Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/06/2015 178.26p 178.26p 168.36p 168.36p 605181
10/06/2015 173.31p 178.26p 167.17p 178.26p 12000
09/06/2015 173.31p 173.31p 166.88p 173.31p 697777
08/06/2015 170.84p 170.84p 164.27p 170.84p 4414
05/06/2015 168.36p 168.36p 164.65p 168.36p 2653
04/06/2015 170.84p 170.84p 163.41p 165.88p 79041
03/06/2015 173.31p 173.31p 165.88p 165.88p 57830
02/06/2015 173.31p 173.31p 165.88p 168.36p 14725
01/06/2015 173.31p 173.31p 165.88p 168.36p 36681
29/05/2015 173.31p 173.31p 168.36p 168.36p 9962
28/05/2015 165.88p 170.84p 163.41p 168.36p 1788905
27/05/2015 163.95p 167.07p 163.41p 165.88p 47791
26/05/2015 163.41p 165.88p 163.41p 165.88p 13406
22/05/2015 165.88p 165.88p 163.41p 165.88p 32093
21/05/2015 165.88p 168.36p 165.88p 165.88p 10398
20/05/2015 165.88p 167.12p 163.95p 165.88p 25423
19/05/2015 168.36p 168.36p 163.41p 165.88p 56360
18/05/2015 165.88p 168.36p 164.20p 165.88p 7122
15/05/2015 168.36p 168.36p 163.71p 168.36p 32546
14/05/2015 168.36p 168.36p 164.70p 165.88p 5232
13/05/2015 163.41p 168.36p 163.41p 163.41p 18299
12/05/2015 164.65p 167.52p 164.65p 165.88p 7726
11/05/2015 168.36p 168.36p 166.50p 168.36p 20997
08/05/2015 168.36p 171.33p 166.26p 169.60p 627456
07/05/2015 165.88p 165.88p 163.41p 163.41p 97225
06/05/2015 163.41p 163.68p 159.94p 163.41p 46199
05/05/2015 160.93p 162.79p 158.84p 160.93p 29519
01/05/2015 160.93p 162.72p 160.93p 160.93p 7514
30/04/2015 160.93p 167.47p 160.93p 160.93p 45885
29/04/2015 168.36p 168.36p 164.20p 165.88p 16348
28/04/2015 168.36p 168.36p 164.20p 165.88p 22435
27/04/2015 170.84p 170.84p 168.26p 168.36p 33074
24/04/2015 168.36p 168.36p 160.93p 165.88p 9243
23/04/2015 168.36p 170.84p 160.93p 160.93p 58164
22/04/2015 168.36p 170.84p 168.36p 168.36p 2824
21/04/2015 170.34p 170.84p 169.40p 170.84p 21352
20/04/2015 178.26p 178.26p 168.36p 170.84p 123359
17/04/2015 175.29p 175.29p 172.84p 173.31p 14081
16/04/2015 170.84p 175.79p 170.84p 175.79p 28016
15/04/2015 175.79p 178.26p 172.32p 177.03p 25891
14/04/2015 173.31p 175.79p 171.83p 172.07p 24008
13/04/2015 175.79p 175.79p 170.22p 173.31p 11666
10/04/2015 175.79p 175.79p 170.59p 175.79p 34509
09/04/2015 170.84p 173.31p 163.41p 170.84p 236658
08/04/2015 158.46p 165.88p 158.46p 163.41p 1086322
07/04/2015 168.36p 168.36p 158.46p 160.93p 45075
02/04/2015 159.35p 163.66p 159.35p 162.17p 4788
01/04/2015 160.93p 163.41p 160.93p 162.17p 17354
31/03/2015 160.93p 163.41p 160.93p 163.41p 35487
30/03/2015 160.93p 165.88p 158.46p 165.88p 63445
27/03/2015 160.93p 160.93p 159.10p 159.70p 13245
26/03/2015 158.46p 162.17p 158.46p 162.17p 26659
25/03/2015 158.46p 158.93p 148.55p 158.46p 104006
24/03/2015 163.41p 163.41p 157.47p 158.46p 25619
23/03/2015 163.41p 163.41p 158.46p 160.93p 35829
20/03/2015 160.93p 163.41p 160.93p 163.41p 15357
19/03/2015 163.41p 163.41p 161.34p 162.17p 7892
18/03/2015 160.93p 163.41p 160.93p 162.17p 326882
17/03/2015 168.36p 168.36p 160.93p 162.17p 86509
16/03/2015 160.93p 164.65p 160.93p 164.65p 119664
13/03/2015 165.88p 165.88p 162.91p 163.41p 5399
12/03/2015 163.41p 164.65p 160.93p 164.65p 87620
11/03/2015 163.41p 163.41p 161.18p 163.41p 16355
10/03/2015 163.41p 163.71p 160.93p 163.41p 30852
09/03/2015 163.41p 166.48p 163.01p 165.88p 40877
06/03/2015 163.41p 163.53p 163.41p 163.41p 65806
05/03/2015 163.41p 164.99p 163.41p 164.65p 25461
04/03/2015 165.88p 165.88p 163.31p 164.65p 13493
03/03/2015 163.41p 165.88p 162.52p 165.88p 90170
02/03/2015 163.41p 165.88p 160.93p 163.41p 35203
27/02/2015 163.41p 165.64p 161.48p 163.41p 71137
26/02/2015 163.41p 165.88p 162.17p 162.17p 260084
25/02/2015 163.41p 164.40p 161.48p 163.41p 271752
24/02/2015 163.29p 163.29p 160.93p 162.17p 27970
23/02/2015 164.89p 164.89p 161.43p 162.17p 6975
20/02/2015 163.41p 163.41p 160.93p 162.17p 74796
19/02/2015 160.93p 165.64p 160.93p 160.93p 11503
18/02/2015 163.41p 165.88p 162.12p 163.41p 167395
17/02/2015 163.41p 165.88p 163.41p 164.65p 27819
16/02/2015 163.41p 165.88p 161.33p 164.65p 67138
13/02/2015 163.41p 163.41p 160.83p 160.93p 29958
12/02/2015 163.41p 165.04p 161.58p 162.17p 56711
11/02/2015 163.41p 163.41p 160.93p 162.17p 36717
10/02/2015 160.93p 161.92p 160.93p 160.93p 100361
09/02/2015 163.41p 163.41p 161.43p 162.17p 24905
06/02/2015 165.88p 165.88p 161.73p 162.17p 26526
05/02/2015 160.93p 168.36p 160.93p 162.17p 346076
04/02/2015 160.93p 164.40p 160.93p 160.93p 21782
03/02/2015 163.41p 164.65p 160.93p 163.41p 72826
02/02/2015 160.93p 165.88p 159.45p 163.41p 88307
30/01/2015 158.46p 164.65p 158.46p 158.46p 25061
29/01/2015 162.22p 165.88p 161.68p 164.65p 6627
28/01/2015 161.90p 164.65p 161.90p 164.65p 42
27/01/2015 168.36p 168.36p 161.61p 164.65p 8033
26/01/2015 173.31p 173.31p 161.92p 164.65p 17648
23/01/2015 168.36p 169.59p 164.40p 168.36p 28327
22/01/2015 170.84p 176.09p 170.84p 172.07p 22287
21/01/2015 175.69p 175.69p 168.36p 173.31p 302595
20/01/2015 170.84p 174.70p 168.36p 168.36p 23635
19/01/2015 175.29p 176.73p 174.60p 175.79p 11995
16/01/2015 178.26p 178.26p 175.79p 175.79p 19716
15/01/2015 178.26p 183.22p 175.79p 177.03p 9265
14/01/2015 180.74p 181.90p 176.98p 178.26p 34645
13/01/2015 180.74p 182.13p 179.25p 180.74p 579264
12/01/2015 180.74p 188.17p 177.27p 181.98p 340288
09/01/2015 173.31p 179.25p 173.31p 175.79p 25263
08/01/2015 177.77p 180.74p 170.84p 179.50p 40584
07/01/2015 175.79p 180.74p 170.84p 170.84p 50074
06/01/2015 180.84p 180.84p 176.85p 178.26p 12234
05/01/2015 178.26p 183.46p 178.26p 179.50p 25253
02/01/2015 179.11p 184.11p 179.11p 180.74p 9619
31/12/2014 183.22p 183.22p 178.76p 179.50p 2122
30/12/2014 183.22p 183.22p 177.27p 183.22p 22753
29/12/2014 178.26p 181.98p 176.41p 181.98p 76888
24/12/2014 175.69p 176.37p 172.82p 175.79p 3034
23/12/2014 173.31p 173.31p 167.37p 173.31p 33213
22/12/2014 170.84p 170.84p 166.38p 170.84p 12673
19/12/2014 168.36p 168.36p 164.00p 168.36p 47792
18/12/2014 165.88p 170.84p 164.89p 168.36p 65251
17/12/2014 162.22p 165.88p 162.22p 163.41p 4909
16/12/2014 170.84p 171.93p 160.93p 165.88p 47082
15/12/2014 170.84p 174.80p 170.84p 170.84p 20005
12/12/2014 173.31p 174.55p 171.83p 174.55p 12367
11/12/2014 180.74p 180.74p 170.84p 177.03p 67471
10/12/2014 180.74p 180.74p 173.31p 178.26p 39154
09/12/2014 178.26p 178.26p 176.48p 178.26p 453259
08/12/2014 175.79p 180.74p 172.12p 178.26p 218875
05/12/2014 173.31p 173.31p 170.84p 173.31p 743
04/12/2014 168.36p 172.02p 168.36p 170.84p 7500
03/12/2014 168.36p 173.86p 168.36p 170.84p 21369
02/12/2014 170.84p 173.31p 168.36p 173.31p 6470
01/12/2014 170.84p 177.08p 168.36p 170.84p 70769
28/11/2014 170.84p 178.26p 170.84p 178.26p 106892
27/11/2014 175.79p 177.04p 173.11p 174.55p 11927
26/11/2014 173.31p 175.49p 170.84p 170.84p 47520
25/11/2014 175.79p 175.79p 170.84p 173.31p 18389
24/11/2014 168.36p 176.31p 168.36p 170.84p 30384
21/11/2014 173.31p 174.50p 170.84p 170.84p 16824
20/11/2014 173.31p 175.55p 170.84p 170.84p 56463
19/11/2014 158.46p 173.31p 157.22p 170.84p 758396
18/11/2014 158.46p 158.95p 155.29p 158.46p 426403
17/11/2014 155.98p 157.21p 154.79p 155.98p 639805
14/11/2014 155.98p 158.46p 153.51p 158.46p 46647
13/11/2014 153.51p 158.46p 153.51p 153.51p 125386
12/11/2014 153.51p 156.38p 153.51p 155.98p 94505
11/11/2014 158.46p 158.46p 153.51p 155.98p 26538
10/11/2014 153.51p 158.46p 153.51p 158.46p 15303
07/11/2014 155.98p 158.46p 153.51p 158.46p 92105
06/11/2014 153.51p 158.46p 153.51p 158.46p 31830
05/11/2014 155.98p 158.46p 153.51p 155.98p 25159
04/11/2014 153.51p 158.46p 153.51p 153.51p 6248
03/11/2014 153.51p 158.46p 153.51p 158.46p 1887
31/10/2014 153.51p 155.98p 151.52p 155.98p 12797
30/10/2014 153.51p 158.46p 153.51p 155.98p 3012
29/10/2014 153.51p 158.46p 153.51p 158.46p 5233
28/10/2014 153.51p 157.22p 153.51p 155.98p 12824
27/10/2014 153.51p 158.46p 153.51p 158.46p 1186
24/10/2014 153.51p 156.48p 153.51p 153.51p 8046
23/10/2014 153.51p 156.48p 153.51p 153.51p 34276
22/10/2014 155.98p 155.98p 153.51p 153.51p 27830
21/10/2014 155.98p 157.96p 154.89p 155.98p 13511
20/10/2014 158.46p 160.04p 155.98p 157.22p 16402
17/10/2014 155.98p 158.46p 153.51p 155.98p 127132
16/10/2014 153.51p 157.22p 153.51p 153.51p 537005
15/10/2014 158.46p 158.46p 153.51p 155.98p 96730
14/10/2014 155.98p 158.46p 155.98p 157.22p 8703
13/10/2014 153.51p 158.16p 151.53p 155.98p 179098
10/10/2014 153.51p 156.87p 153.51p 155.98p 9000
09/10/2014 158.46p 158.46p 153.51p 155.98p 31300
08/10/2014 155.98p 158.46p 153.51p 153.51p 51997
07/10/2014 158.46p 160.93p 155.98p 158.46p 1003540
06/10/2014 148.55p 148.58p 146.13p 147.32p 55384
03/10/2014 151.03p 152.02p 145.48p 148.55p 213250
02/10/2014 148.55p 151.77p 146.70p 148.55p 112348
01/10/2014 155.98p 156.28p 148.55p 148.55p 72259
30/09/2014 158.46p 158.58p 155.98p 157.22p 49710
29/09/2014 158.46p 160.15p 158.46p 158.46p 78153
26/09/2014 158.46p 160.24p 158.46p 158.46p 8969
25/09/2014 160.93p 160.93p 158.46p 158.46p 125451
24/09/2014 160.93p 160.93p 158.46p 158.46p 8101
23/09/2014 158.46p 160.62p 158.46p 159.70p 39296
22/09/2014 160.93p 160.93p 158.46p 158.46p 61416
19/09/2014 160.93p 160.93p 158.46p 158.46p 114833
18/09/2014 160.93p 161.33p 158.46p 158.46p 17356
17/09/2014 163.41p 163.41p 160.93p 160.93p 22873
16/09/2014 163.41p 164.40p 160.93p 163.41p 6261
15/09/2014 163.41p 165.88p 160.93p 163.41p 29903
12/09/2014 163.41p 168.36p 163.41p 163.41p 4399
11/09/2014 168.36p 169.35p 163.41p 165.88p 15071
10/09/2014 170.84p 170.84p 163.41p 165.88p 7669
09/09/2014 168.36p 168.36p 163.41p 168.36p 10293
08/09/2014 163.41p 167.07p 161.82p 165.88p 29016
05/09/2014 163.41p 166.38p 158.46p 163.41p 85324
04/09/2014 165.88p 170.84p 163.41p 168.36p 47183
03/09/2014 168.36p 173.31p 158.46p 170.84p 385841
02/09/2014 173.31p 173.31p 170.84p 173.31p 21822
01/09/2014 172.32p 175.66p 172.32p 174.55p 22487
29/08/2014 178.26p 178.26p 171.83p 175.79p 16907
28/08/2014 173.31p 176.26p 170.84p 170.84p 122955
27/08/2014 173.31p 175.37p 172.07p 173.31p 124242

*Close Price adjusted for both dividends and splits