Norma Group AG (0P38) Share Price

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

Date Open High Low Close* Volume
07/03/2014 41.15p 41.15p 40.00p 40.30p 31398
06/03/2014 41.85p 42.40p 40.74p 41.17p 0
05/03/2014 42.40p 42.40p 41.79p 41.79p 440
04/03/2014 41.44p 42.23p 41.44p 42.23p 594
03/03/2014 39.00p 41.35p 39.00p 41.14p 3093
28/02/2014 41.28p 41.61p 40.60p 41.55p 0
27/02/2014 40.65p 41.31p 40.60p 41.31p 120
26/02/2014 42.06p 43.24p 40.13p 40.41p 0
25/02/2014 42.35p 43.24p 41.86p 42.00p 0
24/02/2014 42.97p 43.24p 42.27p 42.27p 0
21/02/2014 42.43p 42.86p 42.30p 42.86p 1122
20/02/2014 41.49p 42.31p 41.49p 42.29p 136
19/02/2014 42.80p 43.56p 41.69p 42.00p 0
18/02/2014 43.56p 43.56p 42.29p 42.29p 731
17/02/2014 42.44p 43.32p 42.44p 43.31p 221
14/02/2014 42.63p 43.21p 41.61p 42.25p 0
13/02/2014 42.78p 43.21p 41.61p 42.33p 0
12/02/2014 41.61p 42.98p 41.61p 42.98p 337
11/02/2014 40.50p 41.38p 40.34p 41.38p 0
10/02/2014 41.38p 41.38p 40.34p 40.34p 3900
07/02/2014 40.24p 41.24p 40.24p 41.24p 162
06/02/2014 38.01p 40.18p 38.01p 39.42p 162
05/02/2014 38.97p 38.97p 38.17p 38.21p 15461
04/02/2014 38.43p 38.47p 37.86p 38.47p 4995
03/02/2014 40.21p 40.21p 38.67p 38.67p 879
31/01/2014 41.24p 41.52p 39.93p 40.43p 2806
30/01/2014 40.42p 40.58p 39.94p 40.42p 2604
29/01/2014 40.18p 40.18p 39.25p 40.17p 0
28/01/2014 39.25p 39.26p 39.25p 39.25p 371
27/01/2014 37.92p 39.28p 37.92p 38.63p 30000
24/01/2014 40.54p 40.54p 38.24p 38.24p 12773
23/01/2014 40.99p 40.99p 40.22p 40.22p 0
22/01/2014 40.62p 40.94p 40.40p 40.62p 167
21/01/2014 40.65p 40.65p 40.49p 40.65p 10369
20/01/2014 40.86p 40.99p 40.75p 40.86p 0
17/01/2014 40.88p 40.99p 40.75p 40.88p 0
16/01/2014 40.99p 40.99p 40.75p 40.99p 9882
15/01/2014 41.10p 41.20p 40.81p 41.20p 9882
14/01/2014 40.12p 40.39p 40.12p 40.12p 2100
13/01/2014 39.47p 40.21p 38.97p 40.21p 0
10/01/2014 38.97p 39.17p 38.97p 38.97p 4100
09/01/2014 37.81p 39.25p 35.53p 39.25p 0
08/01/2014 36.62p 37.31p 35.53p 37.31p 0
07/01/2014 36.58p 36.95p 35.53p 36.74p 0
06/01/2014 36.74p 36.95p 35.53p 36.74p 0
03/01/2014 35.56p 36.95p 35.53p 36.26p 0
02/01/2014 36.19p 36.95p 35.53p 35.53p 0
31/12/2013 36.33p 36.95p 35.83p 36.33p 0
30/12/2013 36.33p 36.95p 35.83p 36.33p 0
27/12/2013 36.65p 36.95p 35.83p 36.65p 0
24/12/2013 36.26p 36.95p 35.83p 36.26p 0
23/12/2013 36.26p 36.95p 35.83p 36.26p 0
20/12/2013 36.29p 36.95p 35.83p 36.22p 49
19/12/2013 36.01p 36.06p 35.83p 36.01p 2700
18/12/2013 35.20p 35.83p 34.94p 35.83p 0
17/12/2013 34.94p 35.13p 34.94p 34.94p 1400
16/12/2013 34.26p 36.46p 34.26p 34.94p 2550
13/12/2013 34.63p 36.46p 34.63p 34.63p 1237
12/12/2013 36.09p 36.46p 34.67p 34.67p 691
11/12/2013 35.58p 36.46p 35.58p 36.15p 5562
10/12/2013 35.94p 35.94p 35.63p 35.94p 7077
09/12/2013 36.24p 36.40p 35.27p 36.40p 0
06/12/2013 35.27p 36.05p 35.27p 35.88p 5888
05/12/2013 35.56p 37.08p 35.54p 35.56p 2085
04/12/2013 35.54p 37.08p 35.54p 35.54p 0
03/12/2013 37.08p 37.08p 35.66p 35.66p 6533
02/12/2013 37.24p 37.25p 36.53p 37.24p 0
29/11/2013 36.59p 37.25p 36.53p 37.20p 0
28/11/2013 36.59p 37.25p 36.53p 36.53p 9
27/11/2013 38.29p 38.40p 37.65p 38.29p 1748
26/11/2013 38.40p 38.40p 37.65p 37.65p 3557
25/11/2013 37.19p 38.28p 36.67p 37.78p 200
22/11/2013 37.34p 38.28p 36.67p 37.34p 0
21/11/2013 36.71p 38.28p 36.67p 36.71p 0
20/11/2013 36.84p 38.28p 36.67p 36.84p 0
19/11/2013 37.22p 38.28p 36.67p 37.22p 0
18/11/2013 37.42p 38.28p 36.67p 37.38p 0
15/11/2013 38.28p 38.28p 37.40p 37.53p 2000
14/11/2013 38.22p 39.77p 36.80p 38.24p 0
13/11/2013 39.01p 39.72p 36.80p 38.37p 0
12/11/2013 38.90p 39.72p 36.80p 38.90p 0
11/11/2013 38.96p 39.72p 36.80p 38.93p 0
08/11/2013 36.80p 37.83p 36.80p 37.49p 102
07/11/2013 37.15p 38.73p 37.15p 37.87p 0
06/11/2013 38.35p 38.73p 37.54p 37.54p 797
05/11/2013 38.82p 39.03p 38.82p 38.82p 859
04/11/2013 36.86p 37.58p 36.86p 37.58p 3877
01/11/2013 36.89p 36.94p 36.70p 36.89p 0
31/10/2013 36.94p 36.94p 36.70p 36.94p 1535
30/10/2013 36.65p 36.65p 35.13p 36.65p 0
29/10/2013 36.21p 36.21p 35.13p 36.21p 0
28/10/2013 35.65p 35.81p 35.13p 35.65p 0
25/10/2013 35.81p 35.81p 35.13p 35.13p 4517
24/10/2013 36.40p 37.46p 35.76p 35.76p 0
23/10/2013 36.78p 37.46p 36.09p 36.17p 0
22/10/2013 36.89p 37.46p 36.09p 36.89p 0
21/10/2013 36.48p 37.46p 36.09p 36.48p 0
18/10/2013 37.44p 37.46p 36.09p 36.09p 0
17/10/2013 36.80p 37.46p 36.64p 37.46p 8757
16/10/2013 35.36p 36.08p 34.37p 36.08p 0
15/10/2013 34.37p 35.06p 34.37p 35.06p 9180
14/10/2013 34.69p 36.42p 27.28p 34.01p 0
11/10/2013 33.94p 36.42p 27.28p 34.56p 0
10/10/2013 33.44p 36.42p 27.28p 33.44p 0
09/10/2013 34.21p 36.42p 27.28p 33.58p 0
08/10/2013 34.42p 36.42p 27.28p 34.42p 23427
07/10/2013 34.03p 36.42p 27.28p 34.60p 0
04/10/2013 35.71p 36.42p 27.28p 35.01p 0
03/10/2013 35.70p 36.42p 27.28p 35.70p 0
02/10/2013 36.42p 36.42p 27.28p 35.70p 5491
01/10/2013 35.83p 35.83p 27.28p 35.83p 15
30/09/2013 34.44p 35.10p 27.28p 35.10p 0
27/09/2013 33.81p 34.90p 27.28p 34.45p 0
26/09/2013 34.02p 34.90p 27.28p 34.02p 0
25/09/2013 33.58p 34.90p 27.28p 33.58p 0
24/09/2013 34.15p 34.90p 27.28p 34.15p 0
23/09/2013 33.33p 34.90p 27.28p 33.92p 0
20/09/2013 33.70p 34.90p 27.28p 33.78p 0
19/09/2013 34.90p 34.90p 27.28p 33.60p 0
18/09/2013 34.26p 34.26p 27.28p 34.26p 72
17/09/2013 34.18p 34.18p 27.28p 34.18p 0
16/09/2013 28.42p 28.44p 27.28p 28.25p 0
13/09/2013 28.42p 28.44p 27.28p 28.25p 33
12/09/2013 28.42p 28.44p 27.28p 28.25p 0
11/09/2013 28.42p 28.44p 27.28p 28.25p 608
10/09/2013 28.42p 28.44p 27.28p 28.25p 0
09/09/2013 28.42p 28.44p 27.28p 28.25p 257
06/09/2013 28.42p 28.44p 27.28p 27.28p 257
05/09/2013 28.42p 28.44p 27.28p 27.28p 0
04/09/2013 28.42p 28.44p 27.28p 27.28p 131
03/09/2013 28.42p 28.44p 27.28p 27.28p 0
02/09/2013 28.42p 28.44p 27.28p 27.28p 49
30/08/2013 28.42p 28.44p 27.28p 28.25p 0
29/08/2013 28.42p 28.44p 27.28p 28.25p 0
28/08/2013 28.42p 28.44p 27.28p 28.25p 0
27/08/2013 28.42p 28.44p 27.28p 28.25p 0
23/08/2013 28.42p 28.44p 27.28p 28.25p 0
22/08/2013 28.42p 28.44p 27.28p 28.25p 61
21/08/2013 28.42p 28.44p 27.28p 28.25p 0
20/08/2013 28.42p 28.44p 27.28p 28.25p 0
19/08/2013 28.42p 28.44p 27.28p 28.25p 0
16/08/2013 28.42p 28.44p 27.28p 28.25p 0
15/08/2013 28.42p 28.44p 27.28p 28.25p 0
14/08/2013 28.42p 28.44p 27.28p 28.25p 7267
13/08/2013 28.42p 28.44p 27.28p 28.25p 525
12/08/2013 28.42p 28.44p 27.28p 28.25p 0
09/08/2013 28.42p 28.44p 27.28p 28.25p 0
08/08/2013 28.42p 28.44p 27.28p 28.25p 0
07/08/2013 28.42p 28.44p 27.28p 28.25p 0
06/08/2013 28.42p 28.44p 27.28p 28.25p 4322
05/08/2013 28.42p 28.44p 27.28p 28.25p 0
02/08/2013 28.42p 28.44p 27.28p 28.25p 0
01/08/2013 28.42p 28.44p 27.28p 28.25p 0
31/07/2013 28.42p 28.44p 27.28p 28.25p 1164
30/07/2013 28.42p 28.44p 27.28p 28.25p 376
29/07/2013 28.42p 28.44p 27.28p 28.25p 0
26/07/2013 28.42p 28.44p 27.28p 28.25p 0
25/07/2013 28.42p 28.44p 27.28p 28.25p 0
24/07/2013 28.42p 28.44p 27.28p 28.25p 0
23/07/2013 28.42p 28.44p 27.28p 28.25p 0
22/07/2013 28.42p 28.44p 27.28p 28.25p 0
19/07/2013 28.42p 28.44p 27.28p 28.25p 0
18/07/2013 28.42p 28.44p 27.28p 28.25p 2859
17/07/2013 28.42p 28.44p 27.28p 27.28p 0
16/07/2013 28.42p 28.44p 27.28p 27.28p 7673
15/07/2013 28.42p 28.44p 27.28p 27.28p 0
12/07/2013 28.42p 28.44p 27.28p 27.28p 488
11/07/2013 28.42p 28.44p 27.28p 27.28p 0
10/07/2013 28.42p 28.44p 27.28p 27.28p 0
09/07/2013 28.42p 28.44p 27.28p 27.28p 0
08/07/2013 28.42p 28.44p 27.28p 27.28p 0
05/07/2013 28.42p 28.44p 27.28p 27.28p 75
04/07/2013 28.42p 28.44p 27.28p 27.28p 0
03/07/2013 28.42p 28.44p 27.28p 27.28p 0
02/07/2013 28.42p 28.44p 27.28p 27.28p 0
01/07/2013 28.42p 28.44p 27.28p 27.28p 0
28/06/2013 28.42p 28.44p 28.25p 28.25p 88
27/06/2013 27.29p 27.29p 27.28p 27.28p 0
26/06/2013 27.29p 27.29p 27.28p 27.28p 13
25/06/2013 27.12p 27.12p 26.97p 27.12p 233
24/06/2013 26.68p 27.00p 26.68p 27.00p 0
21/06/2013 26.68p 27.00p 26.68p 27.00p 0
20/06/2013 26.68p 27.00p 26.68p 27.00p 0
19/06/2013 26.68p 27.00p 26.68p 27.00p 0
18/06/2013 26.68p 27.00p 26.68p 27.00p 0
17/06/2013 26.68p 27.00p 26.68p 27.00p 0
14/06/2013 26.68p 27.00p 26.68p 27.00p 0
13/06/2013 26.68p 27.00p 26.68p 27.00p 0
12/06/2013 26.68p 27.00p 26.68p 27.00p 66381
11/06/2013 26.03p 26.03p 25.76p 25.87p 0
10/06/2013 26.03p 26.03p 25.76p 25.87p 0
07/06/2013 26.03p 26.03p 25.76p 25.87p 309
06/06/2013 28.00p 28.06p 27.90p 27.90p 0
05/06/2013 28.00p 28.06p 27.90p 27.90p 16723
04/06/2013 28.29p 28.42p 28.26p 28.26p 5057
03/06/2013 28.69p 28.95p 28.63p 28.95p 2460
31/05/2013 28.60p 29.51p 28.59p 28.59p 7862
30/05/2013 28.33p 28.33p 28.33p 28.33p 0
29/05/2013 28.33p 28.33p 28.33p 28.33p 4616
28/05/2013 28.44p 28.44p 28.43p 28.43p 400

*Close Price adjusted for both dividends and splits