Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
07/11/2013 195.60p 198.07p 193.71p 196.83p 68398
06/11/2013 198.07p 203.02p 196.59p 196.83p 65308
05/11/2013 195.60p 198.07p 188.17p 198.07p 32566
04/11/2013 195.60p 200.55p 188.17p 188.17p 112496
01/11/2013 193.12p 200.55p 193.12p 200.55p 13864
31/10/2013 195.60p 200.57p 193.12p 195.60p 35695
30/10/2013 198.07p 199.06p 193.12p 198.07p 74292
29/10/2013 198.07p 204.88p 193.12p 195.60p 67718
28/10/2013 207.97p 207.97p 198.07p 203.02p 28136
25/10/2013 198.07p 207.48p 196.29p 200.55p 63142
24/10/2013 200.55p 204.71p 195.87p 198.07p 103438
23/10/2013 198.07p 198.07p 195.69p 198.07p 28485
22/10/2013 205.50p 205.50p 195.60p 198.07p 43422
21/10/2013 203.02p 207.97p 198.91p 205.50p 29217
18/10/2013 198.07p 203.02p 198.07p 203.02p 18372
17/10/2013 200.55p 206.61p 196.24p 200.55p 22146
16/10/2013 200.55p 204.41p 198.07p 203.02p 27161
15/10/2013 205.50p 205.50p 198.07p 203.02p 72420
14/10/2013 205.50p 205.50p 195.60p 198.07p 30173
11/10/2013 200.55p 200.55p 195.60p 196.83p 29575
10/10/2013 198.07p 198.07p 195.84p 198.07p 59282
09/10/2013 203.02p 204.21p 195.60p 198.07p 23899
08/10/2013 205.50p 205.50p 195.60p 198.07p 198390
07/10/2013 200.55p 207.32p 198.07p 200.55p 51688
04/10/2013 200.55p 206.12p 198.07p 203.02p 64222
03/10/2013 207.97p 213.41p 198.07p 198.07p 59181
02/10/2013 207.97p 215.40p 200.15p 207.97p 56528
01/10/2013 207.97p 207.97p 200.55p 200.55p 49571
30/09/2013 203.02p 207.54p 198.07p 203.02p 548105
27/09/2013 207.97p 207.97p 198.07p 198.07p 65607
26/09/2013 207.97p 221.52p 204.26p 204.26p 48007
25/09/2013 217.88p 217.88p 210.95p 215.40p 27251
24/09/2013 217.88p 217.88p 209.48p 215.40p 88668
23/09/2013 212.93p 217.88p 209.10p 210.45p 55895
20/09/2013 207.97p 216.02p 200.55p 212.93p 719708
19/09/2013 193.12p 207.68p 193.12p 205.50p 1816990
18/09/2013 193.12p 197.21p 183.22p 193.12p 15034559
17/09/2013 190.64p 196.09p 187.52p 188.17p 3184987
16/09/2013 188.17p 190.64p 186.31p 190.64p 107960
13/09/2013 185.69p 187.13p 180.74p 185.69p 62020
12/09/2013 190.64p 190.64p 180.74p 180.74p 78074
11/09/2013 185.69p 188.17p 185.69p 188.17p 57601
10/09/2013 185.69p 188.17p 185.69p 188.17p 61615
09/09/2013 190.64p 193.12p 185.69p 188.17p 200923
06/09/2013 185.69p 187.97p 183.41p 185.69p 78655
05/09/2013 188.17p 189.41p 185.69p 185.69p 405868
04/09/2013 188.17p 188.17p 180.74p 183.22p 156919
03/09/2013 183.22p 188.17p 178.26p 188.17p 242107
02/09/2013 200.55p 200.55p 165.88p 178.26p 771790
30/08/2013 168.36p 172.07p 165.88p 165.88p 5061
29/08/2013 175.79p 175.79p 165.79p 167.12p 11001
28/08/2013 175.79p 175.79p 168.36p 168.36p 4057
27/08/2013 173.31p 175.79p 170.84p 170.84p 4962
23/08/2013 173.31p 177.03p 171.83p 173.31p 21695
22/08/2013 165.88p 173.31p 165.88p 173.31p 5233
21/08/2013 168.36p 172.07p 167.60p 168.36p 4259
20/08/2013 165.88p 173.31p 165.88p 168.36p 16882
19/08/2013 165.88p 173.31p 165.88p 170.84p 13255
16/08/2013 170.84p 173.86p 168.36p 168.36p 8883
15/08/2013 170.84p 175.79p 166.30p 168.36p 34079
14/08/2013 178.26p 178.26p 170.84p 172.07p 1403
13/08/2013 180.74p 180.74p 169.85p 172.07p 30787
12/08/2013 180.24p 180.24p 175.79p 175.79p 682
09/08/2013 168.36p 179.92p 168.36p 174.55p 331
08/08/2013 173.31p 180.24p 168.36p 173.31p 87520
07/08/2013 173.31p 175.79p 168.36p 175.79p 20906
06/08/2013 173.31p 175.22p 168.36p 168.36p 97020
05/08/2013 158.46p 173.31p 158.46p 173.31p 28637
02/08/2013 160.93p 165.88p 158.46p 163.41p 1811
01/08/2013 160.93p 167.37p 155.36p 165.88p 16305
31/07/2013 160.93p 165.88p 158.46p 165.88p 19729
30/07/2013 165.88p 165.88p 157.69p 163.41p 12711
29/07/2013 163.41p 165.88p 159.70p 159.70p 21220
26/07/2013 165.88p 168.36p 158.46p 165.88p 41066
25/07/2013 163.41p 165.88p 156.72p 159.70p 11343
24/07/2013 158.46p 165.88p 155.14p 165.88p 42330
23/07/2013 165.88p 168.36p 163.41p 163.41p 17286
22/07/2013 168.36p 168.36p 160.93p 163.41p 3411
19/07/2013 160.93p 165.88p 158.46p 165.88p 64081
18/07/2013 160.24p 160.93p 158.46p 159.70p 13831
17/07/2013 160.93p 164.25p 155.36p 158.46p 14567
16/07/2013 160.93p 163.41p 157.57p 160.93p 24341
15/07/2013 163.41p 165.36p 157.94p 158.46p 79879
12/07/2013 160.93p 163.41p 159.70p 163.41p 879
11/07/2013 160.93p 163.41p 158.46p 160.93p 7460
10/07/2013 158.46p 160.93p 155.98p 160.93p 22955
09/07/2013 155.98p 165.88p 155.98p 165.88p 80416
08/07/2013 155.98p 163.41p 155.98p 158.46p 3522
05/07/2013 163.41p 163.41p 155.98p 163.41p 5189
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

*Close Price adjusted for both dividends and splits