Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
20/11/2009 69.32p 69.32p 61.90p 68.14p 0
19/11/2009 68.14p 74.28p 68.14p 69.32p 79038
18/11/2009 69.32p 69.32p 64.37p 68.14p 10097
17/11/2009 69.32p 74.28p 66.95p 69.32p 6111
16/11/2009 68.14p 74.28p 67.05p 69.32p 142878
13/11/2009 68.14p 74.28p 68.14p 68.14p 30292
12/11/2009 79.23p 84.18p 60.66p 68.14p 324977
11/11/2009 78.45p 78.45p 75.03p 75.03p 0
10/11/2009 78.45p 78.45p 76.14p 78.45p 10835
09/11/2009 78.45p 80.76p 78.45p 78.45p 5363
06/11/2009 78.45p 80.76p 78.45p 78.45p 0
05/11/2009 76.14p 83.06p 78.45p 78.45p 1517
04/11/2009 78.45p 78.45p 76.14p 76.14p 0
03/11/2009 78.45p 80.76p 78.45p 78.45p 0
02/11/2009 78.45p 80.76p 78.45p 78.45p 0
30/10/2009 78.45p 78.45p 76.14p 78.45p 0
29/10/2009 72.73p 80.76p 72.73p 78.45p 0
28/10/2009 73.83p 73.83p 69.22p 72.73p 341960
27/10/2009 78.45p 78.45p 73.83p 73.83p 4876
26/10/2009 80.76p 80.76p 77.34p 78.45p 0
23/10/2009 78.45p 83.06p 78.45p 80.76p 2167
22/10/2009 85.37p 83.06p 78.45p 80.76p 9751
21/10/2009 87.68p 87.68p 83.06p 85.37p 2709
20/10/2009 87.68p 87.68p 87.68p 87.68p 0
19/10/2009 86.57p 87.68p 86.57p 87.68p 0
16/10/2009 88.88p 86.57p 78.45p 86.57p 203224
15/10/2009 89.99p 89.99p 88.88p 88.88p 0
14/10/2009 91.19p 92.29p 87.68p 89.99p 15732
13/10/2009 94.60p 94.60p 91.19p 91.19p 0
12/10/2009 94.60p 96.91p 94.60p 94.60p 1083
09/10/2009 94.60p 96.91p 94.60p 94.60p 56613
08/10/2009 89.99p 94.60p 89.99p 94.60p 5417
07/10/2009 87.68p 89.99p 87.68p 88.88p 1517
06/10/2009 92.29p 92.11p 83.06p 87.68p 13186
05/10/2009 92.29p 92.29p 89.99p 92.29p 650
02/10/2009 94.60p 92.29p 87.68p 92.29p 13002
01/10/2009 96.91p 94.60p 94.60p 94.60p 27087
30/09/2009 94.60p 99.22p 94.60p 96.91p 18345
29/09/2009 85.37p 96.91p 85.37p 94.60p 133207
28/09/2009 87.68p 87.68p 83.06p 85.37p 0
25/09/2009 94.60p 94.60p 85.37p 87.68p 0
24/09/2009 94.60p 94.60p 92.29p 94.60p 650
23/09/2009 101.52p 96.91p 94.60p 94.60p 7584
22/09/2009 103.83p 103.83p 101.52p 101.52p 650
21/09/2009 106.14p 108.44p 103.83p 103.83p 32342

*Close Price adjusted for both dividends and splits