Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/09/2012 116.37p 121.71p 116.37p 118.84p 3330
17/09/2012 116.37p 118.84p 116.37p 116.37p 39169
14/09/2012 118.84p 118.84p 113.89p 113.89p 2898
13/09/2012 118.84p 118.84p 116.37p 116.37p 2804
12/09/2012 116.37p 118.84p 116.37p 116.37p 10063
11/09/2012 118.84p 118.84p 116.66p 117.60p 2659
10/09/2012 118.35p 118.84p 116.91p 118.84p 7035
07/09/2012 118.84p 118.84p 116.37p 118.84p 16542
06/09/2012 116.37p 118.35p 116.37p 116.37p 30968
05/09/2012 118.84p 118.84p 116.37p 116.37p 9622
04/09/2012 116.37p 118.25p 114.58p 116.37p 37703
03/09/2012 116.37p 116.37p 113.89p 113.89p 28206
31/08/2012 116.37p 118.84p 111.42p 118.84p 64098
30/08/2012 118.84p 118.84p 115.13p 115.13p 0
29/08/2012 118.84p 118.84p 115.38p 116.37p 18764
28/08/2012 118.84p 118.84p 113.42p 116.37p 43165
24/08/2012 118.84p 118.84p 115.23p 116.37p 638
23/08/2012 118.84p 118.84p 113.89p 116.37p 15244
22/08/2012 111.42p 116.99p 111.42p 116.37p 10001
21/08/2012 118.84p 118.84p 110.18p 115.13p 15378
20/08/2012 111.42p 113.89p 111.42p 113.89p 2620
17/08/2012 113.89p 118.84p 108.95p 116.37p 16400
16/08/2012 113.89p 113.89p 111.42p 111.42p 8645
15/08/2012 113.89p 113.89p 111.56p 113.89p 11235
14/08/2012 113.89p 113.89p 112.65p 112.65p 61
13/08/2012 113.89p 113.89p 111.81p 112.65p 7049
10/08/2012 113.89p 113.89p 112.65p 112.65p 11267
09/08/2012 113.89p 113.89p 109.83p 112.65p 26587
08/08/2012 113.89p 113.89p 109.83p 111.42p 19133
07/08/2012 113.89p 113.89p 109.83p 111.42p 1689
06/08/2012 106.46p 111.42p 106.27p 111.42p 26500
03/08/2012 113.89p 113.89p 109.93p 113.89p 268
02/08/2012 108.94p 108.94p 108.94p 108.94p 2212
01/08/2012 111.42p 111.42p 105.47p 107.70p 2634
31/07/2012 113.89p 113.89p 108.94p 108.94p 1906
30/07/2012 108.94p 108.94p 108.94p 108.94p 1588
27/07/2012 103.99p 107.85p 103.99p 105.23p 9764
26/07/2012 108.94p 109.83p 103.99p 106.46p 23988
25/07/2012 116.37p 116.37p 110.13p 111.42p 3247
24/07/2012 118.72p 118.72p 109.68p 111.42p 23064
23/07/2012 108.94p 116.37p 108.94p 116.37p 13
20/07/2012 116.37p 116.37p 108.94p 108.94p 6027
19/07/2012 113.89p 113.89p 108.94p 111.42p 1744240
18/07/2012 113.89p 113.89p 109.53p 113.89p 60586
17/07/2012 113.89p 113.89p 109.43p 112.65p 96656
16/07/2012 113.89p 118.84p 113.89p 116.37p 3657
13/07/2012 113.89p 118.84p 113.89p 116.37p 12359
12/07/2012 118.84p 118.84p 113.89p 116.37p 808
11/07/2012 113.89p 116.37p 113.89p 115.13p 15024
10/07/2012 113.89p 116.37p 113.89p 116.37p 20051
09/07/2012 113.89p 116.37p 110.72p 116.37p 25688
06/07/2012 116.37p 120.79p 113.89p 117.60p 35289
05/07/2012 116.37p 116.96p 113.89p 113.89p 4737
04/07/2012 116.37p 118.84p 116.37p 116.37p 340374
03/07/2012 112.95p 118.84p 112.95p 118.84p 7331
02/07/2012 113.89p 118.84p 111.91p 116.37p 28642
29/06/2012 121.02p 121.02p 116.37p 116.37p 5049
28/06/2012 114.88p 117.16p 108.94p 108.94p 469008
27/06/2012 112.65p 112.65p 108.94p 108.94p 12225
26/06/2012 114.49p 114.49p 112.11p 113.89p 10633
25/06/2012 116.37p 116.37p 111.39p 116.37p 8384
22/06/2012 118.84p 120.39p 108.94p 108.94p 28071
21/06/2012 113.89p 118.84p 113.89p 113.89p 208902
20/06/2012 113.89p 113.89p 109.84p 110.18p 5489
19/06/2012 113.89p 113.89p 107.95p 110.18p 4606
18/06/2012 106.46p 116.37p 106.46p 111.42p 21042
15/06/2012 108.94p 111.42p 106.46p 111.42p 12773
14/06/2012 106.46p 108.94p 106.46p 108.94p 18326
13/06/2012 106.46p 108.94p 106.46p 107.70p 2726
12/06/2012 106.46p 107.55p 106.46p 106.46p 20536
11/06/2012 108.94p 110.13p 103.99p 103.99p 35306
08/06/2012 106.46p 109.83p 106.46p 106.46p 3504
07/06/2012 106.46p 110.30p 106.46p 106.46p 12364
06/06/2012 103.99p 111.42p 102.06p 103.99p 227236
01/06/2012 99.04p 103.69p 99.04p 102.75p 4306
31/05/2012 99.04p 99.04p 96.86p 98.24p 11277
30/05/2012 99.04p 99.04p 94.08p 96.56p 2052703
29/05/2012 95.37p 95.37p 95.37p 95.37p 2
28/05/2012 91.91p 95.37p 91.61p 91.61p 10175
25/05/2012 91.81p 97.64p 91.61p 91.71p 2259
24/05/2012 94.08p 94.08p 91.71p 91.71p 1715
23/05/2012 92.20p 93.98p 92.20p 93.98p 188
22/05/2012 92.30p 96.56p 92.30p 94.08p 9750
21/05/2012 94.18p 98.18p 94.18p 96.16p 6082
18/05/2012 94.08p 96.56p 92.28p 96.56p 28908
17/05/2012 94.58p 96.81p 94.08p 95.97p 1402
16/05/2012 99.04p 99.04p 96.26p 99.04p 3058
15/05/2012 99.04p 101.99p 96.31p 101.51p 1474
14/05/2012 101.51p 103.99p 96.66p 100.27p 2513
11/05/2012 101.51p 103.99p 101.51p 103.99p 49172
10/05/2012 101.51p 103.99p 99.04p 99.04p 15612
09/05/2012 101.07p 101.51p 101.07p 101.51p 2091
08/05/2012 103.02p 103.99p 101.51p 101.51p 101370
04/05/2012 103.99p 106.46p 101.51p 101.51p 128233
03/05/2012 103.99p 108.94p 103.99p 103.99p 3489
02/05/2012 103.99p 108.94p 103.69p 108.94p 103005
01/05/2012 108.94p 111.42p 103.76p 111.42p 18156
30/04/2012 103.99p 108.64p 103.99p 107.70p 7043
27/04/2012 108.94p 108.94p 103.99p 103.99p 17876
26/04/2012 108.94p 108.94p 103.99p 103.99p 21985
25/04/2012 106.66p 107.95p 105.13p 106.46p 13494
24/04/2012 108.94p 108.94p 99.04p 99.04p 5459
23/04/2012 99.04p 107.35p 99.04p 101.51p 59900
20/04/2012 103.99p 108.05p 103.49p 105.23p 20343
19/04/2012 103.99p 106.46p 103.99p 106.46p 2656
18/04/2012 103.99p 107.21p 103.99p 106.46p 291415
17/04/2012 101.51p 103.99p 101.51p 102.75p 30490
16/04/2012 108.94p 108.94p 102.75p 102.75p 16087
13/04/2012 108.94p 108.94p 102.25p 108.94p 18599
12/04/2012 103.99p 105.72p 101.51p 103.99p 148018
11/04/2012 97.25p 99.13p 96.76p 99.04p 21971
10/04/2012 99.04p 99.33p 99.04p 99.04p 13365
05/04/2012 101.51p 101.51p 97.48p 99.09p 39375
04/04/2012 99.04p 99.04p 96.66p 96.66p 3051
03/04/2012 99.04p 101.51p 97.35p 101.51p 13629
02/04/2012 98.77p 100.17p 96.66p 96.66p 8908
30/03/2012 101.51p 101.51p 96.76p 99.04p 4616
29/03/2012 101.51p 101.51p 99.04p 99.04p 7417
28/03/2012 102.06p 102.06p 97.30p 99.04p 8035
27/03/2012 99.04p 104.53p 94.53p 96.56p 19626
26/03/2012 101.51p 104.73p 99.04p 99.04p 15143
23/03/2012 103.99p 106.46p 101.51p 106.46p 28410
22/03/2012 106.46p 106.46p 103.86p 106.46p 487
21/03/2012 99.04p 102.75p 99.04p 101.51p 10466
20/03/2012 99.04p 103.86p 99.04p 101.51p 3489
19/03/2012 99.04p 103.99p 99.04p 103.99p 19313
16/03/2012 101.51p 103.99p 99.73p 103.99p 3639
15/03/2012 103.99p 103.99p 99.04p 101.51p 12489
14/03/2012 103.99p 103.99p 99.04p 103.99p 10539
13/03/2012 103.99p 103.99p 97.55p 101.51p 78458
12/03/2012 96.86p 102.29p 96.56p 99.04p 25741
09/03/2012 96.56p 101.51p 96.56p 101.51p 45571
08/03/2012 101.51p 104.51p 96.56p 99.04p 81775
07/03/2012 96.56p 97.80p 96.56p 97.80p 5054
06/03/2012 99.04p 99.27p 94.08p 99.04p 26453
05/03/2012 99.04p 99.04p 94.68p 97.80p 18076
02/03/2012 96.56p 96.56p 92.30p 94.18p 795125
01/03/2012 103.99p 103.99p 96.56p 97.80p 296395
29/02/2012 101.51p 103.99p 101.51p 101.51p 62845
28/02/2012 99.04p 103.99p 97.30p 103.99p 902939
27/02/2012 95.17p 99.04p 95.17p 96.56p 22432
24/02/2012 94.28p 97.90p 94.28p 96.61p 110577
23/02/2012 96.66p 99.53p 94.08p 96.56p 251449
22/02/2012 99.04p 99.73p 99.04p 99.09p 16727
21/02/2012 96.66p 99.61p 96.66p 99.04p 52517
20/02/2012 97.35p 101.51p 96.96p 99.09p 27559
17/02/2012 96.76p 99.80p 96.76p 99.09p 50738
16/02/2012 91.61p 101.21p 90.12p 97.05p 280119
15/02/2012 108.94p 111.42p 108.54p 111.42p 62618
14/02/2012 108.94p 112.60p 108.94p 111.42p 10450
13/02/2012 106.46p 112.85p 106.46p 111.42p 27020
10/02/2012 108.94p 112.01p 108.94p 110.18p 38720
09/02/2012 108.94p 116.37p 108.94p 116.37p 1108
08/02/2012 108.94p 114.29p 108.94p 112.65p 9396
07/02/2012 108.94p 115.48p 108.94p 113.89p 2617
06/02/2012 110.23p 112.65p 109.83p 112.65p 6680
03/02/2012 108.94p 114.29p 108.94p 112.65p 2418
02/02/2012 111.42p 114.29p 108.94p 112.65p 5457
01/02/2012 108.94p 112.50p 108.94p 111.42p 39859
31/01/2012 111.42p 114.29p 108.94p 112.65p 17147
30/01/2012 108.94p 110.92p 108.94p 110.18p 1077
27/01/2012 111.42p 113.89p 108.94p 113.89p 15073
26/01/2012 108.94p 113.89p 108.94p 111.42p 29322
25/01/2012 111.42p 114.17p 111.42p 112.65p 6819
24/01/2012 113.12p 117.35p 113.12p 113.89p 5064
23/01/2012 111.42p 117.95p 111.42p 115.13p 20652
20/01/2012 116.37p 118.25p 111.42p 115.13p 39362
19/01/2012 118.84p 118.84p 113.89p 118.84p 8060
18/01/2012 108.94p 118.84p 108.94p 118.84p 34829
17/01/2012 113.89p 116.66p 112.31p 116.37p 28786
16/01/2012 108.94p 118.84p 108.94p 118.84p 8738
13/01/2012 108.94p 110.77p 108.94p 108.94p 15769
12/01/2012 108.94p 113.30p 108.94p 111.42p 5256
11/01/2012 113.15p 113.30p 110.77p 111.42p 1553
10/01/2012 108.94p 113.89p 108.64p 113.89p 5478
09/01/2012 106.46p 112.77p 106.46p 106.46p 2370
06/01/2012 106.46p 113.40p 106.46p 110.18p 2140
05/01/2012 106.46p 109.22p 106.46p 106.46p 12540
04/01/2012 106.46p 113.89p 106.46p 106.46p 5453
03/01/2012 117.26p 117.26p 110.18p 110.18p 10678
30/12/2011 116.37p 116.37p 111.54p 113.89p 0
29/12/2011 116.37p 116.37p 111.54p 113.89p 11087
28/12/2011 113.89p 113.89p 110.77p 113.89p 9341
23/12/2011 106.46p 106.46p 106.46p 106.46p 0
22/12/2011 106.46p 109.24p 106.46p 106.46p 4524
21/12/2011 106.46p 112.65p 106.46p 106.46p 3620
20/12/2011 106.46p 113.89p 106.46p 108.94p 49331
19/12/2011 106.46p 108.30p 103.99p 103.99p 56943
16/12/2011 108.94p 111.02p 106.46p 106.46p 25192
15/12/2011 108.94p 111.42p 106.56p 111.42p 12977
14/12/2011 113.89p 116.37p 110.77p 113.89p 7667
13/12/2011 109.73p 109.73p 106.46p 106.46p 550
12/12/2011 108.94p 113.89p 108.69p 111.42p 16317
09/12/2011 108.94p 108.94p 108.94p 108.94p 119
08/12/2011 106.46p 106.46p 106.46p 106.46p 577
07/12/2011 111.42p 111.42p 109.96p 110.18p 5112
06/12/2011 113.89p 113.89p 110.18p 110.18p 11063
05/12/2011 106.46p 113.89p 106.46p 106.46p 6307
02/12/2011 111.42p 113.89p 108.35p 111.42p 21702
01/12/2011 113.89p 116.37p 107.65p 113.89p 20876

*Close Price adjusted for both dividends and splits