Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/04/2018 183.00p 189.50p 182.00p 189.50p 51720
29/03/2018 186.00p 189.50p 182.00p 189.50p 32990
28/03/2018 185.00p 190.00p 180.50p 185.50p 40708
27/03/2018 185.00p 190.00p 185.00p 187.50p 29391
26/03/2018 186.00p 187.75p 185.00p 186.00p 34505
23/03/2018 192.00p 192.14p 186.50p 190.00p 101051
22/03/2018 195.00p 199.00p 192.50p 196.00p 49396
21/03/2018 200.00p 200.00p 195.00p 195.00p 5914
20/03/2018 195.00p 199.00p 195.00p 199.00p 12786
19/03/2018 195.00p 202.00p 195.00p 195.50p 14825
16/03/2018 195.50p 199.50p 195.00p 195.00p 109216
15/03/2018 195.00p 200.00p 195.00p 199.50p 14055
14/03/2018 195.00p 200.00p 195.00p 199.50p 31790
13/03/2018 195.00p 200.00p 195.00p 195.00p 31117
12/03/2018 195.00p 199.00p 193.40p 199.00p 39519
09/03/2018 199.00p 199.00p 193.00p 195.00p 14090
08/03/2018 195.00p 200.00p 194.00p 195.00p 39673
07/03/2018 194.50p 199.00p 194.50p 197.00p 29796
06/03/2018 198.00p 199.50p 195.00p 199.00p 10803
05/03/2018 192.50p 196.00p 189.00p 195.00p 38163
02/03/2018 196.00p 197.50p 190.00p 192.00p 239860
01/03/2018 197.50p 198.00p 191.60p 197.50p 62543
28/02/2018 195.00p 195.00p 190.00p 194.00p 13713
27/02/2018 190.00p 195.00p 189.90p 192.50p 31680
26/02/2018 197.50p 197.92p 191.93p 194.00p 67237
23/02/2018 195.00p 198.00p 190.00p 194.00p 15858
22/02/2018 192.00p 195.00p 190.00p 192.75p 20100
21/02/2018 189.00p 192.50p 189.00p 192.50p 32920
20/02/2018 190.00p 193.28p 190.00p 190.00p 22536
19/02/2018 190.00p 192.00p 186.30p 191.00p 54838
16/02/2018 183.00p 190.00p 182.73p 190.00p 36956
15/02/2018 175.00p 183.00p 175.00p 183.00p 18284
14/02/2018 180.00p 182.50p 180.00p 180.00p 11216
13/02/2018 182.00p 182.86p 179.00p 182.00p 43752
12/02/2018 176.97p 181.28p 176.96p 179.00p 15096
09/02/2018 176.50p 183.05p 176.50p 179.50p 27949
08/02/2018 176.00p 184.00p 175.00p 179.50p 13497
07/02/2018 180.00p 181.50p 174.04p 178.25p 15470
06/02/2018 171.00p 177.37p 169.50p 173.00p 84186
05/02/2018 179.50p 179.50p 172.50p 175.00p 105096
02/02/2018 189.00p 189.00p 178.00p 180.00p 88654
01/02/2018 185.50p 189.50p 183.00p 183.00p 19457
31/01/2018 192.00p 192.00p 187.00p 187.00p 58150
30/01/2018 190.50p 195.86p 186.00p 186.00p 46324
29/01/2018 190.00p 199.00p 190.00p 193.50p 49736
26/01/2018 198.00p 198.00p 193.00p 194.50p 57713
25/01/2018 199.00p 199.00p 192.00p 194.00p 25330
24/01/2018 192.00p 196.00p 189.00p 196.00p 73449
23/01/2018 186.00p 195.00p 186.00p 190.50p 152530
22/01/2018 195.00p 195.00p 189.00p 189.00p 32561
19/01/2018 194.00p 194.00p 188.50p 193.00p 32626
18/01/2018 188.50p 195.00p 188.50p 194.00p 33424
17/01/2018 190.00p 192.85p 189.22p 191.75p 13832
16/01/2018 186.50p 195.00p 186.00p 192.50p 125832
15/01/2018 185.50p 189.50p 185.50p 187.50p 17773
12/01/2018 183.50p 188.00p 183.50p 186.00p 367077
11/01/2018 187.00p 187.00p 183.00p 185.00p 14396
10/01/2018 181.00p 184.00p 181.00p 183.00p 11524
09/01/2018 183.00p 185.00p 181.75p 184.00p 148757
08/01/2018 181.00p 182.00p 180.50p 182.00p 42615
05/01/2018 180.00p 182.50p 180.00p 181.00p 34187
04/01/2018 179.00p 180.75p 179.00p 180.00p 54557
03/01/2018 179.00p 180.00p 178.02p 179.00p 21467
02/01/2018 179.50p 180.00p 178.00p 179.00p 36065
29/12/2017 179.50p 179.50p 179.50p 179.50p 634
28/12/2017 178.00p 180.00p 178.00p 179.75p 7176
27/12/2017 180.00p 180.00p 178.02p 179.12p 7557
22/12/2017 180.00p 180.00p 179.10p 179.25p 2319
21/12/2017 180.00p 183.00p 178.11p 180.50p 41020
20/12/2017 178.85p 181.50p 178.52p 178.75p 3978
19/12/2017 178.25p 180.75p 178.12p 178.50p 10711
18/12/2017 184.00p 184.00p 178.09p 180.00p 14334
15/12/2017 183.50p 183.50p 180.00p 180.00p 15961
14/12/2017 184.00p 184.00p 180.50p 181.62p 9789
13/12/2017 181.50p 182.62p 179.55p 181.50p 8990
12/12/2017 185.00p 186.75p 180.00p 184.25p 33171
11/12/2017 180.00p 183.00p 180.00p 180.00p 51851
08/12/2017 180.50p 182.48p 180.50p 181.75p 11278
07/12/2017 180.00p 183.75p 178.40p 180.75p 84563
06/12/2017 182.00p 184.20p 180.00p 180.00p 15702
05/12/2017 183.50p 184.90p 180.60p 181.00p 68555
04/12/2017 184.00p 185.98p 183.00p 183.50p 30281
01/12/2017 189.50p 189.50p 182.00p 182.00p 30564
30/11/2017 189.50p 189.50p 181.89p 189.00p 24646
29/11/2017 184.00p 188.00p 182.00p 184.00p 80010
28/11/2017 182.70p 182.90p 180.20p 181.88p 8604
27/11/2017 180.00p 185.00p 173.76p 181.50p 25166
24/11/2017 177.00p 179.00p 176.10p 177.50p 70202
23/11/2017 175.00p 178.38p 175.00p 176.50p 5790
22/11/2017 175.00p 177.75p 174.20p 177.00p 29356
21/11/2017 179.00p 179.00p 173.45p 179.00p 24529
20/11/2017 175.00p 176.00p 172.06p 176.00p 8393
17/11/2017 177.00p 177.72p 173.00p 175.25p 572078
16/11/2017 175.00p 178.35p 174.00p 178.00p 150667
15/11/2017 172.00p 175.46p 171.00p 173.00p 61413
14/11/2017 173.25p 173.25p 172.54p 173.00p 15218
13/11/2017 175.00p 175.00p 174.00p 174.87p 26577
10/11/2017 171.00p 174.50p 171.00p 174.00p 169705
09/11/2017 174.25p 175.00p 174.19p 174.25p 35219
08/11/2017 175.00p 175.00p 171.93p 174.00p 16040
07/11/2017 173.00p 174.50p 171.50p 173.00p 3052354
06/11/2017 175.25p 175.75p 172.00p 172.00p 39798
03/11/2017 178.00p 179.59p 174.33p 175.50p 65509
02/11/2017 178.00p 182.36p 176.00p 178.00p 159831
01/11/2017 180.99p 180.99p 174.51p 180.99p 7614
31/10/2017 175.54p 179.36p 175.29p 175.29p 13806
30/10/2017 176.04p 181.73p 176.04p 178.76p 86886
27/10/2017 173.81p 183.22p 173.81p 183.22p 25031
26/10/2017 176.28p 179.64p 173.81p 176.28p 17456
25/10/2017 176.28p 176.40p 175.34p 175.42p 13822
24/10/2017 176.28p 179.24p 176.28p 177.03p 16808
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

*Close Price adjusted for both dividends and splits