Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits