Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/03/2024 184.50p 185.50p 178.00p 185.00p 3803
04/03/2024 182.50p 183.00p 175.50p 181.00p 39445
01/03/2024 184.50p 185.10p 175.50p 183.50p 301558
29/02/2024 180.00p 184.28p 175.50p 177.00p 111844
28/02/2024 179.00p 185.00p 179.00p 179.00p 14424
27/02/2024 180.50p 187.50p 180.00p 180.00p 7536
26/02/2024 181.50p 183.00p 180.28p 183.00p 67839
23/02/2024 188.50p 188.50p 182.50p 182.50p 46770
22/02/2024 183.00p 188.03p 181.47p 182.50p 34550
21/02/2024 183.00p 188.50p 179.00p 179.00p 10061
20/02/2024 180.50p 185.50p 180.00p 183.00p 51069
19/02/2024 186.00p 188.10p 180.90p 185.00p 29850
16/02/2024 183.50p 187.50p 181.50p 186.50p 72891
15/02/2024 183.00p 185.70p 180.00p 185.00p 40534
14/02/2024 187.50p 188.50p 180.00p 180.00p 7516
13/02/2024 195.50p 195.50p 183.00p 185.00p 38249
12/02/2024 185.00p 195.83p 185.00p 185.00p 23544
09/02/2024 196.50p 196.50p 185.00p 190.00p 16402
08/02/2024 185.00p 193.50p 183.00p 185.00p 69458
07/02/2024 185.00p 188.23p 184.50p 184.50p 15675
06/02/2024 187.50p 193.50p 185.00p 185.00p 45353
05/02/2024 185.50p 198.00p 183.00p 185.00p 54154
02/02/2024 193.50p 194.05p 185.00p 185.00p 6831
01/02/2024 188.00p 195.00p 188.00p 195.00p 12945
31/01/2024 192.00p 191.10p 190.00p 190.00p 95296
30/01/2024 192.00p 196.50p 185.50p 190.00p 15665
29/01/2024 185.50p 192.00p 185.50p 188.50p 18004
26/01/2024 192.00p 192.00p 185.50p 192.00p 21882
25/01/2024 190.00p 194.00p 190.00p 194.00p 50675
24/01/2024 193.00p 195.00p 183.50p 193.00p 53961
23/01/2024 190.50p 195.00p 185.66p 192.00p 14816
22/01/2024 183.00p 195.50p 183.00p 194.00p 162379
19/01/2024 190.00p 190.00p 185.00p 189.50p 31691
18/01/2024 192.00p 195.00p 183.00p 183.00p 1404349
17/01/2024 192.50p 198.00p 191.86p 192.50p 273744
16/01/2024 195.00p 204.00p 187.50p 194.00p 178456
15/01/2024 194.00p 194.00p 188.10p 191.50p 24449
12/01/2024 193.00p 193.00p 188.00p 189.50p 836360
11/01/2024 192.00p 194.00p 186.00p 194.00p 27284
10/01/2024 190.00p 192.00p 184.93p 192.00p 43240
09/01/2024 190.00p 190.00p 180.50p 190.00p 491905
08/01/2024 192.00p 192.00p 181.50p 181.50p 29095
05/01/2024 192.00p 192.00p 180.50p 189.00p 12675
04/01/2024 192.00p 192.00p 182.50p 191.00p 27538
03/01/2024 192.00p 192.00p 180.00p 190.00p 59305
02/01/2024 190.50p 191.50p 182.00p 182.00p 25816
29/12/2023 189.50p 192.00p 185.43p 192.00p 7408
28/12/2023 191.50p 191.50p 185.50p 189.50p 252463
27/12/2023 181.00p 190.00p 181.00p 190.00p 24950
22/12/2023 183.00p 187.55p 182.50p 182.50p 17428
21/12/2023 183.50p 190.00p 183.50p 190.00p 85744
20/12/2023 185.00p 191.50p 185.00p 190.00p 154454
19/12/2023 184.00p 184.00p 178.50p 182.00p 18158
18/12/2023 179.00p 184.00p 176.90p 184.00p 34496
15/12/2023 178.00p 180.00p 171.41p 180.00p 61314
14/12/2023 175.00p 175.48p 167.00p 173.50p 125280
13/12/2023 175.00p 175.00p 166.50p 171.00p 38475
12/12/2023 175.00p 175.00p 164.00p 169.50p 208586
11/12/2023 166.00p 175.00p 164.50p 166.50p 53108
08/12/2023 175.00p 175.00p 168.18p 174.00p 18662
07/12/2023 170.00p 175.00p 166.00p 170.00p 23828
06/12/2023 170.00p 170.00p 163.50p 164.00p 20601
05/12/2023 170.00p 170.00p 166.22p 170.00p 25702
04/12/2023 170.00p 170.00p 163.00p 166.00p 37930
01/12/2023 170.00p 170.00p 163.00p 166.00p 8290
30/11/2023 166.50p 166.50p 164.40p 165.50p 16700
29/11/2023 167.50p 170.00p 164.52p 170.00p 77764
28/11/2023 165.00p 167.50p 161.00p 163.00p 9629
27/11/2023 165.00p 169.05p 161.30p 164.00p 20492
24/11/2023 165.00p 165.86p 161.00p 162.00p 40384
23/11/2023 177.50p 167.00p 166.00p 166.00p 0
22/11/2023 177.50p 180.54p 164.64p 167.00p 53046
21/11/2023 173.50p 181.50p 173.50p 173.50p 14245
20/11/2023 183.00p 184.00p 173.58p 174.50p 17368
17/11/2023 160.50p 183.00p 157.50p 178.00p 147257
16/11/2023 158.50p 162.00p 153.50p 160.50p 135650
15/11/2023 154.00p 156.55p 153.47p 155.00p 317873
14/11/2023 154.00p 157.50p 152.00p 152.00p 40470
13/11/2023 154.00p 154.00p 153.00p 154.00p 11745
10/11/2023 152.00p 153.00p 152.00p 152.50p 43595
09/11/2023 152.00p 153.00p 151.00p 153.00p 47198
08/11/2023 150.00p 154.00p 150.00p 151.75p 14565
07/11/2023 150.00p 154.00p 150.88p 152.00p 25765
06/11/2023 150.00p 154.00p 150.00p 154.00p 257
03/11/2023 157.50p 157.50p 152.00p 154.75p 17112
02/11/2023 148.00p 153.00p 148.00p 153.00p 53194
01/11/2023 147.50p 147.50p 142.00p 147.50p 31055
31/10/2023 143.00p 144.50p 141.42p 142.50p 7217
30/10/2023 140.00p 142.50p 136.06p 140.00p 270823
27/10/2023 136.00p 138.50p 134.00p 138.50p 77698
26/10/2023 136.50p 140.76p 136.43p 140.25p 22007
25/10/2023 136.50p 141.00p 136.00p 136.00p 22690
24/10/2023 138.00p 144.50p 135.50p 135.50p 47833
23/10/2023 140.00p 141.25p 138.12p 141.25p 17793
20/10/2023 140.00p 143.46p 138.00p 138.50p 16089
19/10/2023 140.00p 145.96p 140.00p 141.00p 11812
18/10/2023 142.00p 149.50p 141.97p 142.00p 177460
17/10/2023 143.50p 150.00p 142.50p 150.00p 14858
17/10/2023 143.50p 150.00p 142.50p 150.00p 14858
16/10/2023 142.00p 147.95p 142.00p 146.00p 11383
13/10/2023 145.00p 149.50p 144.00p 144.00p 60373
12/10/2023 144.50p 148.50p 144.00p 145.00p 25920
11/10/2023 146.50p 147.01p 143.69p 147.00p 7982
10/10/2023 150.00p 150.00p 142.50p 150.00p 5485
09/10/2023 142.00p 146.00p 142.00p 142.00p 5003
06/10/2023 145.00p 147.50p 142.00p 142.00p 2964
05/10/2023 145.00p 149.50p 144.97p 145.00p 7519
04/10/2023 145.50p 149.50p 145.00p 147.25p 356597
03/10/2023 152.00p 153.58p 146.00p 146.00p 2789
02/10/2023 146.00p 152.00p 146.00p 146.00p 3169
29/09/2023 151.50p 152.50p 145.50p 152.50p 18282
28/09/2023 147.00p 152.00p 145.50p 152.00p 31500
27/09/2023 145.50p 152.00p 145.50p 152.00p 18385
26/09/2023 152.00p 149.51p 144.00p 148.00p 13995
25/09/2023 152.00p 152.00p 142.50p 147.00p 2964
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

*Close Price adjusted for both dividends and splits