Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits