
14/02/2018 58.25p 58.45p 56.92p 57.08p 2220
13/02/2018 60.15p 60.15p 57.78p 58.00p 17712
12/02/2018 57.47p 57.47p 56.90p 56.90p 38452
09/02/2018 57.22p 57.22p 56.40p 56.40p 9280
08/02/2018 59.17p 59.20p 57.17p 58.05p 35104
07/02/2018 58.30p 59.35p 58.08p 58.45p 33264
06/02/2018 57.22p 58.13p 57.22p 58.00p 68261
05/02/2018 60.05p 60.05p 58.75p 58.75p 36392
02/02/2018 62.65p 62.65p 60.65p 60.70p 17622
01/02/2018 63.58p 63.90p 62.55p 62.55p 201
31/01/2018 63.08p 63.56p 63.08p 63.47p 17000
30/01/2018 63.38p 63.55p 63.10p 63.33p 1476
29/01/2018 64.60p 64.60p 63.61p 64.55p 20063
26/01/2018 63.72p 65.38p 63.72p 64.75p 5404
25/01/2018 63.08p 63.53p 63.08p 63.53p 3601
24/01/2018 62.60p 63.58p 62.60p 63.58p 19300
23/01/2018 61.03p 63.01p 61.03p 61.92p 5003
22/01/2018 59.67p 60.90p 59.65p 60.90p 1135
19/01/2018 59.03p 59.17p 59.03p 59.08p 3
18/01/2018 58.30p 58.65p 58.30p 58.30p 10399
17/01/2018 57.92p 58.15p 57.92p 57.92p 5
16/01/2018 57.67p 58.20p 57.45p 57.58p 17626
15/01/2018 57.67p 57.80p 57.65p 57.72p 71
12/01/2018 57.63p 57.85p 57.63p 57.72p 72
11/01/2018 57.28p 57.67p 57.28p 57.67p 106
10/01/2018 57.53p 57.53p 57.30p 57.47p 171
09/01/2018 57.13p 57.13p 56.70p 57.13p 250
08/01/2018 58.30p 58.30p 57.10p 57.17p 2295
05/01/2018 57.08p 57.90p 57.08p 57.28p 3160
04/01/2018 56.15p 57.25p 56.15p 56.50p 15648
03/01/2018 55.67p 56.20p 55.67p 56.00p 231
02/01/2018 56.15p 56.15p 55.05p 55.13p 2475
29/12/2017 56.10p 56.10p 55.62p 55.62p 33
28/12/2017 56.09p 56.09p 55.84p 56.02p 1949
27/12/2017 55.49p 55.99p 55.32p 55.53p 119296
22/12/2017 55.53p 55.68p 55.29p 55.54p 1966
21/12/2017 55.31p 55.71p 55.31p 55.32p 1351
20/12/2017 56.40p 56.41p 55.42p 55.90p 3161
19/12/2017 56.46p 56.46p 56.22p 56.45p 233
18/12/2017 55.22p 56.52p 55.22p 55.75p 2012
15/12/2017 55.33p 55.33p 54.74p 55.10p 8684
14/12/2017 55.35p 55.67p 55.10p 55.15p 7118
13/12/2017 55.51p 55.60p 55.43p 55.51p 26584
12/12/2017 55.90p 55.90p 55.34p 55.46p 5456
11/12/2017 56.38p 56.38p 55.83p 56.22p 4245
08/12/2017 56.69p 56.98p 56.16p 56.98p 7478
07/12/2017 55.20p 56.56p 55.20p 56.53p 44692
06/12/2017 54.84p 55.09p 54.40p 54.40p 11291
05/12/2017 55.03p 55.19p 54.97p 55.01p 2993
04/12/2017 54.11p 55.09p 54.11p 54.50p 1527
01/12/2017 53.44p 53.85p 53.44p 53.79p 287
30/11/2017 53.44p 53.57p 53.36p 53.46p 2908
29/11/2017 53.96p 54.21p 53.47p 54.21p 18208
28/11/2017 54.42p 54.42p 53.73p 54.31p 14634
27/11/2017 54.54p 54.64p 54.15p 54.22p 13244
24/11/2017 54.96p 54.96p 54.40p 54.40p 6551
23/11/2017 54.46p 55.08p 54.11p 54.11p 23684
22/11/2017 56.09p 56.09p 54.40p 54.82p 598
21/11/2017 55.35p 56.08p 55.35p 56.00p 22861
20/11/2017 54.67p 55.37p 54.04p 55.10p 543
17/11/2017 55.44p 56.12p 55.16p 55.73p 642
16/11/2017 53.76p 55.52p 53.76p 55.42p 6649
15/11/2017 54.44p 54.44p 53.29p 53.29p 19903
14/11/2017 54.08p 54.57p 54.08p 54.57p 2134
13/11/2017 55.01p 55.29p 54.10p 54.18p 2226
10/11/2017 55.06p 55.15p 54.50p 55.15p 2308
09/11/2017 56.08p 56.08p 54.58p 54.84p 43951
08/11/2017 57.32p 57.32p 56.40p 56.65p 29082
07/11/2017 58.85p 58.85p 58.38p 58.78p 6337
06/11/2017 59.58p 59.58p 58.55p 59.47p 11458
03/11/2017 58.26p 59.62p 58.26p 59.56p 6659
02/11/2017 59.71p 59.71p 57.83p 58.16p 3544
01/11/2017 58.65p 61.31p 58.65p 61.15p 25803
31/10/2017 58.50p 58.45p 58.45p 58.45p 0
30/10/2017 58.50p 58.63p 58.41p 58.45p 322
27/10/2017 58.16p 58.50p 58.16p 58.28p 2757
26/10/2017 57.30p 58.16p 57.21p 58.13p 3502
25/10/2017 57.03p 57.27p 57.03p 57.23p 7341
24/10/2017 57.54p 57.58p 56.99p 57.56p 23100
23/10/2017 56.71p 57.50p 56.71p 56.83p 42
20/10/2017 57.10p 57.23p 56.47p 57.23p 1082
19/10/2017 58.29p 58.29p 56.62p 57.19p 4352
18/10/2017 58.31p 58.50p 58.31p 58.46p 2074
17/10/2017 58.91p 58.93p 58.25p 58.93p 2912
16/10/2017 58.19p 58.91p 58.07p 58.07p 6833
13/10/2017 58.38p 58.90p 57.83p 58.50p 1547
12/10/2017 57.87p 58.56p 56.57p 58.56p 138
11/10/2017 56.74p 57.08p 56.09p 56.57p 12036
10/10/2017 56.31p 56.20p 56.09p 56.09p 244
09/10/2017 54.60p 56.92p 54.60p 56.19p 2626
06/10/2017 57.76p 57.62p 56.92p 56.92p 3170
05/10/2017 57.17p 57.76p 57.15p 57.26p 11682
04/10/2017 56.13p 57.47p 55.74p 57.15p 3917
03/10/2017 55.54p 55.74p 55.74p 55.74p 0
02/10/2017 55.54p 56.11p 55.46p 55.74p 2893
29/09/2017 55.92p 56.38p 55.13p 55.46p 14310
28/09/2017 55.66p 56.01p 55.04p 55.81p 3492
27/09/2017 55.04p 55.44p 54.47p 55.04p 999
26/09/2017 54.56p 54.99p 54.44p 54.47p 5401
25/09/2017 55.77p 56.15p 54.83p 54.83p 859
22/09/2017 55.85p 56.35p 55.51p 55.85p 3211
21/09/2017 55.51p 55.92p 54.86p 55.51p 177
20/09/2017 54.86p 55.50p 54.76p 54.86p 663
19/09/2017 54.13p 55.11p 54.07p 55.10p 4618
18/09/2017 54.07p 54.44p 54.07p 54.07p 16011
15/09/2017 54.33p 54.70p 54.17p 54.33p 17817
14/09/2017 54.17p 54.62p 54.17p 54.17p 9240
13/09/2017 54.67p 55.15p 54.28p 54.29p 15411
12/09/2017 54.43p 55.88p 53.64p 54.74p 4454
11/09/2017 53.10p 53.64p 52.90p 53.64p 107
08/09/2017 52.41p 52.90p 52.41p 52.90p 2519
07/09/2017 52.53p 52.80p 52.31p 52.55p 1033
06/09/2017 52.31p 52.78p 52.31p 52.31p 954
05/09/2017 52.04p 52.78p 51.92p 52.78p 20297
04/09/2017 51.88p 52.40p 51.57p 51.92p 2293
01/09/2017 51.30p 52.28p 51.30p 51.69p 6436
31/08/2017 50.01p 52.05p 50.01p 51.36p 2057
30/08/2017 52.05p 52.17p 51.46p 52.05p 2081
29/08/2017 51.27p 51.94p 51.27p 51.46p 1871
25/08/2017 51.88p 52.00p 51.88p 51.88p 61
24/08/2017 52.00p 52.18p 51.51p 52.00p 216
23/08/2017 52.18p 52.54p 51.60p 52.18p 246
22/08/2017 51.75p 51.97p 51.01p 51.60p 1370
21/08/2017 51.94p 52.46p 51.01p 51.01p 632
18/08/2017 52.46p 53.38p 52.46p 52.46p 25927
17/08/2017 52.40p 53.38p 51.75p 53.38p 49
16/08/2017 51.75p 52.40p 51.75p 51.75p 3545
15/08/2017 52.26p 52.42p 52.12p 52.40p 22
14/08/2017 51.96p 52.13p 51.12p 52.12p 87
11/08/2017 51.61p 52.15p 51.10p 51.12p 1859
10/08/2017 52.40p 52.53p 51.49p 51.90p 1124
09/08/2017 51.15p 52.48p 51.15p 51.49p 8168
08/08/2017 52.59p 52.90p 52.45p 52.48p 4404
07/08/2017 52.45p 52.68p 51.77p 52.45p 900
04/08/2017 51.53p 51.92p 51.53p 51.77p 914
03/08/2017 51.47p 51.83p 51.47p 51.63p 1494
02/08/2017 51.51p 51.63p 51.51p 51.63p 1317
01/08/2017 51.54p 51.80p 51.40p 51.54p 1750
31/07/2017 51.65p 51.65p 51.38p 51.40p 25483
28/07/2017 51.51p 51.99p 51.51p 51.51p 3160
27/07/2017 52.05p 52.05p 51.76p 51.76p 11502
26/07/2017 51.92p 52.33p 51.90p 51.92p 5373
25/07/2017 52.35p 52.78p 51.90p 51.90p 2252
24/07/2017 52.92p 53.28p 52.08p 52.53p 8451
21/07/2017 53.28p 53.69p 53.28p 53.28p 9419
20/07/2017 54.04p 54.58p 53.47p 53.47p 10901
19/07/2017 53.61p 53.96p 53.59p 53.61p 6434
18/07/2017 53.79p 54.63p 52.54p 53.66p 26227
17/07/2017 54.33p 54.86p 53.35p 53.92p 35779
14/07/2017 52.31p 54.37p 52.04p 54.37p 5389
13/07/2017 47.58p 53.10p 47.30p 52.04p 14896
12/07/2017 46.65p 47.30p 46.65p 47.30p 3291
11/07/2017 46.69p 46.71p 46.38p 46.71p 633
10/07/2017 45.88p 46.53p 45.68p 46.38p 801
07/07/2017 45.62p 45.68p 45.34p 45.68p 2987
06/07/2017 45.92p 46.16p 45.34p 45.34p 450
05/07/2017 45.60p 45.89p 45.42p 45.60p 356
04/07/2017 45.35p 45.44p 45.38p 45.42p 1260
03/07/2017 45.44p 45.83p 45.13p 45.44p 4979
30/06/2017 45.51p 46.10p 45.46p 45.46p 5172
29/06/2017 46.92p 47.28p 45.47p 46.10p 6968
28/06/2017 46.93p 46.90p 46.83p 46.87p 71
27/06/2017 48.85p 48.82p 46.83p 46.83p 491
26/06/2017 48.82p 49.10p 48.31p 48.82p 73
23/06/2017 49.10p 49.10p 48.10p 48.31p 1135
22/06/2017 49.10p 49.10p 48.99p 49.10p 0
21/06/2017 48.13p 48.99p 48.13p 48.99p 0
20/06/2017 48.65p 48.99p 48.03p 48.65p 0
19/06/2017 48.55p 48.81p 48.17p 48.50p 0
16/06/2017 48.29p 48.68p 48.29p 48.33p 6258
15/06/2017 48.06p 48.10p 48.01p 48.01p 8338
14/06/2017 47.83p 48.45p 47.83p 48.44p 232
13/06/2017 47.15p 47.94p 47.15p 47.15p 4883
12/06/2017 48.67p 48.67p 47.13p 47.77p 9791
09/06/2017 48.85p 49.09p 48.79p 48.85p 17346
08/06/2017 48.97p 49.15p 48.97p 49.15p 18419
07/06/2017 48.49p 49.11p 48.49p 49.01p 16245
06/06/2017 48.67p 48.67p 48.44p 48.67p 2727
05/06/2017 49.04p 49.01p 49.01p 49.01p 0
02/06/2017 49.04p 49.04p 48.78p 49.01p 882
01/06/2017 47.51p 48.80p 47.51p 48.33p 2231
31/05/2017 47.35p 47.63p 47.22p 47.36p 21173
30/05/2017 47.61p 47.61p 47.24p 47.61p 1537
26/05/2017 47.38p 47.65p 47.34p 47.34p 5627
25/05/2017 47.35p 47.51p 46.97p 47.44p 625
24/05/2017 46.91p 47.43p 46.91p 46.91p 6385
23/05/2017 47.47p 48.10p 47.23p 47.49p 0
22/05/2017 48.05p 48.10p 47.50p 48.10p 3640
19/05/2017 47.69p 48.09p 47.65p 48.09p 1851
18/05/2017 47.84p 47.84p 47.21p 47.21p 1400
17/05/2017 48.67p 49.08p 47.97p 48.09p 1301
16/05/2017 48.02p 49.73p 48.02p 49.29p 17448
15/05/2017 49.80p 49.80p 48.93p 49.56p 300977
12/05/2017 49.85p 50.07p 49.63p 50.07p 1081
11/05/2017 49.94p 50.46p 49.82p 50.46p 3266
10/05/2017 49.62p 50.51p 49.15p 50.09p 2245

*Close Price adjusted for both dividends and splits