Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/09/2010 106.46p 106.96p 101.71p 106.46p 156426
07/09/2010 101.51p 108.94p 99.04p 106.46p 274353
06/09/2010 90.42p 91.91p 89.13p 90.42p 29030
03/09/2010 89.13p 92.00p 85.37p 90.42p 3788
02/09/2010 90.42p 90.42p 84.68p 89.13p 19185
01/09/2010 87.94p 90.42p 87.94p 90.42p 6681
31/08/2010 87.94p 89.13p 86.66p 87.94p 66390
27/08/2010 90.42p 90.42p 86.66p 87.94p 44208
26/08/2010 90.42p 91.61p 89.13p 90.42p 6058
25/08/2010 90.42p 90.42p 86.66p 90.42p 2482
24/08/2010 92.90p 92.90p 89.13p 90.42p 6555
23/08/2010 95.37p 95.37p 91.61p 92.90p 15742
20/08/2010 95.37p 99.04p 95.37p 95.37p 0
19/08/2010 95.37p 97.85p 94.08p 95.37p 36981
18/08/2010 96.56p 99.04p 94.13p 95.37p 1001
17/08/2010 95.37p 99.04p 94.33p 96.56p 2019
16/08/2010 95.37p 96.56p 94.07p 95.37p 4544
13/08/2010 92.90p 96.56p 90.32p 95.37p 41576
12/08/2010 95.37p 96.05p 89.13p 92.90p 197026
11/08/2010 106.46p 106.46p 91.61p 95.37p 34172
10/08/2010 106.46p 106.46p 101.51p 103.99p 36751
09/08/2010 106.46p 106.46p 101.51p 103.99p 60382
06/08/2010 103.99p 106.46p 101.51p 103.99p 151480
05/08/2010 103.99p 105.67p 101.51p 103.99p 132749
04/08/2010 106.46p 106.46p 101.51p 103.99p 52817
03/08/2010 106.46p 107.65p 103.99p 103.99p 219994
02/08/2010 97.85p 106.46p 96.56p 101.51p 365105
30/07/2010 94.08p 94.08p 90.62p 94.08p 7252
29/07/2010 95.37p 95.57p 89.13p 94.08p 55767
28/07/2010 96.56p 98.69p 94.08p 95.37p 20318
27/07/2010 90.42p 90.42p 86.66p 90.42p 34815
26/07/2010 89.13p 90.42p 86.66p 90.42p 3284
23/07/2010 87.94p 90.37p 86.66p 89.13p 20154
22/07/2010 87.94p 89.13p 86.66p 87.94p 10097
21/07/2010 86.66p 89.13p 85.42p 87.94p 34637
20/07/2010 86.66p 86.66p 84.43p 86.66p 18713
19/07/2010 85.47p 86.66p 82.69p 86.66p 404
16/07/2010 85.47p 86.83p 84.18p 86.66p 22974
15/07/2010 85.47p 87.89p 82.20p 85.47p 36379
14/07/2010 85.47p 86.66p 82.94p 85.47p 3767
13/07/2010 82.99p 86.66p 82.94p 85.47p 133292
12/07/2010 82.99p 85.42p 82.94p 82.99p 404071
09/07/2010 81.70p 84.18p 79.72p 82.99p 22820
08/07/2010 81.70p 81.70p 79.23p 81.70p 745
07/07/2010 81.70p 81.70p 79.72p 81.70p 3653
06/07/2010 81.70p 84.43p 79.23p 81.70p 354822
05/07/2010 81.70p 81.94p 79.23p 81.70p 250137
02/07/2010 81.70p 81.70p 79.23p 81.70p 5049
01/07/2010 81.70p 81.70p 79.23p 81.70p 10803
30/06/2010 81.70p 84.18p 79.23p 81.70p 102160
29/06/2010 80.52p 82.60p 79.23p 81.70p 140592
28/06/2010 79.23p 81.70p 77.35p 80.52p 31612
25/06/2010 76.75p 80.52p 76.75p 79.23p 4218
24/06/2010 76.75p 79.23p 76.75p 76.75p 113194
23/06/2010 76.75p 79.23p 76.75p 76.75p 458
22/06/2010 75.56p 79.23p 74.87p 76.75p 176823
21/06/2010 71.80p 77.64p 71.80p 74.28p 11984
18/06/2010 71.80p 74.28p 71.80p 71.80p 3070
17/06/2010 71.80p 74.28p 71.80p 71.80p 4297
16/06/2010 71.80p 73.09p 71.80p 71.80p 0
15/06/2010 74.28p 74.28p 71.80p 71.80p 2625
14/06/2010 74.28p 75.76p 71.80p 74.28p 1581
11/06/2010 74.28p 75.56p 71.80p 74.28p 4181
10/06/2010 74.28p 75.51p 71.80p 74.28p 19136
09/06/2010 74.28p 74.97p 71.80p 74.28p 5049
08/06/2010 74.28p 75.27p 71.80p 74.28p 7694
07/06/2010 74.28p 75.51p 71.80p 74.28p 11753
04/06/2010 70.61p 74.28p 70.61p 74.28p 18360
03/06/2010 66.85p 71.80p 66.85p 70.61p 22464
02/06/2010 66.85p 69.32p 66.85p 66.85p 957
01/06/2010 66.85p 67.69p 64.37p 66.85p 4673
28/05/2010 65.66p 65.66p 62.64p 65.66p 7793
27/05/2010 65.66p 66.73p 64.37p 65.66p 149
26/05/2010 65.66p 66.73p 64.37p 65.66p 5179
25/05/2010 61.90p 65.66p 60.91p 65.66p 37752
24/05/2010 63.18p 64.37p 56.95p 61.90p 22199
21/05/2010 63.18p 64.37p 61.90p 63.18p 12232
20/05/2010 63.18p 66.85p 62.39p 63.18p 30408
19/05/2010 63.18p 64.37p 62.42p 63.18p 2485
18/05/2010 61.90p 66.85p 61.90p 63.18p 30292
17/05/2010 68.14p 68.14p 56.95p 61.90p 29597
14/05/2010 68.14p 69.32p 64.74p 68.14p 696
13/05/2010 69.32p 70.46p 66.85p 68.14p 3221
12/05/2010 69.32p 70.61p 69.32p 69.32p 1761
11/05/2010 69.32p 69.32p 69.32p 69.32p 0
10/05/2010 66.85p 70.81p 66.85p 69.32p 6488
07/05/2010 65.66p 66.85p 65.61p 66.85p 25243
06/05/2010 66.85p 69.32p 65.66p 66.85p 0
05/05/2010 71.80p 71.80p 64.37p 66.85p 12324
04/05/2010 71.80p 71.80p 69.32p 71.80p 4252
30/04/2010 71.80p 71.80p 69.32p 71.80p 25607
29/04/2010 74.28p 74.28p 69.32p 71.80p 19807
28/04/2010 78.04p 78.04p 71.80p 74.28p 7671
27/04/2010 81.70p 81.70p 74.28p 79.23p 16964
26/04/2010 79.23p 82.99p 79.23p 81.70p 26774
23/04/2010 79.23p 79.72p 76.75p 79.23p 19271
22/04/2010 79.23p 80.52p 77.00p 79.23p 1304
21/04/2010 78.04p 80.52p 76.75p 79.23p 17898
20/04/2010 81.70p 81.70p 76.75p 78.04p 0
19/04/2010 82.99p 82.99p 81.70p 81.70p 107405
16/04/2010 70.61p 86.66p 70.61p 82.99p 114287
15/04/2010 66.85p 72.49p 66.85p 70.61p 62799
14/04/2010 66.85p 69.32p 66.85p 66.85p 3358
13/04/2010 64.37p 69.32p 64.37p 66.85p 7369
12/04/2010 64.37p 65.49p 59.42p 64.37p 220
09/04/2010 64.37p 66.35p 59.42p 64.37p 33395
08/04/2010 64.37p 64.37p 59.42p 64.37p 0
07/04/2010 64.37p 65.36p 59.42p 64.37p 1010
06/04/2010 64.37p 65.49p 59.42p 64.37p 972
01/04/2010 65.66p 66.85p 64.37p 64.37p 6159
31/03/2010 65.66p 65.66p 59.42p 65.66p 4291
30/03/2010 64.37p 65.86p 59.42p 65.66p 5655
29/03/2010 64.37p 65.86p 59.42p 64.37p 2371
26/03/2010 64.37p 64.37p 59.42p 64.37p 0
25/03/2010 64.37p 64.37p 59.42p 64.37p 3029
24/03/2010 64.37p 64.37p 59.42p 64.37p 0
23/03/2010 65.66p 65.66p 59.42p 64.37p 6967
22/03/2010 65.66p 69.32p 61.90p 65.66p 2374
19/03/2010 65.66p 69.32p 62.49p 65.66p 2696
18/03/2010 65.66p 69.32p 65.66p 65.66p 0
17/03/2010 65.66p 69.32p 65.66p 65.66p 830
16/03/2010 61.90p 69.32p 61.90p 65.66p 32816
15/03/2010 61.90p 66.85p 60.66p 61.90p 11005
12/03/2010 60.71p 66.85p 59.42p 61.90p 7193
11/03/2010 60.71p 63.18p 57.44p 60.71p 792
10/03/2010 61.90p 61.90p 60.71p 60.71p 0
09/03/2010 61.90p 64.37p 61.90p 61.90p 0
08/03/2010 61.90p 64.37p 60.66p 61.90p 2184
05/03/2010 60.71p 64.37p 60.61p 64.37p 28065
04/03/2010 60.71p 61.90p 60.66p 60.71p 10097
03/03/2010 59.42p 61.90p 59.42p 60.71p 110
02/03/2010 61.90p 61.90p 59.42p 59.42p 9001
01/03/2010 61.90p 66.85p 59.82p 61.90p 3097
26/02/2010 61.90p 66.85p 59.42p 61.90p 5833
25/02/2010 61.90p 66.85p 61.90p 61.90p 0
24/02/2010 61.90p 66.85p 61.90p 61.90p 0
23/02/2010 60.71p 66.85p 60.66p 61.90p 208
22/02/2010 63.18p 66.85p 59.79p 60.71p 23
19/02/2010 63.18p 66.85p 63.18p 63.18p 0
18/02/2010 64.37p 66.85p 63.18p 63.18p 0
17/02/2010 64.37p 66.85p 64.37p 64.37p 0
16/02/2010 64.37p 66.85p 64.37p 64.37p 0
15/02/2010 64.37p 66.85p 64.37p 64.37p 0
12/02/2010 64.37p 66.85p 63.18p 64.37p 0
11/02/2010 64.37p 66.85p 59.42p 64.37p 20195
10/02/2010 61.90p 61.90p 59.42p 61.90p 4280
09/02/2010 63.18p 63.38p 59.42p 63.18p 1010
08/02/2010 63.18p 66.85p 63.18p 63.18p 0
05/02/2010 63.18p 63.18p 59.42p 63.18p 0
04/02/2010 59.42p 64.18p 59.42p 63.18p 173414
03/02/2010 59.42p 61.90p 59.42p 59.42p 50487
02/02/2010 60.71p 61.90p 57.84p 59.42p 15728
01/02/2010 64.37p 64.37p 56.95p 60.71p 4854
29/01/2010 65.66p 66.85p 63.18p 64.37p 0
28/01/2010 65.66p 71.80p 64.37p 65.66p 3029
27/01/2010 65.66p 71.80p 65.66p 65.66p 0
26/01/2010 65.66p 71.80p 64.37p 65.66p 4028
25/01/2010 65.66p 71.80p 65.66p 65.66p 0
22/01/2010 65.66p 66.85p 63.18p 65.66p 149
21/01/2010 65.66p 66.85p 63.18p 65.66p 30696
20/01/2010 65.66p 71.80p 65.66p 65.66p 0
19/01/2010 65.66p 71.80p 65.61p 65.66p 440
18/01/2010 66.85p 71.80p 64.37p 65.66p 1137
15/01/2010 66.85p 71.80p 64.47p 66.85p 2853
14/01/2010 66.85p 71.80p 64.37p 66.85p 3029
13/01/2010 69.32p 71.80p 66.85p 66.85p 10097
12/01/2010 69.32p 74.28p 69.32p 69.32p 0
11/01/2010 69.13p 71.31p 66.85p 69.13p 33678
08/01/2010 69.13p 74.28p 68.83p 69.13p 1010
07/01/2010 68.63p 74.28p 68.33p 68.63p 469508
06/01/2010 69.13p 74.28p 66.95p 68.63p 17872
05/01/2010 67.84p 74.28p 67.84p 69.13p 27616
04/01/2010 70.61p 71.80p 66.85p 67.84p 5741
31/12/2009 69.13p 70.61p 69.13p 69.13p 0
30/12/2009 69.32p 74.28p 69.13p 69.13p 144
29/12/2009 69.32p 74.28p 69.23p 69.32p 127
24/12/2009 69.32p 70.61p 67.05p 69.32p 1506
23/12/2009 69.32p 70.61p 66.85p 70.61p 83
22/12/2009 69.32p 70.22p 65.66p 69.32p 7284
21/12/2009 70.61p 70.61p 64.37p 68.14p 74123
18/12/2009 71.80p 71.80p 66.85p 70.61p 0
17/12/2009 73.09p 76.75p 71.80p 71.80p 5049
16/12/2009 73.09p 79.23p 73.09p 73.09p 1163
15/12/2009 73.09p 73.53p 66.85p 73.09p 3338
14/12/2009 73.09p 73.78p 66.85p 73.09p 6765
11/12/2009 73.09p 79.23p 71.80p 73.09p 138418
10/12/2009 70.61p 74.28p 66.85p 73.09p 101911
09/12/2009 69.32p 74.28p 66.85p 69.32p 3712
08/12/2009 70.61p 70.76p 65.66p 69.32p 7359
07/12/2009 70.61p 76.75p 69.32p 70.61p 11614
04/12/2009 70.61p 76.75p 69.42p 70.61p 3534
03/12/2009 70.61p 76.75p 69.82p 70.61p 10097
02/12/2009 70.61p 76.75p 69.72p 70.61p 5182
01/12/2009 70.61p 76.75p 69.32p 70.61p 204608
30/11/2009 69.32p 76.75p 69.32p 70.61p 18862
27/11/2009 69.32p 69.32p 65.66p 69.32p 0
26/11/2009 69.32p 71.80p 69.32p 69.32p 37865
25/11/2009 69.32p 74.28p 69.32p 69.32p 7417
24/11/2009 69.32p 74.28p 66.85p 69.32p 4039
23/11/2009 69.32p 74.28p 69.32p 69.32p 5049

*Close Price adjusted for both dividends and splits