Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/11/2024 254.00p 254.00p 246.00p 247.00p 406545
20/11/2024 259.00p 264.00p 244.00p 248.00p 358827
19/11/2024 261.00p 274.00p 259.00p 259.00p 94230
18/11/2024 269.00p 269.00p 265.00p 267.00p 68290
15/11/2024 269.00p 273.00p 266.00p 268.00p 98206
14/11/2024 261.00p 270.00p 261.00p 269.00p 78224
13/11/2024 265.00p 270.00p 265.00p 265.00p 12412
12/11/2024 265.00p 269.00p 263.00p 265.00p 165520
11/11/2024 261.00p 273.00p 261.00p 266.00p 66803
08/11/2024 268.00p 270.00p 262.00p 267.00p 75264
07/11/2024 268.00p 271.00p 263.14p 267.00p 54849
06/11/2024 260.00p 269.00p 260.00p 263.00p 62343
05/11/2024 268.00p 275.00p 260.00p 261.00p 112189
04/11/2024 270.00p 277.00p 269.00p 270.00p 53307
01/11/2024 272.00p 272.00p 268.00p 272.00p 56527
31/10/2024 275.00p 281.00p 269.61p 274.00p 44352
30/10/2024 279.00p 283.00p 267.00p 276.00p 449606
29/10/2024 275.00p 279.00p 268.00p 272.00p 282148
28/10/2024 260.00p 277.00p 257.00p 271.00p 362871
25/10/2024 265.00p 267.70p 259.00p 263.00p 235644
24/10/2024 258.00p 260.00p 254.00p 258.00p 35563
23/10/2024 255.00p 259.00p 254.00p 258.00p 125090
22/10/2024 252.00p 259.00p 251.00p 255.00p 291397
21/10/2024 255.00p 255.00p 251.00p 253.00p 408291
18/10/2024 250.00p 254.00p 242.00p 252.00p 413899
17/10/2024 253.00p 254.00p 250.00p 252.00p 12622
16/10/2024 255.00p 255.00p 251.33p 252.00p 40659
15/10/2024 253.00p 254.00p 248.00p 254.00p 160461
14/10/2024 252.00p 255.00p 250.00p 250.00p 90563
11/10/2024 241.00p 255.00p 240.06p 252.00p 559397
10/10/2024 235.00p 243.00p 233.00p 243.00p 631101
09/10/2024 236.00p 239.00p 236.00p 239.00p 164919
08/10/2024 240.00p 242.00p 236.00p 236.00p 21230
07/10/2024 245.00p 245.00p 239.00p 240.00p 376903
04/10/2024 240.00p 245.00p 239.10p 245.00p 205174
03/10/2024 244.00p 244.00p 238.00p 241.00p 758384
02/10/2024 239.00p 244.00p 238.00p 238.00p 39007
01/10/2024 245.00p 245.00p 238.33p 240.00p 99180
30/09/2024 243.00p 249.00p 242.00p 245.00p 55560
27/09/2024 235.00p 244.00p 234.00p 244.00p 999928
26/09/2024 235.00p 239.00p 235.00p 235.00p 616384
25/09/2024 242.00p 244.00p 235.00p 237.00p 31732
24/09/2024 242.00p 245.00p 233.00p 237.00p 74695
23/09/2024 244.00p 244.00p 236.00p 241.00p 63239
20/09/2024 235.00p 245.00p 232.68p 245.00p 994633
19/09/2024 239.00p 239.00p 233.00p 234.00p 101341
18/09/2024 235.00p 236.00p 233.00p 234.00p 181123
17/09/2024 236.00p 239.00p 232.00p 235.00p 135280
16/09/2024 239.00p 239.00p 231.00p 235.00p 125064
13/09/2024 233.00p 235.00p 232.00p 235.00p 188535
12/09/2024 233.00p 235.00p 232.00p 235.00p 79642
11/09/2024 234.00p 240.00p 228.00p 228.00p 70379
10/09/2024 240.00p 240.00p 233.00p 234.00p 212867
09/09/2024 232.00p 235.00p 232.00p 235.00p 185140
06/09/2024 239.00p 239.00p 231.00p 232.00p 98874
05/09/2024 238.00p 238.60p 232.00p 233.00p 117717
04/09/2024 235.00p 237.00p 229.00p 234.00p 75883
03/09/2024 227.00p 236.00p 227.00p 233.00p 658505
02/09/2024 220.00p 229.00p 220.00p 228.00p 189552
30/08/2024 218.00p 226.00p 218.00p 226.00p 58315
29/08/2024 220.00p 225.00p 220.00p 220.00p 71324
28/08/2024 220.00p 224.00p 218.00p 220.00p 93662
27/08/2024 220.00p 228.00p 220.00p 225.00p 71148
23/08/2024 220.00p 228.00p 220.00p 222.00p 26656
22/08/2024 220.00p 224.00p 220.00p 220.00p 12662
21/08/2024 220.00p 227.65p 220.00p 220.00p 30257
20/08/2024 220.00p 228.00p 220.00p 225.00p 55189
19/08/2024 222.00p 226.87p 221.00p 221.00p 19959
16/08/2024 223.00p 228.00p 222.42p 223.00p 48321
15/08/2024 222.00p 226.58p 222.00p 223.00p 38917
14/08/2024 222.00p 229.00p 222.00p 225.00p 12302
13/08/2024 227.00p 234.00p 222.00p 222.00p 22717
12/08/2024 234.00p 235.00p 223.00p 235.00p 11442
09/08/2024 229.00p 234.00p 224.40p 228.00p 34536
08/08/2024 226.00p 234.00p 224.00p 226.00p 462301
07/08/2024 228.00p 229.00p 216.30p 229.00p 18672
06/08/2024 224.00p 230.00p 216.00p 220.00p 78715
05/08/2024 228.00p 228.08p 215.00p 220.00p 157660
02/08/2024 238.00p 238.00p 229.00p 229.00p 77527
01/08/2024 235.00p 238.00p 234.00p 235.00p 97106
31/07/2024 234.00p 238.00p 234.00p 235.00p 45108
30/07/2024 233.00p 242.00p 230.00p 230.00p 41897
29/07/2024 235.00p 239.00p 233.00p 233.00p 20641
26/07/2024 232.00p 240.00p 230.00p 240.00p 19511
25/07/2024 232.00p 232.00p 228.00p 230.00p 237507
24/07/2024 228.00p 233.55p 228.00p 231.00p 748091
23/07/2024 243.00p 244.00p 231.00p 231.00p 45932
22/07/2024 248.00p 248.80p 239.00p 240.00p 121463
19/07/2024 241.00p 247.76p 240.00p 245.00p 114256
18/07/2024 243.00p 243.00p 235.16p 243.00p 131547
17/07/2024 237.00p 242.10p 234.00p 237.00p 87764
16/07/2024 234.00p 240.00p 232.00p 236.00p 48881
15/07/2024 237.00p 237.00p 233.00p 234.00p 54326
12/07/2024 238.00p 240.00p 235.00p 238.00p 251782
11/07/2024 235.00p 238.00p 231.00p 238.00p 22637
10/07/2024 235.00p 239.00p 231.00p 235.00p 19466
09/07/2024 236.00p 239.00p 226.00p 231.00p 36035
08/07/2024 235.00p 237.00p 228.25p 234.00p 56877
05/07/2024 229.00p 236.08p 227.25p 235.00p 115479
04/07/2024 227.00p 231.00p 223.25p 225.00p 12772
03/07/2024 230.00p 231.00p 227.30p 230.00p 54448
02/07/2024 224.00p 231.00p 224.00p 225.00p 135412
01/07/2024 225.00p 230.00p 224.00p 225.00p 9219
28/06/2024 225.00p 227.31p 224.00p 224.00p 588807
27/06/2024 227.00p 234.40p 223.00p 223.00p 813001
26/06/2024 233.00p 237.29p 230.00p 232.00p 1410901
25/06/2024 227.00p 234.79p 225.00p 232.00p 518374
24/06/2024 229.00p 233.00p 221.00p 227.00p 102793
21/06/2024 222.00p 229.00p 215.00p 224.00p 56463
20/06/2024 222.00p 225.00p 213.00p 225.00p 65830
19/06/2024 218.00p 223.45p 213.00p 221.00p 37070
18/06/2024 207.00p 224.00p 205.70p 220.00p 128651
17/06/2024 212.00p 213.00p 205.00p 212.00p 6069
14/06/2024 206.00p 207.00p 201.00p 206.00p 161022
13/06/2024 208.00p 210.44p 205.00p 206.00p 88501
12/06/2024 207.00p 209.13p 205.00p 207.00p 77603
11/06/2024 208.00p 213.95p 205.00p 206.00p 56488
10/06/2024 208.00p 218.00p 208.00p 210.00p 90339
07/06/2024 210.00p 212.00p 206.25p 208.00p 108510
06/06/2024 210.00p 213.04p 208.00p 210.00p 272586
05/06/2024 215.00p 215.00p 211.15p 214.00p 20207
04/06/2024 219.00p 219.00p 209.00p 212.00p 86054
03/06/2024 224.00p 224.00p 213.00p 213.00p 66811
31/05/2024 223.00p 227.00p 215.00p 215.00p 58405
30/05/2024 223.00p 229.00p 220.00p 220.00p 151678
29/05/2024 236.00p 236.00p 223.00p 223.00p 304834
28/05/2024 228.00p 233.75p 224.00p 231.00p 156958
24/05/2024 223.00p 231.00p 218.00p 228.00p 131616
23/05/2024 221.00p 221.00p 215.00p 221.00p 40090
22/05/2024 218.00p 220.00p 215.00p 218.00p 25410
21/05/2024 221.00p 221.00p 215.84p 220.00p 47835
20/05/2024 219.00p 219.00p 211.00p 218.00p 75196
17/05/2024 219.00p 220.00p 215.00p 215.00p 502365
16/05/2024 214.00p 220.00p 212.00p 220.00p 44381
15/05/2024 214.00p 215.00p 210.00p 210.00p 748185
14/05/2024 219.00p 219.00p 210.00p 213.00p 71541
13/05/2024 221.00p 227.00p 214.00p 214.00p 696594
10/05/2024 215.00p 222.70p 213.00p 217.00p 89769
09/05/2024 208.00p 217.00p 202.00p 212.00p 175922
08/05/2024 196.00p 212.00p 195.40p 212.00p 97010
07/05/2024 194.50p 196.00p 190.75p 194.00p 37626
03/05/2024 194.50p 194.50p 189.30p 193.50p 49283
02/05/2024 189.00p 193.85p 189.00p 192.00p 51505
01/05/2024 190.00p 195.00p 186.00p 192.00p 72847
30/04/2024 190.00p 190.00p 178.50p 185.00p 41585
29/04/2024 189.00p 189.00p 180.50p 183.50p 124654
26/04/2024 187.50p 188.50p 178.50p 179.00p 5276
25/04/2024 185.00p 188.50p 178.00p 178.00p 103933
24/04/2024 177.50p 185.00p 174.43p 185.00p 107089
23/04/2024 172.50p 178.00p 170.00p 177.00p 325743
22/04/2024 170.00p 175.50p 169.50p 171.00p 236786
19/04/2024 175.00p 175.00p 169.00p 169.00p 59793
18/04/2024 167.50p 179.50p 167.50p 172.00p 110981
17/04/2024 175.00p 179.50p 173.50p 175.00p 13924
16/04/2024 185.00p 185.00p 174.50p 174.50p 17555
15/04/2024 179.50p 182.75p 178.50p 178.50p 153272
12/04/2024 176.00p 178.50p 173.50p 177.00p 137539
11/04/2024 178.00p 181.00p 176.73p 180.00p 61110
10/04/2024 183.00p 187.00p 176.00p 176.50p 72549
09/04/2024 180.50p 189.50p 180.50p 181.50p 20620
08/04/2024 184.50p 185.00p 180.50p 185.00p 11165
05/04/2024 182.00p 189.50p 178.99p 180.00p 28974
04/04/2024 184.00p 190.00p 184.00p 190.00p 12780
03/04/2024 186.00p 189.50p 183.00p 183.50p 33214
02/04/2024 186.00p 189.50p 186.00p 188.50p 17521
28/03/2024 186.00p 189.50p 184.00p 184.00p 32289
27/03/2024 185.00p 188.50p 185.00p 188.50p 18126
26/03/2024 189.50p 189.50p 185.00p 186.00p 23934
25/03/2024 184.50p 189.50p 183.00p 186.00p 25793
22/03/2024 182.50p 187.00p 182.50p 183.00p 60717
21/03/2024 185.00p 189.50p 179.50p 184.00p 30357
20/03/2024 179.50p 180.00p 179.50p 190.00p 45446
19/03/2024 179.50p 188.50p 179.50p 180.00p 68512
18/03/2024 189.50p 189.50p 183.00p 189.50p 5351
15/03/2024 184.00p 188.00p 179.50p 185.00p 40296
14/03/2024 179.00p 190.00p 179.00p 182.00p 4579
13/03/2024 190.00p 190.00p 179.50p 190.00p 40411
12/03/2024 189.00p 189.00p 179.50p 189.00p 107451
11/03/2024 188.00p 189.00p 188.00p 189.00p 474
08/03/2024 189.00p 189.00p 184.54p 189.00p 16254
07/03/2024 188.50p 189.00p 180.00p 184.00p 16374
06/03/2024 186.00p 188.50p 175.50p 185.50p 44800
05/03/2024 184.50p 185.50p 178.00p 185.00p 3803
04/03/2024 182.50p 183.00p 175.50p 181.00p 39445
01/03/2024 184.50p 185.10p 175.50p 183.50p 301558
29/02/2024 180.00p 184.28p 175.50p 177.00p 111844
28/02/2024 179.00p 185.00p 179.00p 179.00p 14424
27/02/2024 180.50p 187.50p 180.00p 180.00p 7536
26/02/2024 181.50p 183.00p 180.28p 183.00p 67839
23/02/2024 188.50p 188.50p 182.50p 182.50p 46770
22/02/2024 183.00p 188.03p 181.47p 182.50p 34550
21/02/2024 183.00p 188.50p 179.00p 179.00p 10061
20/02/2024 180.50p 185.50p 180.00p 183.00p 51069
19/02/2024 186.00p 188.10p 180.90p 185.00p 29850
16/02/2024 183.50p 187.50p 181.50p 186.50p 72891
15/02/2024 183.00p 185.70p 180.00p 185.00p 40534
14/02/2024 187.50p 188.50p 180.00p 180.00p 7516
13/02/2024 195.50p 195.50p 183.00p 185.00p 38249
12/02/2024 185.00p 195.83p 185.00p 185.00p 23544
09/02/2024 196.50p 196.50p 185.00p 190.00p 16402

*Close Price adjusted for both dividends and splits