Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/08/2014 176.93p 176.93p 174.55p 174.55p 1920
22/08/2014 173.31p 178.07p 173.31p 175.79p 19414
21/08/2014 175.79p 178.26p 175.79p 175.79p 123471
20/08/2014 178.26p 180.00p 174.20p 178.26p 213548
19/08/2014 178.26p 178.26p 173.93p 178.26p 677
18/08/2014 178.26p 178.26p 173.31p 175.79p 124835
15/08/2014 180.74p 180.74p 175.28p 180.74p 1416
14/08/2014 175.79p 177.27p 174.60p 175.79p 39053
13/08/2014 175.79p 177.77p 174.80p 175.79p 304338
12/08/2014 172.12p 175.10p 172.07p 173.31p 3850
11/08/2014 175.79p 175.79p 170.22p 172.07p 4252
08/08/2014 173.31p 175.79p 168.36p 168.36p 129753
07/08/2014 173.31p 177.03p 173.31p 177.03p 0
06/08/2014 173.31p 177.77p 173.31p 173.31p 23299
05/08/2014 175.79p 178.17p 173.31p 173.31p 43852
04/08/2014 174.13p 178.14p 173.31p 177.03p 153643
01/08/2014 173.31p 178.54p 173.31p 173.31p 27832
31/07/2014 175.79p 178.26p 173.31p 173.31p 32061
30/07/2014 178.26p 181.93p 176.78p 178.26p 27054
29/07/2014 173.31p 177.03p 173.31p 175.79p 10873
28/07/2014 175.79p 178.26p 173.31p 175.79p 61016
25/07/2014 174.30p 178.26p 173.91p 175.79p 5151
24/07/2014 178.26p 178.26p 173.31p 173.31p 23073
23/07/2014 170.84p 175.17p 168.36p 173.31p 144286
22/07/2014 183.22p 183.22p 176.91p 178.26p 8518
21/07/2014 181.36p 182.23p 179.50p 180.74p 7131
18/07/2014 182.36p 182.36p 173.31p 179.50p 392
17/07/2014 178.26p 179.25p 173.31p 173.31p 11897
16/07/2014 174.10p 177.03p 174.10p 177.03p 1499
15/07/2014 175.79p 179.50p 173.31p 175.79p 14106
14/07/2014 173.31p 179.75p 171.83p 178.26p 19225
11/07/2014 168.36p 177.20p 166.33p 174.55p 199983
10/07/2014 178.26p 178.26p 168.72p 175.79p 164762
09/07/2014 178.26p 180.74p 173.31p 175.79p 107440
08/07/2014 185.69p 185.69p 178.26p 178.26p 68199
07/07/2014 188.17p 188.17p 183.22p 183.22p 16740
04/07/2014 185.69p 185.69p 180.74p 185.69p 34962
03/07/2014 188.17p 188.17p 183.22p 183.22p 24308
02/07/2014 183.22p 185.99p 183.22p 183.22p 26248
01/07/2014 185.69p 190.74p 183.22p 185.69p 73750
30/06/2014 188.17p 189.41p 185.79p 186.93p 146626
27/06/2014 188.17p 188.17p 183.44p 188.17p 38913
26/06/2014 193.12p 193.12p 184.70p 188.17p 36044
25/06/2014 190.64p 190.64p 186.98p 190.64p 213801
24/06/2014 190.64p 193.12p 188.17p 190.64p 22918
23/06/2014 190.64p 193.12p 188.17p 188.17p 35149
20/06/2014 185.69p 193.12p 185.69p 185.69p 992333
19/06/2014 185.69p 191.63p 183.22p 188.17p 867560
18/06/2014 185.69p 185.69p 182.03p 183.22p 59585
17/06/2014 185.69p 185.69p 183.22p 183.22p 12455
16/06/2014 188.17p 188.17p 183.22p 185.69p 89670
13/06/2014 185.69p 187.08p 183.22p 183.22p 14764
12/06/2014 188.17p 190.64p 183.22p 185.69p 35211
11/06/2014 190.64p 194.80p 190.02p 190.64p 7172
10/06/2014 198.07p 203.02p 188.17p 193.12p 24351
09/06/2014 196.85p 196.88p 191.88p 193.12p 15226
06/06/2014 195.60p 195.60p 190.64p 191.88p 2213
05/06/2014 190.64p 198.07p 190.64p 190.64p 36473
04/06/2014 198.07p 203.02p 193.12p 193.12p 62235
03/06/2014 190.64p 198.07p 183.22p 195.60p 1054926
02/06/2014 193.12p 198.07p 187.18p 190.64p 18547
30/05/2014 188.17p 189.41p 182.60p 189.41p 109836
29/05/2014 180.74p 182.23p 178.26p 180.74p 82052
28/05/2014 183.22p 183.84p 178.26p 178.26p 57010
27/05/2014 180.74p 185.69p 179.45p 180.74p 58655
23/05/2014 180.74p 182.60p 178.26p 178.26p 99724
22/05/2014 183.22p 186.93p 180.74p 180.74p 24388
21/05/2014 183.22p 186.93p 183.22p 186.93p 25957
20/05/2014 185.69p 185.69p 183.22p 185.69p 26115
19/05/2014 188.17p 191.53p 183.22p 183.22p 90813
16/05/2014 198.07p 201.54p 185.69p 186.93p 288115
15/05/2014 200.55p 205.50p 198.07p 198.07p 29640
14/05/2014 207.97p 207.97p 199.26p 205.50p 27212
13/05/2014 207.97p 207.97p 198.96p 200.55p 38116
12/05/2014 203.02p 208.97p 198.07p 207.97p 23588
09/05/2014 207.97p 209.21p 203.62p 207.97p 655525
08/05/2014 208.17p 210.45p 208.00p 209.21p 10373
07/05/2014 210.45p 210.45p 207.97p 210.45p 13160
06/05/2014 212.93p 212.93p 208.21p 210.45p 13877
02/05/2014 207.97p 210.82p 205.50p 210.45p 9196
01/05/2014 209.66p 210.45p 208.22p 210.45p 2526
30/04/2014 207.97p 210.45p 207.97p 210.45p 18462
29/04/2014 205.50p 210.45p 205.50p 207.97p 36043
28/04/2014 207.97p 212.93p 205.50p 210.45p 10352
25/04/2014 209.46p 213.42p 208.62p 212.93p 5565
24/04/2014 212.93p 217.88p 210.15p 212.93p 8947
23/04/2014 217.88p 217.88p 209.96p 212.93p 3854
22/04/2014 217.88p 217.88p 209.96p 212.93p 37965
17/04/2014 215.40p 215.40p 210.25p 212.93p 3718
16/04/2014 217.88p 217.88p 215.40p 217.88p 6016
15/04/2014 207.97p 216.10p 207.97p 207.97p 4320
14/04/2014 207.97p 215.40p 207.97p 207.97p 50391
11/04/2014 220.35p 220.35p 214.02p 215.40p 27937
10/04/2014 212.93p 223.42p 203.02p 215.40p 648398
09/04/2014 215.40p 215.40p 203.02p 203.02p 15016
08/04/2014 207.97p 213.55p 203.02p 206.74p 30097
07/04/2014 198.07p 207.53p 198.07p 204.26p 22183
04/04/2014 198.07p 202.75p 198.07p 201.79p 28692
03/04/2014 200.55p 205.50p 198.07p 198.07p 81354
02/04/2014 203.02p 205.50p 200.55p 205.50p 76484
01/04/2014 203.02p 203.02p 198.07p 200.55p 120583
31/03/2014 203.02p 203.02p 198.07p 203.02p 23179
28/03/2014 198.07p 203.02p 198.07p 203.02p 85413
27/03/2014 203.02p 206.12p 200.55p 203.02p 17595
26/03/2014 203.02p 205.50p 198.07p 198.07p 79173
25/03/2014 198.07p 204.90p 198.07p 200.55p 15474
24/03/2014 203.02p 203.02p 195.60p 203.02p 13378
21/03/2014 198.07p 204.08p 195.60p 195.60p 26778
20/03/2014 207.97p 207.97p 198.07p 207.97p 16514
19/03/2014 198.07p 204.26p 198.07p 204.26p 35731
18/03/2014 198.07p 199.31p 193.12p 199.31p 95732
17/03/2014 193.12p 199.31p 189.26p 195.60p 30853
14/03/2014 203.02p 205.80p 198.07p 199.31p 37605
13/03/2014 207.97p 208.57p 203.32p 204.26p 24144
12/03/2014 205.50p 215.60p 205.50p 205.50p 54537
11/03/2014 217.88p 217.88p 210.25p 210.45p 13085
10/03/2014 210.45p 217.11p 207.97p 207.97p 33043
07/03/2014 210.45p 215.40p 208.67p 212.93p 29336
06/03/2014 217.88p 217.88p 207.97p 212.93p 80744
05/03/2014 217.88p 217.88p 210.45p 216.64p 13366
04/03/2014 215.40p 215.40p 208.36p 215.40p 28414
03/03/2014 217.88p 221.59p 206.74p 209.21p 45665
28/02/2014 222.83p 223.75p 217.88p 221.59p 6999
27/02/2014 220.35p 224.27p 217.88p 222.83p 49709
26/02/2014 222.83p 225.31p 222.83p 225.31p 22706
25/02/2014 222.83p 225.31p 222.83p 225.31p 100598
24/02/2014 225.31p 225.31p 222.83p 225.31p 119459
21/02/2014 225.31p 225.76p 222.83p 225.31p 1183296
20/02/2014 220.35p 222.83p 215.40p 222.83p 28086
19/02/2014 215.40p 222.83p 215.40p 222.83p 18987
18/02/2014 227.78p 227.78p 215.40p 215.40p 12995
17/02/2014 222.83p 227.78p 220.35p 220.35p 40762
14/02/2014 227.78p 228.77p 220.35p 220.35p 94478
13/02/2014 220.35p 227.78p 207.97p 222.83p 138880
12/02/2014 227.78p 231.50p 220.35p 227.78p 46256
11/02/2014 222.83p 227.04p 218.52p 220.35p 187937
10/02/2014 222.83p 222.83p 215.70p 222.83p 59972
07/02/2014 217.88p 222.34p 214.16p 215.40p 244532
06/02/2014 210.45p 217.88p 207.97p 217.88p 90633
05/02/2014 207.97p 215.40p 207.97p 207.97p 38062
04/02/2014 215.40p 215.40p 210.45p 215.40p 56534
03/02/2014 217.88p 217.88p 212.93p 212.93p 38227
31/01/2014 217.88p 225.31p 198.07p 217.88p 308546
30/01/2014 227.78p 227.78p 217.48p 225.31p 25776
29/01/2014 227.78p 233.82p 217.88p 220.35p 70711
28/01/2014 222.83p 231.15p 222.83p 227.78p 33913
27/01/2014 240.16p 240.16p 224.69p 227.78p 46363
24/01/2014 232.73p 242.64p 232.73p 242.64p 7165
23/01/2014 242.64p 245.11p 232.73p 232.73p 57340
22/01/2014 240.16p 240.16p 236.70p 240.16p 1391838
21/01/2014 237.69p 240.79p 235.21p 235.21p 820221
20/01/2014 237.69p 244.62p 235.21p 237.69p 2464110
17/01/2014 232.73p 237.69p 232.73p 237.69p 26523
16/01/2014 240.16p 242.64p 233.60p 235.21p 43839
15/01/2014 245.11p 245.11p 237.69p 242.64p 93706
14/01/2014 237.69p 247.59p 237.69p 237.69p 77892
13/01/2014 245.11p 247.59p 242.64p 247.59p 160379
10/01/2014 247.59p 249.52p 243.37p 245.11p 283732
09/01/2014 247.59p 250.07p 247.59p 250.07p 213540
08/01/2014 250.07p 252.54p 245.11p 247.59p 402969
07/01/2014 247.59p 252.54p 245.11p 245.11p 820901
06/01/2014 240.16p 248.38p 232.73p 245.11p 112937
03/01/2014 232.73p 236.53p 230.26p 232.73p 17840
02/01/2014 242.64p 242.64p 232.73p 232.73p 29407
31/12/2013 235.21p 238.78p 232.73p 232.73p 24706
30/12/2013 235.21p 242.64p 232.34p 235.21p 30747
27/12/2013 240.16p 242.64p 235.21p 235.21p 26438
24/12/2013 237.69p 239.57p 235.21p 235.21p 9186
23/12/2013 237.69p 241.94p 228.97p 235.21p 31066
20/12/2013 227.78p 237.07p 227.78p 235.21p 326394
19/12/2013 230.26p 231.74p 227.78p 227.78p 103730
18/12/2013 232.73p 232.73p 224.02p 230.26p 341961
17/12/2013 230.26p 232.73p 219.66p 225.31p 167418
16/12/2013 227.78p 230.26p 217.21p 225.31p 94663
13/12/2013 227.78p 232.21p 222.83p 230.26p 400295
12/12/2013 227.78p 232.73p 224.81p 227.78p 78211
11/12/2013 225.31p 232.73p 217.38p 227.78p 176137
10/12/2013 222.83p 227.78p 215.40p 227.78p 26524
09/12/2013 215.40p 217.88p 212.93p 215.40p 12327
06/12/2013 215.40p 217.88p 212.93p 216.64p 39779
05/12/2013 217.88p 219.07p 209.06p 212.93p 99704
04/12/2013 217.88p 217.88p 212.93p 215.40p 40603
03/12/2013 220.35p 222.83p 216.74p 219.12p 71031
02/12/2013 220.35p 222.83p 215.70p 217.88p 32367
29/11/2013 220.35p 221.15p 214.41p 217.88p 33090
28/11/2013 217.88p 219.86p 213.95p 215.40p 758124
27/11/2013 210.45p 224.61p 206.74p 215.40p 255902
26/11/2013 215.40p 216.29p 205.50p 206.74p 139053
25/11/2013 207.97p 210.61p 203.69p 205.50p 39923
22/11/2013 203.02p 212.93p 198.07p 207.97p 311337
21/11/2013 198.07p 205.99p 198.07p 198.07p 20951
20/11/2013 203.02p 204.26p 198.07p 198.07p 138083
19/11/2013 203.02p 204.01p 195.60p 200.55p 19164
18/11/2013 207.97p 207.97p 195.60p 198.07p 264705
15/11/2013 205.50p 207.97p 198.07p 198.07p 446133
14/11/2013 203.02p 212.31p 195.60p 198.07p 259357
13/11/2013 193.12p 203.02p 193.12p 195.60p 26178
12/11/2013 203.02p 203.02p 196.72p 200.55p 18757
11/11/2013 195.20p 200.05p 194.16p 198.07p 10736
08/11/2013 195.60p 199.31p 194.38p 196.83p 30891

*Close Price adjusted for both dividends and splits