Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/07/2013 163.41p 163.41p 159.05p 160.93p 19482
03/07/2013 155.98p 162.59p 155.98p 158.46p 10619
02/07/2013 160.93p 163.41p 156.97p 160.93p 6584
01/07/2013 163.41p 165.88p 157.47p 163.41p 35236
28/06/2013 165.88p 165.88p 160.93p 165.88p 11539
27/06/2013 158.46p 163.41p 158.46p 160.93p 12152
26/06/2013 155.98p 163.41p 155.98p 158.46p 85399
25/06/2013 158.46p 158.46p 157.22p 157.22p 112012
24/06/2013 163.41p 163.41p 153.51p 157.22p 75567
21/06/2013 158.46p 168.36p 155.98p 158.46p 123606
20/06/2013 154.74p 158.46p 154.51p 155.98p 5195
19/06/2013 158.46p 158.46p 154.74p 158.46p 10227
18/06/2013 155.98p 157.22p 152.27p 157.22p 72743
17/06/2013 151.03p 155.24p 145.33p 152.27p 70047
14/06/2013 148.55p 155.98p 148.55p 151.03p 167379
13/06/2013 158.46p 162.17p 145.47p 153.51p 230672
12/06/2013 163.41p 163.41p 161.43p 162.17p 7398
11/06/2013 160.93p 164.40p 160.93p 163.41p 6449
10/06/2013 163.41p 165.62p 160.04p 163.41p 34162
07/06/2013 165.88p 166.88p 160.93p 163.41p 10860
06/06/2013 165.88p 168.36p 163.41p 164.65p 20073
05/06/2013 165.88p 170.09p 165.88p 168.36p 13359
04/06/2013 168.36p 170.34p 165.88p 165.88p 37275
03/06/2013 165.88p 170.34p 164.40p 168.36p 121163
31/05/2013 158.46p 169.35p 158.46p 165.88p 443894
30/05/2013 158.46p 158.46p 158.16p 158.46p 208868
29/05/2013 158.46p 159.70p 157.22p 158.46p 213902
28/05/2013 155.98p 158.46p 150.41p 157.22p 19537
24/05/2013 153.51p 154.74p 151.23p 152.27p 39502
23/05/2013 155.98p 155.98p 153.51p 154.74p 12275
22/05/2013 155.98p 157.79p 148.99p 157.22p 126499
21/05/2013 158.46p 158.46p 156.13p 158.46p 18795
20/05/2013 155.98p 158.36p 154.55p 157.22p 66586
17/05/2013 158.46p 160.93p 156.40p 158.46p 84306
16/05/2013 158.46p 160.14p 154.74p 155.98p 205159
15/05/2013 158.46p 160.19p 157.22p 158.46p 44998
14/05/2013 158.46p 160.93p 155.98p 155.98p 68539
13/05/2013 160.04p 160.93p 155.98p 155.98p 7333
10/05/2013 158.46p 160.93p 156.60p 160.93p 5603
09/05/2013 158.46p 160.93p 155.98p 160.93p 68374
08/05/2013 155.98p 157.91p 155.98p 155.98p 6567
07/05/2013 155.98p 157.84p 155.98p 155.98p 6532
03/05/2013 155.98p 157.64p 155.98p 155.98p 6593
02/05/2013 158.46p 158.46p 158.46p 158.46p 43
01/05/2013 155.98p 158.46p 155.98p 158.46p 6405
30/04/2013 155.98p 158.46p 154.14p 158.46p 5577
29/04/2013 158.46p 158.46p 155.98p 158.46p 0
26/04/2013 158.46p 158.46p 155.98p 157.22p 10824
25/04/2013 153.51p 158.46p 152.71p 157.22p 32878
24/04/2013 158.46p 158.46p 155.98p 158.46p 0
23/04/2013 158.46p 158.46p 155.98p 158.46p 12162
22/04/2013 160.93p 160.93p 153.51p 155.98p 10670
19/04/2013 160.93p 163.41p 158.46p 158.46p 16903
18/04/2013 157.22p 159.70p 157.22p 159.70p 2419
17/04/2013 160.93p 163.41p 158.46p 160.93p 7968
16/04/2013 160.93p 162.17p 156.48p 158.46p 26422
15/04/2013 160.93p 163.41p 154.74p 159.70p 319875
12/04/2013 165.88p 165.88p 160.93p 164.65p 18115
11/04/2013 170.84p 173.31p 153.97p 164.65p 315387
10/04/2013 178.26p 178.36p 173.31p 175.79p 25641
09/04/2013 173.31p 180.74p 173.31p 178.26p 12944
08/04/2013 178.26p 178.26p 168.36p 173.31p 22697
05/04/2013 175.79p 180.74p 173.31p 177.03p 61432
04/04/2013 175.79p 180.74p 174.60p 180.74p 39126
03/04/2013 178.26p 180.48p 173.31p 175.79p 67993
02/04/2013 168.36p 178.26p 164.50p 178.26p 74546
28/03/2013 160.93p 163.41p 160.93p 163.41p 30149
27/03/2013 160.93p 163.41p 160.93p 163.41p 59007
26/03/2013 155.98p 165.88p 155.98p 165.88p 90306
25/03/2013 158.46p 160.93p 158.46p 160.93p 10272
22/03/2013 160.93p 160.93p 155.98p 158.46p 77752
21/03/2013 160.93p 163.10p 157.84p 160.93p 18700
20/03/2013 160.93p 160.93p 156.18p 159.70p 29393
19/03/2013 155.98p 160.93p 151.52p 160.93p 60272
18/03/2013 152.51p 157.96p 151.03p 151.03p 23963
15/03/2013 148.55p 158.46p 146.08p 158.46p 110993
14/03/2013 146.08p 151.03p 146.08p 146.08p 4006
13/03/2013 146.08p 148.55p 146.08p 146.08p 11337
12/03/2013 148.55p 151.03p 146.28p 148.55p 105861
11/03/2013 148.95p 151.03p 146.28p 151.03p 4640
08/03/2013 146.57p 148.55p 146.57p 148.55p 861
07/03/2013 149.05p 149.05p 146.08p 146.08p 10275
06/03/2013 147.07p 151.03p 146.57p 151.03p 23169
05/03/2013 148.55p 151.03p 144.69p 151.03p 90105
04/03/2013 151.03p 151.03p 148.55p 151.03p 37471
01/03/2013 151.03p 152.76p 151.03p 151.03p 57740
28/02/2013 151.03p 153.51p 151.03p 153.51p 21539
27/02/2013 151.03p 153.51p 151.03p 153.51p 44053
26/02/2013 151.03p 152.02p 148.55p 151.03p 7046
25/02/2013 151.03p 154.40p 150.93p 151.03p 30883
22/02/2013 155.98p 157.22p 151.03p 151.03p 48891
21/02/2013 153.51p 157.47p 141.13p 151.03p 192317
20/02/2013 153.60p 155.98p 151.55p 154.74p 15160
19/02/2013 153.51p 156.03p 151.03p 155.98p 6925
18/02/2013 160.93p 160.93p 154.74p 154.74p 37024
15/02/2013 153.51p 158.46p 151.03p 155.98p 100356
14/02/2013 153.51p 165.88p 150.34p 153.51p 77612
13/02/2013 155.98p 165.88p 155.34p 165.88p 66131
12/02/2013 155.98p 158.11p 153.13p 155.98p 78138
11/02/2013 151.03p 155.98p 146.08p 155.98p 240133
08/02/2013 148.55p 149.54p 146.08p 146.08p 62785
07/02/2013 148.55p 148.55p 146.08p 148.55p 13753
06/02/2013 142.24p 148.01p 142.24p 146.08p 15206
05/02/2013 141.13p 144.84p 139.54p 143.60p 24408
04/02/2013 145.29p 146.08p 143.60p 144.84p 18627
01/02/2013 147.27p 147.27p 143.60p 146.08p 5030
31/01/2013 143.60p 147.27p 143.60p 146.08p 35834
30/01/2013 145.71p 148.55p 144.84p 144.84p 2151
29/01/2013 143.60p 148.55p 143.60p 148.55p 6544
28/01/2013 146.08p 148.55p 144.59p 146.08p 8874
25/01/2013 146.08p 149.79p 146.08p 148.55p 17409
24/01/2013 146.08p 149.79p 146.08p 148.55p 795510
23/01/2013 148.55p 153.51p 147.93p 148.55p 21904
22/01/2013 151.03p 152.91p 146.08p 149.79p 83825
21/01/2013 155.98p 158.09p 148.55p 152.27p 34898
18/01/2013 155.98p 155.98p 148.95p 152.27p 15475
17/01/2013 148.55p 153.51p 148.55p 151.03p 18861
16/01/2013 146.08p 155.98p 146.08p 151.03p 14632
15/01/2013 152.51p 153.51p 146.08p 153.51p 58352
14/01/2013 153.51p 155.44p 148.55p 151.03p 52823
11/01/2013 146.08p 153.51p 146.08p 148.55p 21496
10/01/2013 150.14p 152.02p 144.59p 148.55p 13337
09/01/2013 146.08p 149.24p 142.61p 144.84p 15556
08/01/2013 146.08p 148.55p 141.72p 143.60p 33679
07/01/2013 143.60p 146.08p 139.84p 143.60p 36307
04/01/2013 128.75p 143.60p 128.75p 143.60p 50371
03/01/2013 130.13p 135.94p 130.13p 132.46p 25922
02/01/2013 128.75p 131.22p 128.75p 131.22p 5437
31/12/2012 132.61p 132.61p 126.27p 131.22p 8829
28/12/2012 126.27p 132.91p 126.27p 131.22p 3193
27/12/2012 132.21p 132.21p 127.26p 131.22p 5164
24/12/2012 127.26p 131.22p 127.26p 131.22p 798
21/12/2012 136.17p 136.17p 127.26p 131.22p 4198
20/12/2012 126.27p 131.72p 126.27p 131.22p 13144
19/12/2012 128.75p 133.70p 127.51p 133.70p 12943
18/12/2012 129.04p 132.46p 129.04p 132.46p 37571
17/12/2012 131.22p 131.22p 126.27p 128.75p 26726
14/12/2012 128.70p 131.22p 126.57p 131.22p 5784
13/12/2012 126.27p 131.84p 126.27p 129.98p 78066
12/12/2012 128.75p 130.73p 126.74p 128.75p 46170
11/12/2012 128.85p 131.12p 128.85p 129.98p 10109
10/12/2012 128.85p 138.65p 128.85p 138.65p 11684
07/12/2012 131.72p 133.70p 128.85p 133.70p 442924
06/12/2012 128.75p 134.94p 126.49p 131.22p 184773
05/12/2012 128.75p 129.98p 127.01p 129.98p 6305
04/12/2012 129.74p 129.98p 129.74p 129.98p 1087
03/12/2012 133.70p 136.42p 128.75p 136.17p 46429
30/11/2012 133.70p 137.41p 131.22p 137.41p 70888
29/11/2012 131.72p 131.72p 129.74p 131.22p 10143
28/11/2012 128.75p 133.70p 128.75p 133.70p 9113
27/11/2012 128.85p 134.69p 128.85p 133.70p 5055
26/11/2012 131.22p 132.71p 130.73p 132.46p 5460
23/11/2012 133.70p 133.70p 127.76p 129.98p 9839
22/11/2012 127.16p 129.98p 127.16p 129.98p 2613
21/11/2012 128.75p 128.75p 126.77p 127.51p 933
20/11/2012 131.22p 136.67p 129.49p 131.22p 23383
19/11/2012 133.70p 136.79p 126.27p 136.17p 35013
16/11/2012 131.45p 133.12p 127.90p 131.22p 14840
15/11/2012 128.75p 133.70p 127.16p 133.70p 10285
14/11/2012 126.27p 128.75p 122.56p 123.79p 543724
13/11/2012 120.92p 131.26p 120.92p 127.51p 45464
12/11/2012 119.34p 123.79p 116.47p 123.79p 5965
09/11/2012 118.84p 119.44p 118.84p 118.84p 7273
08/11/2012 118.84p 120.70p 114.49p 116.37p 18452
07/11/2012 121.32p 123.79p 118.84p 123.79p 11917
06/11/2012 121.32p 121.32p 119.21p 120.08p 13898
05/11/2012 118.84p 121.32p 118.84p 121.32p 303
02/11/2012 120.23p 120.23p 118.84p 118.84p 182
01/11/2012 118.84p 120.23p 116.37p 118.84p 120230
31/10/2012 121.32p 124.69p 118.84p 120.08p 142255
30/10/2012 121.62p 122.51p 121.32p 121.32p 2906
29/10/2012 121.32p 123.79p 121.32p 123.79p 5686
26/10/2012 124.09p 124.09p 121.32p 123.79p 812768
25/10/2012 121.32p 126.27p 121.32p 126.27p 1763
24/10/2012 128.75p 128.75p 121.22p 123.79p 0
23/10/2012 128.75p 128.75p 121.22p 122.56p 634336
22/10/2012 126.27p 126.89p 121.32p 125.03p 1710
19/10/2012 121.32p 122.56p 117.16p 122.56p 222588
18/10/2012 118.84p 118.84p 117.16p 118.84p 7666
17/10/2012 116.86p 118.84p 116.86p 118.84p 29595
16/10/2012 121.32p 121.32p 116.86p 118.84p 2126
15/10/2012 120.58p 120.58p 118.84p 120.08p 8911
12/10/2012 118.84p 121.32p 118.84p 121.32p 13911
11/10/2012 123.79p 123.79p 120.82p 123.79p 119087
10/10/2012 118.84p 121.32p 118.84p 121.32p 5510
09/10/2012 120.08p 121.32p 118.84p 121.32p 69656
08/10/2012 118.84p 121.32p 118.35p 120.08p 109020
05/10/2012 118.84p 120.63p 117.86p 120.08p 65180
04/10/2012 118.84p 124.78p 115.13p 120.08p 2073813
03/10/2012 116.37p 116.99p 112.90p 113.89p 11178
02/10/2012 113.89p 113.89p 111.42p 111.42p 1749
01/10/2012 116.37p 117.26p 109.53p 113.89p 39554
28/09/2012 116.37p 118.05p 114.14p 116.37p 42892
27/09/2012 118.84p 118.84p 115.28p 117.60p 119363
26/09/2012 116.96p 118.55p 116.91p 117.60p 5424
25/09/2012 123.79p 123.79p 119.54p 123.79p 10153
24/09/2012 116.37p 120.72p 116.37p 120.08p 80498
21/09/2012 118.84p 121.71p 116.37p 116.37p 14415
20/09/2012 118.84p 121.32p 116.37p 116.37p 14522
19/09/2012 116.37p 121.86p 116.37p 116.37p 19026

*Close Price adjusted for both dividends and splits