Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/10/2021 295.00p 303.26p 290.00p 290.00p 6779
04/10/2021 295.00p 307.00p 290.00p 290.00p 429761
01/10/2021 297.00p 305.00p 294.99p 300.00p 74202
30/09/2021 299.00p 309.00p 296.00p 300.00p 16844
29/09/2021 292.00p 309.00p 292.00p 294.00p 30248
28/09/2021 290.00p 306.00p 290.00p 292.00p 375423
27/09/2021 300.00p 309.00p 290.00p 290.00p 7927
24/09/2021 296.00p 303.00p 294.00p 298.00p 33393
23/09/2021 296.00p 309.00p 292.00p 296.00p 25281
22/09/2021 306.00p 306.00p 291.00p 300.50p 17374
21/09/2021 295.00p 300.00p 291.00p 297.00p 13171
20/09/2021 295.00p 312.00p 290.00p 290.00p 80372
17/09/2021 315.00p 315.00p 297.00p 297.00p 29076
16/09/2021 315.00p 315.00p 304.00p 307.00p 49571
15/09/2021 304.00p 314.00p 304.00p 307.00p 65738
14/09/2021 305.00p 311.66p 301.00p 305.00p 13204
13/09/2021 299.00p 305.00p 297.60p 303.00p 236701
10/09/2021 305.00p 305.00p 288.00p 302.00p 11255
09/09/2021 295.00p 305.00p 287.00p 305.00p 30982
08/09/2021 295.00p 311.00p 295.00p 302.00p 31931
07/09/2021 308.00p 313.00p 295.00p 299.00p 221023
06/09/2021 296.00p 309.00p 295.00p 300.00p 21442
03/09/2021 301.00p 313.00p 291.00p 299.00p 45816
02/09/2021 308.00p 318.00p 301.00p 316.00p 14955
01/09/2021 300.00p 302.00p 295.00p 302.00p 32564
31/08/2021 296.00p 299.00p 290.20p 298.00p 39608
30/08/2021 296.00p 297.03p 289.77p 295.00p 58673
27/08/2021 296.00p 297.03p 289.77p 295.00p 58673
26/08/2021 282.00p 294.00p 282.00p 287.00p 515504
25/08/2021 284.00p 294.00p 279.80p 289.00p 34195
24/08/2021 287.00p 295.00p 284.00p 287.00p 117016
23/08/2021 285.00p 295.00p 285.00p 290.00p 89078
20/08/2021 291.00p 296.00p 286.00p 286.00p 25749
19/08/2021 288.00p 290.00p 281.00p 281.00p 69532
18/08/2021 290.00p 294.00p 285.87p 290.00p 100838
17/08/2021 283.00p 290.00p 283.00p 283.00p 2205
16/08/2021 281.00p 294.00p 280.00p 285.00p 55425
13/08/2021 295.00p 295.00p 283.00p 283.00p 112240
12/08/2021 290.00p 296.00p 280.00p 280.00p 72805
11/08/2021 290.00p 296.00p 285.98p 286.00p 36188
10/08/2021 291.00p 299.00p 285.00p 285.00p 31341
09/08/2021 304.00p 304.00p 280.00p 280.00p 27353
06/08/2021 299.00p 304.00p 290.57p 291.00p 64301
05/08/2021 296.00p 304.00p 293.00p 296.00p 29847
04/08/2021 288.00p 299.00p 286.28p 295.00p 37536
03/08/2021 302.00p 306.00p 288.97p 292.00p 116766
02/08/2021 300.00p 313.00p 297.00p 307.00p 10383
30/07/2021 299.00p 309.00p 288.00p 296.00p 55253
29/07/2021 302.00p 316.00p 299.00p 301.00p 16436
28/07/2021 304.00p 313.00p 301.00p 301.00p 20055
27/07/2021 301.00p 306.89p 300.00p 306.00p 20576
26/07/2021 312.00p 313.00p 303.00p 312.00p 6064
23/07/2021 301.00p 313.00p 301.00p 301.00p 19117
22/07/2021 295.00p 315.00p 305.42p 307.50p 5951
21/07/2021 295.00p 313.00p 294.89p 306.00p 38089
20/07/2021 301.00p 309.00p 288.00p 288.00p 104965
19/07/2021 310.00p 315.00p 289.00p 289.00p 39687
16/07/2021 310.00p 320.00p 309.00p 310.00p 47581
15/07/2021 323.00p 323.00p 307.00p 309.00p 253314
14/07/2021 308.00p 319.00p 305.00p 318.00p 31962
13/07/2021 325.00p 328.33p 297.00p 317.00p 521105
12/07/2021 330.00p 339.00p 325.00p 325.00p 18201
09/07/2021 323.00p 336.00p 322.00p 325.00p 21326
08/07/2021 331.00p 343.00p 322.00p 322.00p 29873
07/07/2021 339.00p 345.00p 328.85p 330.00p 22304
06/07/2021 334.00p 343.00p 326.00p 330.00p 320237
05/07/2021 328.00p 336.90p 320.00p 328.50p 60856
02/07/2021 329.00p 333.00p 321.00p 327.00p 91622
01/07/2021 321.00p 333.00p 320.00p 327.00p 41339
30/06/2021 318.00p 329.00p 317.00p 329.00p 48312
29/06/2021 318.00p 320.00p 311.10p 318.00p 236932
28/06/2021 309.00p 317.00p 305.00p 317.00p 37585
25/06/2021 310.00p 317.00p 304.94p 307.00p 223993
24/06/2021 306.00p 317.00p 303.00p 310.00p 65895
23/06/2021 310.00p 321.00p 306.00p 306.00p 27977
22/06/2021 303.00p 313.00p 302.70p 310.00p 48061
21/06/2021 311.00p 322.00p 300.00p 300.00p 91450
18/06/2021 319.00p 328.00p 310.00p 315.00p 128057
17/06/2021 324.00p 338.00p 316.00p 316.00p 314511
16/06/2021 337.00p 344.00p 325.00p 328.00p 166562
15/06/2021 334.00p 344.00p 328.50p 336.00p 133487
14/06/2021 333.00p 333.00p 325.60p 330.00p 32406
11/06/2021 325.00p 330.00p 322.00p 328.00p 48536
10/06/2021 322.00p 328.65p 310.00p 322.00p 92345
09/06/2021 305.00p 319.00p 302.93p 319.00p 42587
08/06/2021 300.00p 312.00p 300.00p 306.00p 869
07/06/2021 301.00p 307.00p 295.56p 307.00p 29705
04/06/2021 296.00p 306.00p 296.00p 298.00p 24016
03/06/2021 310.00p 310.00p 296.70p 302.50p 16011
02/06/2021 295.00p 309.00p 289.00p 309.00p 29514
01/06/2021 305.00p 305.00p 288.00p 297.00p 34092
28/05/2021 290.00p 305.00p 290.00p 305.00p 8341
27/05/2021 288.00p 297.00p 282.00p 297.00p 584098
26/05/2021 293.00p 294.00p 285.00p 285.00p 2757
25/05/2021 290.00p 297.00p 281.00p 297.00p 54144
24/05/2021 292.00p 294.00p 286.76p 294.00p 9329
21/05/2021 280.00p 290.00p 280.00p 290.00p 55470
20/05/2021 287.00p 288.00p 280.00p 280.00p 32713
19/05/2021 281.00p 289.88p 280.00p 285.00p 58823
18/05/2021 283.00p 284.00p 280.00p 280.00p 56896
17/05/2021 281.00p 293.00p 280.00p 283.00p 3105
14/05/2021 283.00p 293.00p 281.96p 283.50p 2203
13/05/2021 276.00p 291.00p 276.00p 284.00p 9768
12/05/2021 281.00p 292.00p 264.96p 280.00p 115441
11/05/2021 283.00p 290.00p 280.00p 280.00p 89469
10/05/2021 297.00p 297.00p 286.00p 290.00p 37141
07/05/2021 285.00p 299.00p 281.00p 296.00p 3523
06/05/2021 289.00p 298.00p 288.92p 294.50p 14244
05/05/2021 287.00p 289.00p 283.40p 289.00p 119749
04/05/2021 288.00p 294.00p 281.00p 290.00p 37378
03/05/2021 295.00p 306.00p 282.00p 294.00p 14162
30/04/2021 295.00p 306.00p 282.00p 294.00p 14162
29/04/2021 295.00p 304.00p 290.00p 294.00p 31103
28/04/2021 292.00p 304.00p 286.00p 295.00p 16766
27/04/2021 307.00p 307.00p 286.00p 290.50p 136798
26/04/2021 297.00p 300.00p 288.00p 298.00p 52566
23/04/2021 301.00p 307.24p 299.00p 302.00p 156837
22/04/2021 308.00p 310.00p 300.00p 308.00p 19455
21/04/2021 305.00p 310.00p 301.67p 307.00p 90574
20/04/2021 305.00p 316.00p 300.00p 305.00p 85238
19/04/2021 295.00p 299.00p 290.00p 299.00p 9412
16/04/2021 300.00p 300.00p 291.42p 299.00p 36692
15/04/2021 285.00p 312.99p 285.00p 300.00p 347532
14/04/2021 276.00p 290.91p 270.00p 288.00p 119103
13/04/2021 275.00p 283.00p 266.00p 283.00p 40529
12/04/2021 273.00p 281.38p 268.40p 275.00p 69077
09/04/2021 274.00p 276.80p 269.00p 275.00p 24517
08/04/2021 271.00p 275.00p 266.50p 272.00p 24150
07/04/2021 265.00p 275.00p 264.00p 269.00p 68872
06/04/2021 268.00p 275.00p 262.00p 274.00p 42007
02/04/2021 270.00p 270.00p 263.93p 269.00p 72972
01/04/2021 270.00p 270.00p 263.93p 269.00p 72972
31/03/2021 262.00p 272.82p 262.00p 268.00p 289313
30/03/2021 255.00p 256.00p 251.00p 256.00p 13928
29/03/2021 254.00p 255.00p 250.00p 251.00p 29787
26/03/2021 246.00p 254.00p 246.00p 251.00p 19160
25/03/2021 252.00p 253.00p 242.00p 247.00p 18301
24/03/2021 253.00p 253.00p 242.00p 244.00p 40438
23/03/2021 259.00p 259.00p 251.26p 253.00p 92027
22/03/2021 261.00p 263.00p 255.00p 256.00p 43135
19/03/2021 259.00p 268.00p 255.75p 262.00p 148359
18/03/2021 256.00p 270.00p 256.00p 262.00p 35133
17/03/2021 254.00p 265.00p 254.00p 265.00p 42620
16/03/2021 256.00p 270.00p 254.06p 262.00p 17888
15/03/2021 261.00p 272.00p 257.00p 263.50p 24493
12/03/2021 264.00p 265.00p 260.00p 265.00p 11207
11/03/2021 275.00p 275.00p 256.00p 263.00p 18449
10/03/2021 261.00p 271.00p 259.95p 262.00p 45943
09/03/2021 270.00p 274.00p 258.00p 258.00p 61362
08/03/2021 260.00p 268.00p 260.00p 263.00p 76893
05/03/2021 252.00p 260.00p 252.00p 256.00p 46325
04/03/2021 262.00p 266.00p 254.00p 254.00p 51733
03/03/2021 252.00p 262.98p 245.00p 260.00p 243253
02/03/2021 230.00p 236.83p 226.00p 235.00p 44897
01/03/2021 238.00p 238.00p 228.00p 235.00p 218493
26/02/2021 239.00p 239.00p 230.00p 230.00p 155625
25/02/2021 234.00p 240.00p 229.00p 237.50p 43185
24/02/2021 230.00p 233.00p 226.00p 231.00p 61694
23/02/2021 230.00p 232.25p 221.00p 230.50p 62830
22/02/2021 219.00p 233.00p 215.09p 223.50p 86964
19/02/2021 216.00p 219.00p 213.00p 219.00p 202617
18/02/2021 216.00p 218.00p 213.07p 215.00p 48401
17/02/2021 213.00p 218.13p 213.00p 215.00p 88583
16/02/2021 211.00p 216.63p 209.60p 215.00p 26996
15/02/2021 212.00p 215.00p 210.00p 210.00p 11431
12/02/2021 212.00p 214.00p 209.50p 212.00p 4633
11/02/2021 215.00p 217.00p 206.00p 209.00p 219151
10/02/2021 211.00p 215.00p 209.00p 212.00p 17905
09/02/2021 210.00p 212.25p 207.00p 207.00p 599618
08/02/2021 214.00p 214.00p 205.00p 205.00p 29568
05/02/2021 207.00p 210.00p 205.00p 206.00p 141818
04/02/2021 207.00p 215.00p 207.00p 208.00p 7292
03/02/2021 208.00p 211.24p 205.00p 205.00p 21058
02/02/2021 213.00p 215.00p 207.08p 209.00p 5360
01/02/2021 213.00p 215.00p 207.00p 208.50p 21798
29/01/2021 207.00p 214.00p 206.00p 212.00p 92961
28/01/2021 212.00p 212.50p 206.00p 209.00p 17697
27/01/2021 210.00p 213.00p 209.88p 211.50p 23088
26/01/2021 210.00p 211.00p 209.00p 209.00p 18746
25/01/2021 215.00p 215.00p 211.00p 211.00p 14625
22/01/2021 211.00p 217.00p 210.00p 215.00p 341151
21/01/2021 215.00p 218.00p 211.00p 215.00p 67060
20/01/2021 211.00p 216.00p 209.00p 215.00p 76131
19/01/2021 211.00p 216.00p 209.00p 215.00p 22124
18/01/2021 213.00p 217.00p 208.00p 208.50p 17666
15/01/2021 215.00p 215.00p 210.00p 212.50p 13224
14/01/2021 209.00p 216.00p 211.00p 213.00p 617434
13/01/2021 209.00p 214.00p 207.72p 213.50p 28303
12/01/2021 209.00p 211.00p 203.00p 203.00p 16219
11/01/2021 206.00p 213.00p 205.00p 205.00p 14292
08/01/2021 210.00p 214.00p 207.00p 208.00p 33993
07/01/2021 205.00p 213.00p 204.00p 207.00p 637681
06/01/2021 203.00p 205.00p 202.13p 203.00p 1570824
05/01/2021 200.00p 202.00p 195.00p 195.00p 25895
04/01/2021 206.00p 206.00p 196.00p 199.00p 14525
31/12/2020 195.50p 208.00p 195.50p 201.75p 12521
30/12/2020 202.00p 209.00p 195.00p 198.00p 82621
29/12/2020 202.00p 205.00p 196.50p 199.00p 52374
28/12/2020 194.50p 201.00p 193.60p 200.00p 4251
24/12/2020 194.50p 201.00p 193.60p 200.00p 4251

*Close Price adjusted for both dividends and splits