Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/10/2017 179.25p 179.70p 175.54p 177.65p 13924
20/10/2017 178.26p 179.74p 176.51p 178.64p 14979
19/10/2017 180.00p 180.00p 178.26p 179.25p 19911
18/10/2017 180.00p 180.00p 177.25p 178.02p 5584
17/10/2017 180.24p 180.29p 177.65p 177.65p 7524
16/10/2017 180.24p 183.22p 173.56p 180.24p 56484
13/10/2017 178.26p 180.24p 178.26p 179.25p 25357
12/10/2017 169.35p 177.27p 169.35p 177.27p 35806
11/10/2017 166.88p 166.88p 166.13p 166.50p 2670
10/10/2017 166.13p 167.12p 166.13p 167.12p 15
09/10/2017 166.38p 168.61p 166.13p 166.13p 11679
06/10/2017 168.36p 168.36p 165.88p 167.62p 3530
05/10/2017 167.62p 167.62p 165.39p 165.88p 14207
04/10/2017 168.86p 169.35p 168.86p 169.10p 314
03/10/2017 169.35p 169.35p 168.24p 168.24p 6058
02/10/2017 169.35p 169.35p 167.87p 169.35p 10483
29/09/2017 169.35p 175.05p 168.36p 168.36p 15321
28/09/2017 172.32p 172.32p 169.35p 169.35p 34183
27/09/2017 172.07p 172.32p 169.35p 169.35p 16934
26/09/2017 172.07p 172.32p 172.07p 172.07p 6982
25/09/2017 173.31p 173.31p 167.37p 167.37p 12857
22/09/2017 171.33p 173.19p 170.34p 173.19p 5257
21/09/2017 171.33p 171.33p 168.36p 170.34p 11182
20/09/2017 167.37p 170.84p 167.37p 170.84p 2
19/09/2017 168.36p 168.36p 167.37p 167.37p 10093
18/09/2017 167.37p 168.36p 167.37p 167.37p 1398
15/09/2017 167.37p 168.36p 166.38p 166.38p 23590
14/09/2017 170.09p 170.59p 167.37p 167.37p 18871
13/09/2017 168.36p 172.32p 168.36p 169.35p 681
12/09/2017 167.87p 170.09p 167.87p 170.09p 63
11/09/2017 168.36p 172.32p 168.36p 170.34p 6011
08/09/2017 169.35p 170.34p 169.47p 169.47p 16532
07/09/2017 169.35p 170.34p 169.35p 170.34p 8152
06/09/2017 166.63p 172.57p 166.63p 172.57p 3987
05/09/2017 167.37p 168.61p 167.37p 168.61p 17625
04/09/2017 167.37p 170.34p 167.37p 170.34p 101
01/09/2017 168.36p 168.36p 168.36p 168.36p 11655
31/08/2017 171.33p 171.33p 171.33p 171.33p 30236
30/08/2017 167.87p 167.87p 167.62p 167.62p 27822
29/08/2017 169.35p 169.35p 167.74p 167.74p 28820
25/08/2017 170.09p 167.87p 166.13p 166.13p 16662
24/08/2017 170.09p 170.09p 167.87p 167.87p 7
23/08/2017 171.33p 171.33p 165.88p 165.88p 40
22/08/2017 171.33p 171.33p 167.49p 167.49p 43
21/08/2017 171.08p 171.33p 171.08p 171.08p 2643
18/08/2017 165.64p 165.64p 165.64p 165.64p 587
17/08/2017 164.40p 168.98p 164.40p 168.98p 1221
16/08/2017 171.33p 171.33p 167.37p 168.36p 8059
15/08/2017 173.31p 170.09p 170.09p 170.09p 7517
14/08/2017 173.31p 173.31p 170.09p 170.09p 10703
11/08/2017 174.06p 174.06p 171.33p 172.32p 14207
10/08/2017 176.28p 178.26p 176.28p 178.26p 4048
09/08/2017 175.54p 178.26p 175.54p 178.26p 3072
08/08/2017 178.26p 178.26p 175.29p 176.28p 29497
07/08/2017 178.02p 178.02p 177.03p 177.03p 549
04/08/2017 177.27p 178.26p 175.91p 175.91p 6949
03/08/2017 177.77p 178.26p 177.77p 178.02p 23038
02/08/2017 179.25p 179.25p 177.77p 178.51p 3969
01/08/2017 178.02p 179.01p 178.02p 178.76p 13793
31/07/2017 173.31p 177.77p 173.31p 177.77p 23900
28/07/2017 178.26p 178.26p 173.31p 174.30p 21893
27/07/2017 173.31p 180.24p 173.31p 179.25p 78512
26/07/2017 168.36p 168.36p 165.39p 165.39p 25850
25/07/2017 165.39p 169.97p 165.39p 169.97p 2162
24/07/2017 167.37p 170.84p 167.37p 170.84p 28807
21/07/2017 168.36p 170.71p 168.36p 170.71p 15775
20/07/2017 168.36p 171.33p 168.36p 171.33p 15312
19/07/2017 163.66p 173.06p 163.41p 168.36p 8353
18/07/2017 163.66p 166.26p 163.41p 166.26p 4460
17/07/2017 169.10p 169.10p 163.41p 166.38p 14955
14/07/2017 172.32p 173.56p 170.09p 173.56p 18911
13/07/2017 172.32p 172.32p 168.86p 170.09p 12847
12/07/2017 173.81p 178.26p 170.34p 170.34p 18438
11/07/2017 177.27p 177.27p 171.33p 172.20p 47573
10/07/2017 178.26p 180.24p 176.28p 177.27p 10562
07/07/2017 181.24p 181.24p 179.25p 179.25p 9313
06/07/2017 181.98p 181.98p 181.98p 181.98p 30
05/07/2017 178.26p 178.26p 176.28p 176.28p 7582
04/07/2017 178.26p 182.23p 173.31p 178.26p 27569
03/07/2017 180.24p 182.23p 177.27p 181.73p 19128
30/06/2017 180.24p 180.24p 177.27p 180.24p 26109
29/06/2017 180.24p 181.98p 178.26p 178.26p 80371
28/06/2017 180.24p 182.23p 178.26p 179.25p 16990
27/06/2017 178.26p 180.49p 178.26p 180.49p 43373
26/06/2017 178.26p 179.63p 176.28p 179.63p 44789
23/06/2017 176.28p 181.24p 176.04p 179.63p 25502
22/06/2017 173.31p 173.31p 171.33p 171.33p 3737
21/06/2017 177.27p 177.27p 177.27p 177.27p 6243
20/06/2017 174.30p 178.26p 174.30p 174.30p 19483
19/06/2017 168.61p 169.85p 168.36p 169.85p 10373
16/06/2017 169.35p 175.29p 169.35p 171.33p 270564
15/06/2017 171.83p 173.25p 169.78p 170.34p 136170
14/06/2017 173.31p 174.52p 168.36p 171.83p 904230
13/06/2017 165.39p 169.35p 162.42p 165.88p 333995
12/06/2017 163.41p 163.41p 158.51p 161.43p 57244
09/06/2017 159.45p 163.49p 159.45p 161.43p 21397
08/06/2017 163.66p 166.38p 159.45p 161.92p 72689
07/06/2017 163.66p 166.38p 163.66p 165.39p 13466
06/06/2017 163.41p 164.89p 163.41p 164.89p 19800
05/06/2017 168.11p 168.36p 163.29p 165.39p 41451
02/06/2017 168.36p 168.36p 164.83p 168.36p 14694
01/06/2017 167.87p 167.91p 163.04p 165.88p 20309
31/05/2017 162.42p 166.38p 161.18p 165.39p 31324
30/05/2017 172.32p 172.32p 158.70p 165.39p 33975
26/05/2017 167.32p 169.23p 166.73p 169.23p 7053
25/05/2017 168.36p 170.09p 164.40p 170.09p 8249
24/05/2017 171.58p 171.58p 165.08p 171.58p 6817
23/05/2017 164.40p 171.83p 164.40p 171.83p 7912
22/05/2017 169.35p 169.37p 164.40p 167.37p 17225
19/05/2017 172.57p 172.57p 168.36p 168.36p 2943
18/05/2017 166.38p 170.34p 164.70p 167.37p 47554
17/05/2017 168.36p 170.71p 168.36p 170.71p 16684
16/05/2017 170.34p 171.33p 168.05p 169.35p 47308
15/05/2017 170.75p 171.07p 167.87p 170.22p 49834
12/05/2017 170.34p 171.95p 167.53p 170.22p 36635
11/05/2017 166.38p 169.35p 164.66p 168.36p 1231978
10/05/2017 168.36p 170.22p 164.65p 168.36p 54917
09/05/2017 168.67p 172.07p 168.67p 172.07p 4726
08/05/2017 170.34p 173.68p 168.86p 173.68p 75669
05/05/2017 169.35p 173.06p 169.35p 173.06p 10035
04/05/2017 171.58p 174.98p 170.34p 171.83p 42965
03/05/2017 172.82p 175.68p 172.82p 173.31p 15274
02/05/2017 175.29p 176.52p 172.71p 173.31p 29983
28/04/2017 172.71p 173.44p 170.39p 170.84p 5375
27/04/2017 170.34p 172.82p 170.34p 170.34p 13744
26/04/2017 169.10p 174.30p 168.86p 173.44p 10618
25/04/2017 170.34p 173.31p 170.05p 171.83p 34282
24/04/2017 166.38p 178.26p 166.38p 173.31p 55232
21/04/2017 170.34p 173.31p 169.35p 170.34p 75199
20/04/2017 171.83p 172.12p 168.81p 170.71p 4866
19/04/2017 168.36p 172.96p 168.36p 170.34p 43488
18/04/2017 168.36p 172.33p 168.36p 168.36p 53500
13/04/2017 173.31p 174.43p 168.61p 168.61p 36847
12/04/2017 158.46p 173.85p 158.32p 170.34p 962572
11/04/2017 152.02p 157.99p 150.53p 150.53p 48123
10/04/2017 153.51p 157.47p 149.74p 155.98p 58923
07/04/2017 148.55p 151.05p 146.15p 150.04p 75745
06/04/2017 153.51p 153.51p 150.53p 150.53p 32857
05/04/2017 150.53p 152.85p 149.85p 152.02p 50988
04/04/2017 146.08p 153.43p 146.08p 146.08p 8218
03/04/2017 152.51p 152.51p 149.67p 152.51p 22055
31/03/2017 152.51p 152.77p 146.57p 150.53p 111548
30/03/2017 150.53p 153.26p 146.08p 153.26p 43249
29/03/2017 153.51p 153.51p 146.22p 149.79p 47305
28/03/2017 146.08p 151.65p 146.08p 149.67p 17436
27/03/2017 158.46p 158.46p 145.58p 145.58p 49721
24/03/2017 153.51p 156.52p 151.52p 152.51p 42339
23/03/2017 155.73p 159.80p 151.52p 151.52p 21828
22/03/2017 155.49p 160.48p 153.51p 158.46p 9871
21/03/2017 156.48p 161.12p 155.49p 155.49p 13169
20/03/2017 158.46p 166.46p 156.48p 157.47p 68734
17/03/2017 166.38p 166.38p 159.94p 159.94p 264567
16/03/2017 165.39p 165.39p 160.34p 162.79p 11262
15/03/2017 163.41p 164.71p 159.69p 161.68p 21875
14/03/2017 159.45p 162.48p 159.08p 159.45p 7267
13/03/2017 160.44p 163.33p 158.70p 161.43p 60624
10/03/2017 162.42p 163.41p 160.23p 163.41p 86367
09/03/2017 158.95p 161.92p 158.46p 161.92p 18364
08/03/2017 159.20p 162.18p 159.20p 161.43p 6257
07/03/2017 160.44p 162.91p 158.98p 162.91p 41264
06/03/2017 158.21p 159.45p 154.96p 158.95p 43674
03/03/2017 156.48p 157.22p 152.36p 155.98p 61181
02/03/2017 153.51p 156.79p 152.02p 155.61p 66778
01/03/2017 154.00p 157.47p 151.73p 157.47p 87029
28/02/2017 155.49p 159.45p 154.00p 154.00p 12544
27/02/2017 158.70p 159.32p 155.49p 158.46p 60790
24/02/2017 164.40p 164.40p 158.95p 161.55p 20468
23/02/2017 162.42p 165.48p 161.43p 164.40p 26171
22/02/2017 162.11p 165.39p 162.11p 164.15p 8603
21/02/2017 163.66p 165.91p 162.06p 163.90p 27225
20/02/2017 167.37p 167.37p 164.48p 167.12p 12878
17/02/2017 166.38p 166.38p 163.89p 166.38p 80239
16/02/2017 166.13p 166.38p 161.92p 165.39p 84426
15/02/2017 163.41p 165.91p 162.05p 162.42p 57638
14/02/2017 166.38p 166.38p 161.43p 161.43p 40687
13/02/2017 166.13p 166.13p 163.09p 164.89p 10327
10/02/2017 168.36p 168.36p 161.65p 165.39p 16489
09/02/2017 165.39p 167.37p 164.12p 166.13p 17260
08/02/2017 166.38p 168.61p 163.56p 168.61p 736851
07/02/2017 165.64p 171.83p 163.91p 168.11p 47527
06/02/2017 166.63p 168.36p 166.63p 167.87p 13903
03/02/2017 169.93p 169.93p 168.86p 168.86p 1111
02/02/2017 168.36p 169.08p 167.30p 168.61p 4662
01/02/2017 168.11p 169.54p 166.38p 166.38p 37689
31/01/2017 167.37p 170.09p 167.37p 167.37p 27511
30/01/2017 166.63p 168.36p 164.17p 167.37p 33239
27/01/2017 166.38p 167.87p 164.65p 166.88p 39556
26/01/2017 167.87p 169.47p 166.38p 166.38p 23614
25/01/2017 166.88p 168.36p 166.12p 166.88p 39698
24/01/2017 165.64p 167.71p 165.18p 165.39p 11291
23/01/2017 164.40p 169.10p 164.40p 166.88p 40136
20/01/2017 168.36p 169.35p 163.41p 163.41p 390101
19/01/2017 174.55p 174.55p 169.24p 171.33p 32042
18/01/2017 178.26p 178.26p 169.85p 169.85p 10749
17/01/2017 170.34p 175.59p 170.09p 170.34p 110465
16/01/2017 177.27p 177.27p 171.09p 172.82p 65581
13/01/2017 175.29p 178.26p 172.35p 175.29p 35840
12/01/2017 175.29p 175.66p 170.90p 173.31p 74340
11/01/2017 171.83p 175.34p 171.83p 174.30p 91932
10/01/2017 173.06p 175.57p 171.61p 173.31p 22341

*Close Price adjusted for both dividends and splits