Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/11/2011 106.46p 110.42p 106.46p 110.18p 53602
29/11/2011 111.42p 111.42p 108.05p 110.18p 0
28/11/2011 111.42p 111.42p 108.05p 110.18p 6177
25/11/2011 107.75p 108.94p 107.75p 108.94p 616
24/11/2011 105.77p 108.94p 105.77p 108.94p 2532
23/11/2011 106.46p 111.42p 106.46p 111.42p 4871
22/11/2011 111.42p 111.91p 109.53p 110.18p 44005
21/11/2011 108.94p 113.72p 108.94p 111.42p 46488
18/11/2011 113.89p 115.77p 110.57p 113.89p 53231
17/11/2011 113.89p 114.88p 109.73p 112.65p 110201
16/11/2011 111.42p 112.36p 108.94p 110.18p 153559
15/11/2011 111.42p 115.13p 111.42p 115.13p 0
14/11/2011 111.42p 114.09p 111.42p 113.89p 86297
11/11/2011 111.42p 113.89p 111.02p 111.42p 47303
10/11/2011 113.10p 113.10p 111.44p 112.65p 1334
09/11/2011 111.42p 112.65p 111.42p 112.65p 7573
08/11/2011 111.42p 113.89p 111.42p 113.89p 0
07/11/2011 111.42p 113.89p 111.42p 113.89p 0
04/11/2011 111.42p 113.89p 111.42p 113.89p 1132
03/11/2011 114.68p 114.68p 113.69p 113.89p 9524
02/11/2011 116.37p 118.84p 113.89p 118.84p 9270
01/11/2011 118.84p 121.07p 117.93p 118.84p 28235
31/10/2011 118.84p 121.32p 118.84p 121.32p 213
28/10/2011 123.79p 126.27p 121.32p 123.79p 78096
27/10/2011 123.79p 126.27p 120.13p 125.03p 36601
26/10/2011 116.37p 121.32p 115.97p 121.32p 7968
25/10/2011 116.47p 119.88p 113.89p 113.89p 8350
24/10/2011 117.26p 118.55p 116.37p 116.37p 10097
21/10/2011 113.89p 117.60p 113.89p 117.60p 0
20/10/2011 113.89p 113.89p 113.89p 113.89p 191
19/10/2011 117.26p 117.26p 116.37p 116.37p 3534
18/10/2011 120.79p 120.79p 118.84p 118.84p 15
17/10/2011 118.84p 120.13p 118.84p 118.84p 8142
14/10/2011 122.11p 123.79p 122.11p 123.79p 71007
13/10/2011 121.32p 127.46p 119.59p 123.79p 39125
12/10/2011 118.84p 121.32p 118.72p 121.32p 43527
11/10/2011 116.52p 118.84p 116.52p 117.60p 24208
10/10/2011 118.62p 118.62p 117.60p 117.60p 1532
07/10/2011 118.84p 118.84p 114.93p 116.37p 201748
06/10/2011 113.89p 120.08p 113.89p 120.08p 152050
05/10/2011 111.42p 115.13p 111.42p 115.13p 74403
04/10/2011 111.42p 112.65p 111.42p 112.65p 4614
03/10/2011 113.89p 113.89p 111.42p 111.42p 25352
30/09/2011 111.42p 116.37p 111.42p 116.37p 39988
29/09/2011 111.42p 113.89p 111.42p 112.65p 73200
28/09/2011 111.42p 113.89p 111.42p 112.65p 26211
27/09/2011 108.94p 113.89p 108.94p 112.65p 82641
26/09/2011 111.42p 112.40p 109.63p 110.18p 613
23/09/2011 108.94p 111.42p 108.94p 111.42p 6058
22/09/2011 111.42p 112.40p 111.42p 111.42p 276
21/09/2011 111.42p 113.89p 109.04p 113.89p 56636
20/09/2011 111.42p 112.65p 111.42p 112.65p 6058
19/09/2011 113.89p 113.89p 111.42p 112.65p 38273
16/09/2011 116.37p 118.84p 116.37p 118.84p 18858
15/09/2011 113.89p 113.89p 111.42p 113.89p 61127
14/09/2011 111.42p 116.37p 111.42p 115.13p 1616
13/09/2011 111.42p 116.37p 111.42p 116.37p 1616
12/09/2011 115.09p 115.13p 115.09p 115.13p 505
09/09/2011 116.37p 119.24p 114.19p 117.60p 143581
08/09/2011 116.37p 116.76p 111.42p 113.89p 5157
07/09/2011 113.89p 116.61p 113.89p 116.37p 5803
06/09/2011 116.37p 116.37p 113.89p 113.89p 10161
05/09/2011 123.79p 123.79p 113.89p 113.89p 50556
02/09/2011 128.75p 128.75p 118.84p 118.84p 19902
01/09/2011 121.32p 121.32p 121.32p 121.32p 1494
31/08/2011 116.37p 130.23p 108.94p 126.27p 874976
30/08/2011 108.94p 111.42p 108.94p 108.94p 20257
26/08/2011 113.89p 113.89p 103.99p 110.18p 35784
25/08/2011 116.37p 117.36p 111.42p 112.65p 24711
24/08/2011 123.79p 123.79p 116.37p 116.37p 799
23/08/2011 113.89p 123.79p 111.42p 120.08p 51545
22/08/2011 113.89p 118.84p 111.42p 111.42p 40599
19/08/2011 116.37p 118.84p 113.89p 118.84p 7759
18/08/2011 118.84p 126.27p 111.42p 115.13p 28854
17/08/2011 125.78p 126.27p 121.32p 126.27p 9913
16/08/2011 125.28p 127.51p 125.28p 127.51p 1640
15/08/2011 128.75p 128.75p 124.59p 126.27p 10695
12/08/2011 123.79p 128.75p 113.89p 126.27p 24289
11/08/2011 121.32p 126.37p 113.89p 113.89p 26032
10/08/2011 121.32p 125.18p 115.13p 122.56p 21329
09/08/2011 111.42p 117.95p 106.71p 115.13p 52079
08/08/2011 123.79p 123.79p 110.87p 112.65p 45059
05/08/2011 113.89p 120.08p 110.18p 120.08p 103392
04/08/2011 126.27p 127.56p 121.32p 122.56p 102082
03/08/2011 126.27p 127.51p 126.27p 127.51p 32665
02/08/2011 128.75p 133.70p 126.27p 128.75p 88361
01/08/2011 128.75p 129.98p 128.75p 129.98p 48008
29/07/2011 128.75p 131.22p 128.75p 131.22p 16349
28/07/2011 123.79p 132.71p 116.37p 131.22p 118538
27/07/2011 128.75p 136.17p 128.75p 133.70p 33022
26/07/2011 123.79p 131.22p 123.79p 128.75p 14787
25/07/2011 126.27p 126.27p 123.13p 123.79p 43816
22/07/2011 131.72p 131.72p 127.76p 129.98p 4039
21/07/2011 128.75p 128.75p 126.27p 126.27p 11114
20/07/2011 123.79p 128.75p 121.32p 128.75p 73074
19/07/2011 121.42p 128.75p 121.42p 128.75p 4846
18/07/2011 128.75p 128.75p 121.54p 125.03p 17508
15/07/2011 133.70p 133.70p 130.40p 131.22p 5369
14/07/2011 128.75p 131.62p 128.75p 131.22p 8455
13/07/2011 136.17p 136.17p 126.27p 127.51p 51699
12/07/2011 123.79p 131.22p 118.84p 131.22p 53271
11/07/2011 128.75p 132.71p 123.79p 127.51p 27368
08/07/2011 136.17p 137.15p 123.79p 131.22p 74010
07/07/2011 138.65p 140.88p 136.17p 136.17p 51104
06/07/2011 146.08p 146.08p 138.65p 143.60p 15015
05/07/2011 138.65p 146.08p 138.55p 146.08p 37091
04/07/2011 141.13p 141.52p 138.65p 141.13p 37429
01/07/2011 141.97p 143.60p 141.97p 143.60p 9801
30/06/2011 141.13p 143.60p 140.28p 142.36p 3257
29/06/2011 146.08p 146.08p 138.65p 142.36p 33602
28/06/2011 141.13p 143.70p 139.41p 143.60p 267238
27/06/2011 143.60p 145.29p 138.65p 141.13p 385573
24/06/2011 146.08p 146.08p 143.17p 146.08p 460165
23/06/2011 148.55p 148.55p 138.65p 143.60p 81396
22/06/2011 146.08p 146.08p 143.60p 146.08p 25342
21/06/2011 138.65p 148.55p 138.65p 143.60p 70553
20/06/2011 148.55p 148.55p 134.69p 138.65p 48806
17/06/2011 148.55p 153.51p 146.08p 146.08p 1331143
16/06/2011 155.98p 155.98p 149.15p 151.03p 721089
15/06/2011 158.46p 158.46p 155.98p 158.46p 603585
14/06/2011 158.46p 160.93p 154.74p 158.46p 389415
13/06/2011 160.93p 163.41p 158.46p 159.70p 257915
10/06/2011 155.98p 160.44p 154.94p 158.46p 532262
09/06/2011 155.98p 157.22p 154.51p 155.98p 353260
08/06/2011 155.98p 157.22p 153.51p 155.98p 112100
07/06/2011 152.27p 156.41p 149.69p 155.98p 121022
06/06/2011 152.27p 152.27p 147.32p 152.27p 11107
03/06/2011 153.51p 155.98p 153.51p 155.98p 6678
02/06/2011 153.51p 155.24p 151.62p 153.51p 3975
01/06/2011 155.98p 156.48p 151.03p 151.03p 18338
31/05/2011 154.74p 157.47p 154.74p 155.98p 2860
27/05/2011 154.74p 154.74p 148.55p 152.27p 48396
26/05/2011 157.22p 157.22p 152.27p 154.74p 17345
25/05/2011 157.22p 157.22p 156.20p 157.22p 2986
24/05/2011 157.22p 157.47p 153.10p 157.22p 41453
23/05/2011 152.27p 158.46p 152.27p 155.98p 30146
20/05/2011 152.27p 155.98p 151.03p 155.98p 105490
19/05/2011 152.27p 153.01p 149.79p 152.27p 55632
18/05/2011 146.08p 150.73p 146.08p 148.55p 62290
17/05/2011 144.84p 147.56p 143.60p 146.08p 23392
16/05/2011 144.84p 145.58p 143.60p 144.84p 15672
13/05/2011 144.84p 145.58p 144.84p 144.84p 1019
12/05/2011 147.32p 147.32p 144.84p 144.84p 2016
11/05/2011 142.36p 147.56p 141.13p 147.32p 37769
10/05/2011 142.36p 143.60p 141.38p 142.36p 3674
09/05/2011 143.60p 144.00p 141.38p 142.36p 43845
06/05/2011 143.60p 144.49p 141.13p 143.60p 16053
05/05/2011 142.36p 144.64p 141.13p 143.60p 54156
04/05/2011 136.17p 142.51p 136.17p 142.36p 410648
03/05/2011 134.94p 137.43p 132.21p 136.17p 10011
28/04/2011 134.94p 134.94p 133.68p 134.94p 667
27/04/2011 134.94p 137.54p 132.21p 134.94p 10050
26/04/2011 134.94p 137.54p 134.40p 134.94p 13579
21/04/2011 134.94p 137.66p 134.34p 134.94p 2998
20/04/2011 134.94p 136.92p 134.19p 134.94p 7984
19/04/2011 134.94p 136.67p 133.47p 134.94p 7558
18/04/2011 134.94p 136.67p 134.94p 134.94p 16631
15/04/2011 132.46p 134.94p 131.92p 134.94p 35445
14/04/2011 132.46p 133.70p 131.48p 132.46p 11848
13/04/2011 136.17p 136.17p 131.22p 132.46p 44039
12/04/2011 131.22p 137.55p 131.22p 136.17p 87803
11/04/2011 129.98p 133.70p 127.51p 129.98p 12764
08/04/2011 129.98p 132.21p 127.51p 129.98p 8011
07/04/2011 131.22p 131.22p 128.75p 129.98p 23108
06/04/2011 131.22p 131.22p 128.75p 131.22p 23704
05/04/2011 128.75p 131.22p 127.78p 131.22p 20027
04/04/2011 127.51p 129.24p 126.79p 128.75p 60281
01/04/2011 127.51p 128.75p 127.02p 127.51p 51662
31/03/2011 127.51p 127.51p 126.77p 127.51p 20270
30/03/2011 121.32p 128.75p 121.32p 127.51p 158331
29/03/2011 120.08p 123.79p 117.85p 121.32p 263333
28/03/2011 116.37p 121.32p 115.13p 120.08p 46833
25/03/2011 116.37p 117.26p 116.37p 116.37p 1010
24/03/2011 116.37p 118.22p 115.28p 116.37p 24125
23/03/2011 117.60p 117.60p 115.28p 116.37p 6058
22/03/2011 112.65p 118.84p 112.65p 117.60p 41598
21/03/2011 112.65p 113.57p 112.01p 112.65p 7039
18/03/2011 111.42p 112.65p 111.42p 112.65p 17128
17/03/2011 112.65p 112.65p 111.42p 111.42p 10097
16/03/2011 107.70p 113.89p 107.70p 112.65p 430444
15/03/2011 110.18p 110.18p 106.46p 107.70p 46188
14/03/2011 110.18p 110.18p 108.69p 110.18p 54748
11/03/2011 110.18p 110.18p 99.04p 110.18p 311873
10/03/2011 117.60p 113.89p 106.46p 110.18p 24685
09/03/2011 118.84p 117.60p 113.89p 117.60p 15677
08/03/2011 118.84p 118.84p 118.84p 118.84p 1248
07/03/2011 118.84p 118.84p 113.89p 118.84p 0
04/03/2011 120.08p 118.84p 113.89p 118.84p 15857
03/03/2011 121.32p 120.08p 118.84p 120.08p 222
02/03/2011 121.32p 121.32p 120.82p 121.32p 0
01/03/2011 121.32p 121.32p 120.82p 121.32p 2001
28/02/2011 121.32p 121.32p 118.84p 121.32p 10779
25/02/2011 121.32p 121.81p 118.84p 121.32p 0
24/02/2011 121.32p 121.81p 118.84p 121.32p 6706
23/02/2011 121.32p 121.81p 121.32p 121.32p 12537
22/02/2011 125.03p 124.54p 118.84p 121.32p 21864
21/02/2011 126.27p 125.48p 123.79p 125.03p 20807
18/02/2011 126.27p 126.27p 124.59p 126.27p 651
17/02/2011 126.27p 126.27p 124.04p 126.27p 5888
16/02/2011 126.27p 133.70p 124.59p 133.70p 590

*Close Price adjusted for both dividends and splits