Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/01/2017 171.83p 176.28p 171.33p 173.06p 58848
06/01/2017 174.30p 178.39p 171.69p 173.31p 49445
05/01/2017 176.28p 180.00p 175.01p 178.26p 63635
04/01/2017 171.58p 178.02p 171.58p 173.56p 82487
03/01/2017 174.55p 177.74p 173.81p 175.42p 87424
30/12/2016 178.26p 178.26p 174.90p 178.26p 11727
29/12/2016 180.00p 180.00p 176.72p 177.27p 6548
28/12/2016 180.00p 180.00p 177.77p 177.77p 25254
23/12/2016 178.26p 178.68p 176.90p 176.90p 28593
22/12/2016 178.26p 178.26p 175.24p 178.02p 11414
21/12/2016 177.27p 177.27p 176.28p 176.28p 18401
20/12/2016 176.28p 178.02p 172.32p 174.67p 10090
19/12/2016 171.58p 176.28p 171.58p 175.29p 7905
16/12/2016 171.33p 176.04p 171.33p 171.83p 102069
15/12/2016 171.33p 174.55p 168.36p 171.33p 42831
14/12/2016 173.56p 176.28p 171.33p 176.28p 26412
13/12/2016 178.26p 179.39p 173.31p 173.31p 50312
12/12/2016 178.26p 182.42p 178.26p 178.26p 70884
09/12/2016 183.22p 183.22p 180.24p 180.24p 38559
08/12/2016 183.22p 183.22p 180.44p 183.22p 14290
07/12/2016 183.22p 183.74p 178.26p 178.26p 38143
06/12/2016 181.24p 182.72p 179.75p 181.36p 57678
05/12/2016 183.22p 183.22p 178.26p 179.25p 45761
02/12/2016 177.27p 183.22p 172.28p 182.97p 127689
01/12/2016 174.30p 177.27p 173.31p 177.27p 58040
30/11/2016 175.05p 175.22p 172.86p 174.80p 23610
29/11/2016 173.56p 175.05p 170.11p 173.81p 63011
28/11/2016 173.31p 175.21p 168.86p 168.86p 123660
25/11/2016 166.88p 175.81p 163.84p 168.36p 146662
24/11/2016 165.64p 167.99p 162.42p 162.42p 67468
23/11/2016 170.84p 172.77p 163.27p 167.37p 189154
22/11/2016 156.48p 169.85p 151.65p 169.85p 100535
21/11/2016 148.55p 157.22p 146.21p 157.22p 228022
18/11/2016 147.56p 147.56p 143.60p 145.58p 155561
17/11/2016 148.55p 148.55p 144.10p 147.56p 424449
16/11/2016 147.56p 147.56p 144.84p 146.33p 89333
15/11/2016 146.57p 146.57p 140.14p 143.60p 86862
14/11/2016 147.56p 148.06p 146.57p 146.70p 65952
11/11/2016 147.32p 147.56p 144.84p 145.58p 36541
10/11/2016 145.58p 147.56p 145.58p 147.56p 52515
09/11/2016 143.60p 147.56p 143.60p 144.84p 41514
08/11/2016 145.58p 146.82p 145.58p 146.57p 22942
07/11/2016 145.58p 147.56p 145.58p 147.56p 34533
04/11/2016 145.58p 148.06p 145.58p 147.56p 73341
03/11/2016 146.33p 147.81p 145.46p 145.83p 88468
02/11/2016 145.58p 147.56p 144.59p 144.59p 75036
01/11/2016 143.60p 145.58p 142.51p 142.61p 45792
31/10/2016 147.32p 147.32p 143.60p 147.32p 65749
28/10/2016 143.11p 147.90p 141.62p 147.56p 480630
27/10/2016 139.64p 142.45p 136.86p 139.15p 58478
26/10/2016 136.67p 142.12p 136.37p 139.64p 192645
25/10/2016 137.66p 138.65p 137.47p 137.66p 19079
24/10/2016 140.63p 140.79p 136.67p 137.66p 175663
21/10/2016 143.60p 144.59p 136.67p 138.65p 33719
20/10/2016 137.66p 139.64p 137.26p 139.64p 31825
19/10/2016 137.91p 139.64p 136.57p 136.67p 63481
18/10/2016 140.63p 141.37p 135.68p 137.16p 67992
17/10/2016 143.60p 144.59p 140.63p 140.63p 23389
14/10/2016 142.61p 144.59p 140.63p 140.63p 69649
13/10/2016 142.61p 147.56p 140.88p 142.61p 61154
12/10/2016 140.63p 145.09p 140.63p 142.61p 79739
11/10/2016 140.63p 146.08p 140.63p 142.12p 157475
10/10/2016 141.62p 146.57p 139.64p 145.33p 122970
07/10/2016 143.60p 145.98p 141.62p 141.62p 48681
06/10/2016 146.57p 148.55p 144.49p 146.57p 41968
05/10/2016 149.54p 149.54p 145.58p 145.58p 93826
04/10/2016 150.53p 150.53p 146.08p 146.08p 59144
03/10/2016 149.54p 153.51p 145.83p 148.55p 51915
30/09/2016 149.54p 152.00p 144.26p 148.55p 71703
29/09/2016 157.47p 157.47p 148.55p 148.55p 32306
28/09/2016 153.51p 155.49p 153.51p 155.49p 25599
27/09/2016 153.51p 155.49p 153.51p 153.75p 78501
26/09/2016 154.00p 158.10p 154.00p 156.48p 6535
23/09/2016 154.50p 156.23p 153.51p 155.49p 41966
22/09/2016 157.47p 157.47p 155.49p 155.49p 39673
21/09/2016 153.51p 158.58p 153.51p 157.22p 319730
20/09/2016 158.46p 158.46p 155.98p 155.98p 15537
19/09/2016 156.48p 158.46p 155.49p 155.49p 26384
16/09/2016 158.46p 159.05p 156.18p 158.46p 79868
15/09/2016 154.50p 156.67p 154.50p 155.98p 12910
14/09/2016 156.97p 158.46p 154.50p 156.48p 27706
13/09/2016 163.41p 163.41p 155.73p 155.73p 32607
12/09/2016 157.47p 163.71p 156.48p 156.48p 13949
09/09/2016 160.44p 165.98p 156.48p 156.48p 55459
08/09/2016 158.46p 162.97p 158.46p 158.46p 19074
07/09/2016 158.46p 167.37p 157.47p 160.44p 218193
06/09/2016 166.38p 167.37p 160.93p 163.90p 31380
05/09/2016 169.35p 169.35p 160.44p 160.44p 46188
02/09/2016 160.44p 167.37p 160.44p 162.42p 46928
01/09/2016 163.41p 167.37p 160.44p 163.90p 42904
31/08/2016 163.41p 167.47p 163.41p 163.41p 29266
30/08/2016 169.35p 169.35p 163.41p 163.41p 13676
26/08/2016 163.41p 166.88p 163.41p 163.90p 28226
25/08/2016 168.36p 168.36p 165.44p 168.36p 2309
24/08/2016 168.36p 168.40p 165.85p 166.38p 10667
23/08/2016 168.36p 169.14p 163.41p 163.41p 37930
22/08/2016 163.41p 168.36p 163.41p 163.41p 1624
19/08/2016 168.36p 168.89p 163.41p 163.41p 20106
18/08/2016 172.45p 172.45p 166.38p 166.38p 6265
17/08/2016 169.35p 172.32p 165.61p 166.38p 32845
16/08/2016 170.36p 170.36p 165.97p 166.88p 9438
15/08/2016 172.32p 172.32p 166.38p 167.87p 298269
12/08/2016 166.38p 170.54p 166.38p 168.48p 5105
11/08/2016 170.09p 170.40p 166.38p 167.87p 5477
10/08/2016 163.41p 172.32p 163.41p 170.34p 47648
09/08/2016 170.34p 172.32p 160.54p 171.83p 25738
08/08/2016 168.36p 168.36p 164.80p 167.62p 74200
05/08/2016 166.38p 169.10p 164.30p 169.10p 1072
04/08/2016 164.30p 164.47p 162.91p 162.91p 8110
03/08/2016 161.92p 165.19p 161.43p 161.92p 11627
02/08/2016 168.36p 168.36p 162.17p 162.17p 22252
01/08/2016 170.34p 170.34p 162.42p 166.38p 21726
29/07/2016 160.44p 167.37p 155.49p 166.38p 620120
28/07/2016 153.51p 158.46p 153.51p 158.46p 49605
27/07/2016 158.46p 160.44p 150.93p 154.50p 55829
26/07/2016 158.46p 160.83p 148.55p 148.55p 298357
25/07/2016 158.46p 158.46p 153.74p 156.48p 45114
22/07/2016 158.46p 158.46p 153.51p 153.51p 40050
21/07/2016 158.46p 158.46p 153.80p 158.46p 19645
20/07/2016 158.46p 158.46p 155.49p 156.97p 21405
19/07/2016 153.51p 155.76p 153.51p 153.51p 4125
18/07/2016 153.51p 156.08p 153.51p 153.51p 13194
15/07/2016 153.51p 156.48p 153.51p 153.51p 40022
14/07/2016 155.98p 158.21p 153.79p 155.98p 117525
13/07/2016 156.48p 158.21p 156.48p 156.48p 52150
12/07/2016 154.50p 157.47p 153.51p 156.72p 21276
11/07/2016 151.52p 156.44p 150.30p 154.50p 28957
08/07/2016 149.79p 151.72p 146.22p 149.79p 23410
07/07/2016 148.55p 150.93p 146.57p 149.30p 41483
06/07/2016 153.51p 153.51p 146.57p 149.05p 110957
05/07/2016 158.46p 162.02p 153.80p 158.46p 30666
04/07/2016 161.43p 164.36p 158.85p 162.42p 38912
01/07/2016 164.40p 167.37p 161.92p 167.37p 38966
30/06/2016 164.40p 169.35p 163.41p 168.36p 53696
29/06/2016 164.65p 168.36p 164.65p 168.36p 1622940
28/06/2016 166.38p 167.33p 159.70p 166.38p 26039
27/06/2016 173.31p 183.55p 154.50p 162.42p 79399
24/06/2016 184.21p 185.20p 171.34p 183.22p 140401
23/06/2016 192.13p 196.04p 190.35p 194.11p 63103
22/06/2016 193.37p 195.79p 193.12p 195.10p 59587
21/06/2016 191.14p 193.37p 187.90p 193.37p 82464
20/06/2016 183.22p 192.36p 179.25p 189.65p 714223
17/06/2016 178.26p 183.22p 175.11p 183.22p 12900
16/06/2016 177.27p 178.26p 171.33p 175.29p 49429
15/06/2016 175.29p 179.93p 172.32p 172.32p 81406
14/06/2016 180.24p 180.59p 172.25p 174.80p 73475
13/06/2016 171.33p 176.63p 171.33p 171.33p 11330
10/06/2016 178.26p 178.26p 174.55p 178.26p 5574
09/06/2016 171.33p 178.26p 171.33p 175.79p 51578
08/06/2016 176.28p 176.28p 172.57p 176.28p 14258
07/06/2016 172.15p 173.56p 172.15p 172.82p 3472
06/06/2016 176.28p 176.28p 172.82p 176.28p 9187
03/06/2016 172.32p 174.80p 172.09p 174.80p 13423
02/06/2016 172.32p 175.98p 172.09p 172.32p 7125
01/06/2016 178.26p 180.24p 171.95p 172.07p 20756
31/05/2016 178.26p 178.26p 173.06p 176.28p 25709
27/05/2016 173.62p 177.79p 173.62p 176.78p 22613
26/05/2016 171.33p 176.47p 171.33p 174.30p 13323
25/05/2016 175.29p 177.28p 175.29p 175.29p 11763
24/05/2016 173.31p 176.78p 171.49p 172.32p 15800
23/05/2016 172.32p 175.84p 171.33p 171.33p 32570
20/05/2016 171.33p 177.27p 171.33p 171.33p 4114
19/05/2016 171.33p 176.88p 171.33p 171.33p 5143
18/05/2016 176.28p 179.25p 173.41p 176.28p 29285
17/05/2016 173.31p 178.26p 173.31p 175.79p 15104
16/05/2016 180.24p 180.24p 174.35p 180.24p 10743
13/05/2016 180.24p 180.24p 175.39p 180.24p 8251
12/05/2016 175.29p 178.76p 173.31p 173.31p 21453
11/05/2016 175.29p 179.25p 175.27p 179.25p 20984
10/05/2016 178.26p 180.24p 174.10p 179.75p 39785
09/05/2016 179.25p 179.25p 174.86p 179.25p 19717
06/05/2016 178.26p 178.26p 174.13p 175.79p 233688
05/05/2016 177.27p 177.27p 173.73p 175.79p 19563
04/05/2016 178.26p 180.24p 174.46p 176.78p 5821
03/05/2016 180.00p 181.24p 172.72p 178.26p 16997
29/04/2016 174.55p 174.55p 172.56p 174.55p 8681
28/04/2016 173.50p 177.75p 172.72p 175.66p 27024
27/04/2016 178.26p 178.26p 171.33p 178.26p 4071
26/04/2016 172.32p 177.94p 171.33p 171.33p 4156
25/04/2016 173.56p 177.83p 171.33p 173.31p 529451
22/04/2016 178.02p 178.02p 174.80p 174.80p 11155
21/04/2016 171.58p 176.90p 171.58p 176.04p 11994
20/04/2016 178.26p 178.26p 178.26p 178.26p 154
19/04/2016 173.31p 174.30p 173.31p 174.30p 9887
18/04/2016 173.31p 180.24p 173.18p 173.31p 30557
15/04/2016 179.25p 180.99p 175.83p 176.41p 232930
14/04/2016 176.28p 181.24p 172.97p 181.24p 252822
13/04/2016 168.36p 172.62p 166.18p 169.35p 68825
12/04/2016 173.31p 175.67p 168.36p 172.82p 25945
11/04/2016 175.85p 175.85p 170.76p 173.81p 15551
08/04/2016 173.31p 176.41p 168.51p 173.31p 45440
07/04/2016 176.28p 176.28p 170.09p 176.28p 3471
06/04/2016 175.29p 175.29p 170.09p 175.29p 22730
05/04/2016 168.36p 170.84p 168.36p 170.84p 18820
04/04/2016 173.31p 173.31p 168.60p 173.31p 12339
01/04/2016 163.41p 173.31p 163.41p 173.31p 53480
31/03/2016 164.40p 167.27p 163.41p 164.40p 22441
30/03/2016 163.41p 165.15p 162.42p 164.40p 24306
29/03/2016 163.41p 168.36p 163.41p 165.14p 9312
24/03/2016 163.41p 168.61p 163.41p 163.41p 18519

*Close Price adjusted for both dividends and splits