Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
23/03/2016 163.41p 168.36p 163.41p 165.88p 9860
22/03/2016 164.40p 166.38p 164.40p 165.88p 15024
21/03/2016 168.36p 168.36p 166.38p 166.88p 50790
18/03/2016 168.36p 172.07p 164.89p 164.89p 26696
17/03/2016 165.39p 171.25p 164.40p 165.88p 23209
16/03/2016 165.39p 169.37p 165.39p 168.36p 20695
15/03/2016 163.41p 173.31p 158.46p 165.39p 42789
14/03/2016 168.43p 168.43p 166.88p 166.88p 899
11/03/2016 162.91p 170.84p 162.85p 168.36p 38488
10/03/2016 162.91p 162.91p 161.43p 162.91p 7921
09/03/2016 164.40p 165.88p 161.43p 161.43p 1496386
08/03/2016 164.40p 167.17p 164.40p 166.88p 29287
07/03/2016 164.40p 168.36p 164.40p 167.74p 13864
04/03/2016 170.34p 170.34p 164.70p 164.89p 12377
03/03/2016 170.34p 170.34p 164.65p 170.34p 25739
02/03/2016 171.33p 171.33p 163.41p 163.41p 62241
01/03/2016 171.33p 173.31p 171.33p 172.32p 43379
29/02/2016 173.31p 173.31p 171.51p 173.31p 35587
26/02/2016 171.33p 173.23p 170.84p 172.32p 34417
25/02/2016 174.30p 178.17p 171.58p 171.58p 15761
24/02/2016 175.29p 180.84p 175.29p 175.29p 4639
23/02/2016 173.31p 180.64p 173.31p 173.31p 25235
22/02/2016 173.31p 180.64p 173.31p 173.31p 1515
19/02/2016 173.31p 182.23p 173.31p 177.27p 19934
18/02/2016 181.24p 183.22p 181.24p 181.24p 51834
17/02/2016 178.26p 182.23p 178.26p 180.24p 19568
16/02/2016 173.31p 176.11p 173.31p 175.29p 16713
15/02/2016 170.34p 173.30p 169.38p 170.59p 14158
12/02/2016 168.36p 169.35p 161.12p 163.16p 92880
11/02/2016 165.39p 167.10p 156.67p 158.46p 285033
10/02/2016 175.29p 175.29p 165.39p 165.39p 48207
09/02/2016 178.26p 178.26p 170.34p 170.34p 68510
08/02/2016 175.29p 178.26p 175.29p 175.29p 54335
05/02/2016 178.26p 178.26p 175.29p 176.78p 5585
04/02/2016 175.29p 180.94p 173.31p 173.31p 18591
03/02/2016 175.29p 178.26p 175.29p 175.29p 15247
02/02/2016 178.26p 181.93p 178.26p 178.26p 51901
01/02/2016 175.29p 181.24p 173.31p 173.31p 12707
29/01/2016 183.22p 183.22p 174.30p 177.52p 31177
28/01/2016 183.22p 183.22p 175.29p 177.77p 19947
27/01/2016 178.26p 181.69p 175.29p 175.29p 9515
26/01/2016 173.31p 176.28p 168.36p 170.34p 35658
25/01/2016 180.24p 180.54p 176.53p 179.50p 878
22/01/2016 178.26p 182.97p 173.51p 181.73p 44610
21/01/2016 173.31p 174.25p 170.34p 173.31p 35589
20/01/2016 174.55p 177.03p 173.31p 173.31p 124962
19/01/2016 178.26p 183.41p 178.26p 178.26p 24085
18/01/2016 183.22p 183.83p 178.46p 182.23p 176220
15/01/2016 183.46p 183.96p 183.22p 183.96p 20944
14/01/2016 192.13p 192.13p 183.22p 183.22p 10169
13/01/2016 183.22p 193.12p 180.24p 191.14p 1204373
12/01/2016 187.18p 187.81p 180.68p 183.22p 16161
11/01/2016 190.15p 195.90p 188.17p 188.17p 20139
08/01/2016 196.09p 196.09p 189.98p 190.15p 4202
07/01/2016 193.37p 196.90p 192.13p 192.13p 149279
06/01/2016 201.04p 202.03p 191.89p 196.09p 86671
05/01/2016 193.12p 198.07p 189.90p 189.90p 31895
04/01/2016 197.08p 201.39p 191.14p 191.14p 44472
31/12/2015 199.12p 199.12p 198.07p 198.57p 1083
30/12/2015 197.08p 199.56p 188.56p 198.07p 58017
29/12/2015 186.19p 195.10p 186.19p 195.10p 25749
24/12/2015 192.62p 192.62p 189.16p 190.64p 23805
23/12/2015 190.15p 190.15p 186.88p 190.15p 8405
22/12/2015 193.12p 193.12p 186.88p 193.12p 2807
21/12/2015 189.41p 192.87p 188.89p 189.16p 52007
18/12/2015 189.16p 190.41p 188.46p 189.16p 46049
17/12/2015 187.67p 189.90p 187.67p 189.16p 7192
16/12/2015 191.14p 191.14p 185.20p 191.14p 31404
15/12/2015 188.17p 191.14p 184.21p 187.18p 20786
14/12/2015 186.43p 194.36p 186.43p 191.88p 1142280
11/12/2015 198.07p 198.07p 183.22p 190.15p 141490
10/12/2015 205.99p 205.99p 199.85p 205.99p 19982
09/12/2015 205.50p 205.50p 197.71p 205.50p 33590
08/12/2015 203.02p 204.01p 199.06p 199.06p 44359
07/12/2015 198.07p 201.54p 195.84p 201.54p 76217
04/12/2015 198.81p 203.38p 190.15p 191.39p 34343
03/12/2015 205.00p 205.00p 198.07p 198.57p 35687
02/12/2015 204.51p 205.00p 197.20p 205.00p 52234
01/12/2015 204.01p 205.00p 200.55p 200.55p 35912
30/11/2015 198.07p 202.09p 197.58p 200.05p 14799
27/11/2015 198.07p 203.77p 193.56p 198.32p 62282
26/11/2015 193.12p 201.04p 193.12p 201.04p 14197
25/11/2015 198.07p 198.07p 194.66p 196.59p 87146
24/11/2015 204.01p 204.01p 197.82p 197.82p 43831
23/11/2015 200.05p 201.95p 198.40p 201.04p 19563
20/11/2015 197.82p 204.01p 197.82p 204.01p 121615
19/11/2015 199.31p 200.05p 197.82p 197.82p 133149
18/11/2015 199.56p 202.03p 199.06p 199.06p 7340
17/11/2015 200.05p 203.02p 197.15p 202.03p 1165586

*Close Price adjusted for both dividends and splits