Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/09/2023 144.00p 152.00p 142.55p 145.50p 46703
21/09/2023 145.00p 145.99p 142.55p 145.00p 179026
20/09/2023 144.00p 148.14p 143.97p 144.00p 24105
19/09/2023 149.00p 149.00p 144.00p 148.00p 4493
18/09/2023 149.50p 149.50p 145.54p 147.50p 17042
15/09/2023 145.50p 148.50p 143.85p 147.00p 14387
14/09/2023 148.00p 151.07p 145.00p 145.50p 40570
13/09/2023 149.00p 153.50p 148.75p 149.00p 13521
12/09/2023 148.00p 153.50p 148.00p 149.50p 6039
11/09/2023 150.00p 152.24p 148.00p 148.00p 3172
08/09/2023 150.50p 154.00p 149.50p 154.00p 7718
07/09/2023 154.00p 154.00p 150.00p 154.00p 1048715
06/09/2023 150.50p 150.50p 149.00p 149.00p 167440
05/09/2023 150.00p 152.00p 149.00p 150.50p 120536
04/09/2023 150.00p 150.00p 145.92p 150.00p 197394
01/09/2023 148.00p 149.24p 145.25p 148.00p 2001
31/08/2023 149.00p 150.00p 148.00p 150.00p 4508
30/08/2023 148.00p 149.00p 142.50p 148.00p 42965
29/08/2023 148.00p 149.00p 145.18p 149.00p 40554
25/08/2023 145.00p 149.50p 145.00p 148.75p 8266
24/08/2023 145.00p 149.50p 143.10p 145.00p 4494
23/08/2023 150.00p 146.40p 142.00p 144.75p 28769
22/08/2023 150.00p 150.00p 140.50p 150.00p 62527
21/08/2023 143.00p 149.50p 143.00p 143.00p 3132
18/08/2023 145.00p 149.50p 145.00p 147.25p 17162
17/08/2023 151.00p 153.50p 147.55p 150.00p 27254
16/08/2023 149.00p 153.50p 145.00p 150.00p 257525
15/08/2023 145.50p 153.50p 145.00p 149.50p 1014
14/08/2023 145.00p 153.50p 145.00p 145.00p 29126
11/08/2023 147.50p 154.00p 146.38p 147.50p 44371
10/08/2023 145.00p 152.30p 145.00p 152.00p 41963
09/08/2023 141.00p 150.00p 140.55p 147.50p 340196
08/08/2023 150.00p 158.00p 144.50p 144.50p 105804
07/08/2023 154.00p 159.50p 150.00p 154.00p 39686
04/08/2023 160.00p 161.50p 153.00p 153.00p 61515
03/08/2023 157.00p 164.50p 157.00p 157.00p 3998
02/08/2023 162.00p 165.00p 157.00p 165.00p 658564
01/08/2023 163.00p 166.00p 162.00p 166.00p 1434
31/07/2023 163.00p 169.50p 161.00p 162.50p 17136
28/07/2023 168.50p 168.50p 162.49p 168.50p 16667
27/07/2023 162.00p 169.50p 162.00p 169.50p 35081
26/07/2023 163.00p 169.50p 161.40p 162.00p 54050
25/07/2023 164.00p 170.00p 161.50p 170.00p 10419
24/07/2023 160.50p 169.50p 160.50p 164.00p 15777
21/07/2023 164.00p 169.50p 164.00p 164.00p 15835
20/07/2023 166.00p 168.03p 166.00p 166.50p 100255
19/07/2023 165.00p 167.16p 163.99p 166.25p 13055
18/07/2023 162.50p 170.00p 162.50p 170.00p 11352
17/07/2023 160.50p 170.00p 160.00p 160.00p 40
14/07/2023 160.50p 166.44p 159.50p 159.50p 30392
13/07/2023 160.50p 170.00p 160.00p 160.00p 2370
12/07/2023 160.50p 169.50p 160.00p 160.00p 4483
11/07/2023 163.50p 165.00p 158.87p 160.00p 9034
10/07/2023 160.00p 163.36p 154.78p 161.00p 133679
07/07/2023 162.00p 169.00p 153.00p 153.00p 69740
06/07/2023 165.50p 174.00p 161.00p 161.00p 20555
05/07/2023 170.00p 170.00p 165.50p 166.50p 10263
04/07/2023 170.50p 171.18p 167.00p 167.00p 17783
03/07/2023 168.50p 179.50p 165.00p 165.00p 35607
30/06/2023 171.00p 181.50p 169.00p 169.00p 39985
29/06/2023 170.00p 179.43p 170.00p 170.00p 33434
28/06/2023 178.50p 184.50p 178.50p 179.50p 22626
27/06/2023 181.00p 185.00p 178.00p 181.00p 71139
26/06/2023 180.50p 185.00p 180.50p 184.00p 29735
23/06/2023 181.50p 185.00p 181.50p 185.00p 14053
22/06/2023 187.50p 188.00p 180.50p 180.50p 187713
21/06/2023 188.00p 188.00p 178.50p 188.00p 1840
20/06/2023 184.50p 188.00p 181.25p 188.00p 49051
19/06/2023 181.00p 184.00p 178.00p 184.00p 66734
16/06/2023 178.00p 185.00p 178.00p 178.00p 168506
15/06/2023 181.00p 181.00p 173.00p 178.00p 229548
14/06/2023 173.00p 177.50p 170.00p 176.50p 107821
13/06/2023 178.00p 179.50p 170.00p 170.00p 41389
12/06/2023 180.50p 180.50p 172.59p 180.50p 63412
09/06/2023 177.00p 180.50p 171.50p 177.00p 9663
08/06/2023 181.00p 181.00p 177.08p 181.00p 14737
07/06/2023 180.50p 180.50p 173.15p 180.00p 21406
06/06/2023 177.50p 181.00p 176.78p 181.00p 5460
05/06/2023 170.00p 179.00p 170.00p 179.00p 56517
02/06/2023 171.50p 178.00p 172.97p 173.50p 18970
01/06/2023 171.50p 172.49p 168.79p 172.25p 34033
31/05/2023 171.00p 177.50p 170.26p 171.50p 4000
30/05/2023 171.00p 179.50p 167.50p 172.25p 8303
26/05/2023 173.50p 179.50p 170.26p 173.00p 40661
25/05/2023 170.00p 177.50p 166.00p 175.25p 435497
24/05/2023 177.00p 178.00p 173.44p 177.00p 51480
23/05/2023 170.00p 178.00p 170.00p 170.00p 55261
22/05/2023 170.00p 178.50p 170.00p 170.00p 23719
19/05/2023 175.50p 178.00p 170.00p 170.00p 65323
18/05/2023 176.50p 182.00p 176.00p 176.00p 7078
17/05/2023 178.00p 184.50p 173.00p 173.00p 11534
16/05/2023 179.50p 179.50p 175.00p 175.00p 1667
15/05/2023 176.00p 184.50p 172.65p 180.00p 25422
12/05/2023 178.00p 184.50p 178.00p 178.00p 12685
11/05/2023 176.00p 180.08p 173.26p 176.00p 18286
10/05/2023 180.00p 184.00p 172.40p 175.50p 48866
09/05/2023 181.00p 189.50p 178.00p 178.00p 40884
05/05/2023 184.50p 189.50p 182.00p 182.00p 40655
04/05/2023 183.50p 186.45p 183.00p 183.00p 25744
03/05/2023 187.00p 187.00p 183.00p 184.00p 27199
02/05/2023 192.00p 193.50p 185.00p 186.50p 230787
28/04/2023 195.00p 195.00p 185.50p 195.00p 623
27/04/2023 186.00p 190.32p 185.00p 185.50p 126382
26/04/2023 183.00p 190.87p 183.00p 185.00p 115969
25/04/2023 193.50p 194.50p 183.00p 186.00p 7627
24/04/2023 185.50p 195.00p 184.05p 185.00p 29580
21/04/2023 184.50p 194.01p 184.50p 184.50p 28023
20/04/2023 185.50p 194.50p 185.00p 185.00p 35042
19/04/2023 188.00p 195.00p 185.50p 186.50p 10617
18/04/2023 190.00p 192.10p 187.65p 190.00p 110975
17/04/2023 193.50p 193.50p 185.00p 186.50p 81167
14/04/2023 188.50p 190.00p 184.33p 190.00p 359478
13/04/2023 190.00p 190.00p 178.00p 186.00p 55423
12/04/2023 182.50p 183.93p 177.00p 177.00p 14042
11/04/2023 181.00p 188.54p 177.50p 184.50p 15163
06/04/2023 189.50p 188.32p 178.08p 184.75p 12162
05/04/2023 189.50p 190.00p 179.30p 188.50p 23584
04/04/2023 180.50p 190.00p 180.00p 190.00p 16348
03/04/2023 177.00p 189.27p 182.00p 187.50p 34296
31/03/2023 177.00p 188.50p 177.00p 186.00p 14496
30/03/2023 183.00p 185.50p 180.50p 183.00p 5309
29/03/2023 183.00p 188.91p 184.00p 185.50p 4483
28/03/2023 183.00p 186.28p 182.29p 186.00p 5399
27/03/2023 183.00p 188.00p 182.50p 182.50p 25247
24/03/2023 184.50p 190.00p 182.50p 182.50p 10908
23/03/2023 189.50p 185.60p 182.15p 183.50p 23074
22/03/2023 189.50p 189.50p 180.00p 187.00p 24958
21/03/2023 189.50p 189.50p 179.50p 179.50p 3081
20/03/2023 185.50p 189.50p 177.50p 185.00p 4614
17/03/2023 188.50p 193.24p 186.00p 186.00p 182183
16/03/2023 194.50p 195.00p 189.00p 192.00p 8952
15/03/2023 192.00p 197.18p 189.50p 190.00p 54000
14/03/2023 194.50p 201.00p 190.50p 190.50p 44945
13/03/2023 191.50p 196.44p 188.00p 195.00p 134511
10/03/2023 197.00p 197.00p 186.50p 191.00p 83433
09/03/2023 186.50p 198.50p 185.00p 195.00p 111793
08/03/2023 195.00p 199.50p 187.95p 190.50p 110824
07/03/2023 190.00p 197.50p 190.00p 193.75p 46708
06/03/2023 207.00p 207.00p 191.50p 195.00p 96958
03/03/2023 200.00p 209.00p 200.00p 207.00p 9515
02/03/2023 208.00p 205.00p 205.00p 205.00p 303602
01/03/2023 208.00p 209.07p 198.50p 200.00p 25358
28/02/2023 205.00p 207.80p 200.00p 200.00p 31019
27/02/2023 200.00p 209.00p 200.00p 205.00p 70552
24/02/2023 202.00p 210.00p 202.00p 210.00p 103118
23/02/2023 210.00p 210.00p 203.10p 210.00p 830
22/02/2023 205.00p 211.00p 202.20p 208.00p 6930
21/02/2023 205.00p 208.00p 201.65p 205.00p 3655
20/02/2023 203.00p 211.00p 203.00p 211.00p 49447
17/02/2023 203.00p 209.00p 201.00p 204.50p 47178
16/02/2023 206.00p 214.00p 205.00p 205.00p 3950
15/02/2023 209.00p 214.00p 203.00p 214.00p 3604
14/02/2023 215.00p 219.00p 200.00p 206.00p 36728
13/02/2023 211.00p 216.16p 206.00p 210.50p 34467
10/02/2023 222.00p 227.76p 211.00p 214.00p 88692
09/02/2023 215.00p 226.00p 215.00p 218.00p 12591
08/02/2023 224.00p 225.00p 217.00p 220.00p 10130
07/02/2023 223.00p 225.00p 220.06p 223.00p 1597
06/02/2023 224.00p 224.00p 218.00p 220.00p 6782
03/02/2023 220.00p 223.11p 216.00p 220.00p 24515
02/02/2023 215.00p 223.00p 208.00p 223.00p 40137
01/02/2023 209.00p 215.00p 206.00p 210.00p 24358
31/01/2023 210.00p 210.00p 205.00p 205.00p 37607
30/01/2023 219.00p 219.00p 208.08p 215.00p 16731
27/01/2023 215.00p 215.00p 210.00p 215.00p 4579
26/01/2023 207.00p 214.80p 207.00p 213.00p 109384
25/01/2023 207.00p 212.00p 207.00p 212.00p 27925
24/01/2023 218.00p 218.00p 208.00p 211.50p 18935
23/01/2023 220.00p 220.00p 211.12p 220.00p 7841
20/01/2023 210.00p 220.00p 207.34p 213.00p 176087
19/01/2023 207.00p 212.04p 205.00p 209.50p 11985
18/01/2023 207.00p 214.00p 207.00p 211.00p 13261
17/01/2023 208.00p 214.00p 208.00p 210.00p 83527
16/01/2023 210.00p 214.00p 205.40p 207.00p 62518
13/01/2023 209.00p 209.00p 203.00p 206.00p 10306
12/01/2023 199.50p 210.00p 194.52p 207.00p 41993
11/01/2023 189.00p 198.50p 182.00p 196.50p 30062
10/01/2023 189.50p 189.50p 184.22p 189.50p 94137
09/01/2023 187.50p 188.00p 183.00p 188.00p 28657
06/01/2023 184.50p 190.00p 181.00p 190.00p 86138
05/01/2023 180.00p 182.50p 180.00p 182.25p 250063
04/01/2023 179.00p 184.50p 177.50p 182.00p 30541
03/01/2023 175.00p 182.00p 175.00p 177.00p 111086
30/12/2022 177.00p 181.80p 180.00p 180.00p 4833
29/12/2022 177.00p 181.80p 180.00p 180.00p 3633
28/12/2022 177.00p 183.50p 177.00p 182.00p 37271
23/12/2022 177.00p 185.00p 176.90p 181.75p 2967
22/12/2022 180.50p 185.00p 178.00p 178.00p 35795
21/12/2022 184.00p 185.00p 179.84p 185.00p 7200
20/12/2022 178.00p 185.00p 178.00p 185.00p 10539
19/12/2022 178.50p 181.84p 178.35p 181.00p 17689
16/12/2022 178.00p 184.50p 178.00p 178.00p 10583
15/12/2022 176.00p 189.00p 174.00p 174.00p 21931
14/12/2022 176.00p 182.50p 176.00p 176.00p 1554
13/12/2022 181.00p 187.70p 176.00p 176.00p 86167
12/12/2022 185.00p 196.50p 180.00p 180.00p 14606
09/12/2022 190.50p 194.50p 185.00p 185.00p 2042
08/12/2022 188.00p 199.50p 188.00p 190.50p 40974
07/12/2022 188.00p 191.71p 188.00p 188.00p 24338
06/12/2022 188.00p 190.00p 186.50p 189.00p 236876

*Close Price adjusted for both dividends and splits