Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits