Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/11/2015 197.08p 200.05p 193.12p 195.60p 29970
13/11/2015 194.11p 203.02p 191.29p 198.32p 4120605
12/11/2015 183.22p 193.12p 183.22p 193.12p 277224
11/11/2015 180.24p 183.71p 176.28p 177.77p 153579
10/11/2015 183.22p 183.71p 180.72p 183.71p 13770
09/11/2015 181.24p 184.21p 181.24p 181.24p 861319
06/11/2015 183.22p 185.20p 180.27p 181.24p 55484
05/11/2015 180.24p 183.09p 180.24p 180.24p 7784
04/11/2015 183.22p 187.83p 180.99p 180.99p 26096
03/11/2015 183.22p 185.69p 183.22p 183.22p 101806
02/11/2015 185.69p 187.43p 183.22p 185.69p 26633
30/10/2015 187.18p 187.18p 183.22p 183.22p 5261
29/10/2015 184.45p 188.17p 183.22p 188.17p 27865
28/10/2015 184.21p 188.17p 184.21p 184.21p 13100
27/10/2015 185.20p 188.17p 184.03p 188.17p 455615
26/10/2015 188.17p 189.90p 185.69p 189.90p 28643
23/10/2015 181.24p 188.17p 179.75p 184.45p 171406
22/10/2015 186.19p 189.16p 179.25p 179.25p 32529
21/10/2015 191.14p 191.26p 186.19p 186.19p 25440
20/10/2015 188.17p 188.46p 187.18p 188.42p 9742
19/10/2015 193.12p 195.84p 188.17p 188.17p 29631
16/10/2015 193.86p 197.58p 188.74p 197.58p 14434
15/10/2015 195.10p 195.10p 191.39p 191.88p 9237
14/10/2015 195.60p 195.75p 190.50p 192.62p 21339
13/10/2015 197.08p 200.55p 195.74p 197.82p 122828
12/10/2015 198.07p 207.97p 197.10p 200.55p 30115
09/10/2015 203.02p 205.99p 200.30p 203.02p 76466
08/10/2015 207.97p 207.97p 203.52p 206.49p 138909
07/10/2015 201.04p 205.99p 199.80p 205.99p 61221
06/10/2015 196.09p 205.99p 196.09p 202.03p 55122
05/10/2015 193.12p 196.09p 190.30p 196.09p 39292
02/10/2015 188.17p 189.73p 183.71p 188.42p 19523
01/10/2015 193.12p 193.12p 183.71p 188.17p 105402
30/09/2015 183.22p 193.20p 183.22p 183.22p 39517
29/09/2015 190.64p 193.12p 188.17p 188.17p 29129
28/09/2015 198.07p 198.07p 195.60p 198.07p 20559
25/09/2015 198.07p 198.07p 193.12p 198.07p 431914
24/09/2015 190.64p 198.07p 190.64p 193.12p 18605
23/09/2015 198.07p 198.07p 190.64p 193.12p 23290
22/09/2015 195.60p 198.07p 188.17p 195.60p 46435
21/09/2015 190.64p 195.60p 189.80p 193.12p 8416
18/09/2015 193.12p 194.21p 188.17p 188.17p 49913
17/09/2015 195.60p 198.07p 193.91p 195.60p 32682
16/09/2015 193.12p 198.07p 193.12p 198.07p 103255
15/09/2015 195.60p 198.86p 195.60p 195.60p 6750
14/09/2015 195.60p 200.62p 193.12p 198.07p 431709
11/09/2015 195.60p 201.14p 195.60p 198.07p 2086
10/09/2015 200.55p 203.02p 198.62p 200.55p 27610
09/09/2015 202.63p 205.50p 201.34p 203.02p 32976
08/09/2015 205.50p 205.50p 198.46p 205.50p 399862
07/09/2015 205.50p 205.50p 199.06p 200.55p 10292
04/09/2015 205.50p 205.50p 200.94p 203.02p 34450
03/09/2015 203.02p 205.50p 198.07p 205.50p 2341583
02/09/2015 198.07p 201.79p 193.12p 198.07p 6409
01/09/2015 198.07p 203.02p 196.17p 203.02p 48538
28/08/2015 205.50p 205.50p 198.07p 200.55p 31313
27/08/2015 212.93p 212.93p 202.73p 205.50p 34855
26/08/2015 205.50p 207.97p 198.57p 207.97p 71417
25/08/2015 203.02p 208.59p 198.07p 206.74p 42258
24/08/2015 207.97p 210.45p 188.17p 203.02p 277721
21/08/2015 210.45p 210.45p 198.07p 210.45p 62751
20/08/2015 205.50p 207.97p 200.72p 205.50p 40596
19/08/2015 205.50p 205.50p 198.07p 201.79p 856331
18/08/2015 201.83p 201.83p 199.31p 200.55p 7302
17/08/2015 200.55p 203.02p 195.60p 200.55p 22694
14/08/2015 198.07p 198.07p 195.60p 198.07p 29182
13/08/2015 200.55p 200.55p 194.36p 198.07p 55811
12/08/2015 198.07p 198.07p 195.60p 198.07p 39505
11/08/2015 198.07p 200.09p 195.60p 195.60p 192367
10/08/2015 198.07p 200.55p 198.07p 198.07p 22561
07/08/2015 198.07p 205.50p 198.07p 200.55p 63141
06/08/2015 198.07p 205.50p 196.59p 203.02p 92813
05/08/2015 198.07p 198.07p 195.60p 198.07p 32212
04/08/2015 198.07p 198.57p 195.60p 198.07p 174734
03/08/2015 205.50p 205.50p 198.07p 198.07p 35675
31/07/2015 203.02p 203.02p 198.07p 200.55p 253466
30/07/2015 198.07p 199.56p 198.07p 198.07p 25257
29/07/2015 198.07p 203.02p 193.12p 203.02p 1589428
28/07/2015 198.07p 202.13p 196.81p 198.07p 77810
27/07/2015 203.02p 203.02p 196.83p 198.07p 93049
24/07/2015 205.50p 205.50p 200.55p 203.02p 37215
23/07/2015 200.55p 205.50p 198.81p 203.02p 777484
22/07/2015 212.93p 212.93p 200.39p 200.55p 338334
21/07/2015 215.40p 215.40p 207.97p 212.93p 28055
20/07/2015 217.88p 217.88p 209.21p 209.21p 18500
17/07/2015 215.30p 215.30p 209.91p 210.45p 27148
16/07/2015 217.88p 222.83p 209.38p 212.93p 107595
15/07/2015 207.97p 225.41p 205.85p 222.83p 113910
14/07/2015 200.55p 210.95p 194.61p 207.97p 119657
13/07/2015 198.07p 203.02p 194.24p 198.07p 124439
10/07/2015 195.60p 195.60p 188.17p 193.12p 26885
09/07/2015 193.12p 196.21p 191.44p 194.36p 9580
08/07/2015 195.60p 195.60p 188.17p 193.12p 28456
07/07/2015 190.64p 195.60p 188.17p 188.17p 45473
06/07/2015 195.60p 197.18p 192.50p 196.83p 24644
03/07/2015 193.12p 199.90p 189.36p 196.83p 33370
02/07/2015 190.64p 193.37p 188.17p 193.12p 32114
01/07/2015 188.17p 193.91p 184.80p 188.17p 65477
30/06/2015 190.64p 196.59p 190.64p 190.64p 14605
29/06/2015 198.07p 200.91p 189.75p 198.07p 46339
26/06/2015 203.02p 204.90p 194.36p 198.07p 54401
25/06/2015 183.22p 203.02p 183.22p 203.02p 287173
24/06/2015 185.69p 185.69p 175.79p 183.22p 27961
23/06/2015 175.79p 183.22p 175.79p 183.22p 49741
22/06/2015 178.26p 181.73p 177.47p 180.74p 530651
19/06/2015 173.31p 178.76p 173.31p 173.31p 587762
18/06/2015 178.26p 180.74p 174.06p 180.74p 36026
17/06/2015 168.36p 173.31p 168.36p 173.31p 16265
16/06/2015 173.31p 173.31p 168.36p 170.84p 39979
15/06/2015 173.31p 173.31p 165.88p 173.31p 17524
12/06/2015 175.79p 175.80p 170.84p 170.84p 40885
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

*Close Price adjusted for both dividends and splits