Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/02/2022 285.00p 285.00p 263.41p 269.00p 23709
25/02/2022 283.00p 284.00p 275.00p 278.00p 21697
24/02/2022 274.00p 284.00p 250.00p 283.00p 297113
23/02/2022 282.00p 282.00p 275.00p 276.00p 18408
22/02/2022 285.00p 286.00p 284.00p 284.00p 8738
21/02/2022 286.00p 290.00p 285.00p 289.00p 7474
18/02/2022 290.00p 295.00p 282.00p 282.00p 20337
17/02/2022 291.00p 293.20p 287.00p 292.00p 113499
16/02/2022 288.00p 294.00p 287.66p 290.00p 14344
15/02/2022 292.00p 297.00p 285.00p 286.00p 10973
14/02/2022 290.00p 294.00p 285.00p 286.00p 43369
11/02/2022 291.00p 295.00p 291.00p 291.00p 6801
10/02/2022 299.00p 300.00p 292.00p 293.00p 13668
09/02/2022 296.00p 298.00p 294.10p 297.00p 51966
08/02/2022 293.00p 297.00p 292.00p 295.00p 78386
07/02/2022 298.00p 299.00p 293.00p 299.00p 187950
04/02/2022 301.00p 302.06p 288.00p 293.00p 211880
03/02/2022 302.00p 308.00p 300.00p 300.00p 13251
02/02/2022 309.00p 309.00p 302.00p 303.00p 185350
01/02/2022 300.00p 309.00p 300.00p 300.00p 26377
31/01/2022 307.00p 310.00p 302.00p 305.00p 63684
28/01/2022 309.00p 309.00p 301.00p 304.00p 42711
27/01/2022 317.00p 317.00p 305.00p 308.00p 20107
26/01/2022 318.00p 319.00p 311.00p 312.00p 344903
25/01/2022 316.00p 319.00p 313.00p 315.00p 134955
24/01/2022 312.00p 319.00p 312.00p 315.00p 217256
21/01/2022 321.00p 322.49p 316.00p 316.00p 51809
20/01/2022 323.00p 327.00p 320.00p 327.00p 10108
19/01/2022 320.00p 330.00p 320.00p 320.00p 49923
18/01/2022 335.00p 335.00p 321.00p 321.00p 26995
17/01/2022 322.00p 331.00p 322.00p 325.00p 22019
14/01/2022 323.00p 330.50p 320.05p 322.00p 32380
13/01/2022 314.00p 324.00p 314.00p 324.00p 40732
12/01/2022 318.00p 318.00p 313.64p 316.00p 21121
10/01/2022 325.00p 327.93p 319.00p 320.00p 716595
07/01/2022 317.00p 325.00p 316.63p 325.00p 77155
06/01/2022 316.00p 324.00p 315.00p 322.00p 46492
05/01/2022 323.00p 325.00p 320.00p 325.00p 11198
04/01/2022 321.00p 325.00p 317.42p 321.00p 40070
03/01/2022 320.00p 320.00p 310.00p 313.00p 14919
31/12/2021 320.00p 320.00p 310.00p 313.00p 14919
30/12/2021 311.00p 321.00p 311.00p 315.00p 34319
29/12/2021 314.00p 320.00p 310.00p 310.00p 36846
28/12/2021 318.00p 320.00p 313.00p 313.00p 11533
27/12/2021 318.00p 320.00p 313.00p 313.00p 11533
24/12/2021 318.00p 320.00p 313.00p 313.00p 11533
23/12/2021 319.00p 320.00p 316.12p 318.00p 7021
22/12/2021 310.00p 320.00p 310.00p 320.00p 13351
21/12/2021 318.00p 319.00p 314.00p 314.00p 34647
20/12/2021 308.00p 318.00p 308.00p 314.00p 29911
17/12/2021 303.00p 311.00p 298.00p 311.00p 313241
16/12/2021 307.00p 307.34p 303.00p 307.00p 10141
15/12/2021 300.00p 308.00p 298.00p 305.00p 640738
14/12/2021 302.00p 302.00p 299.00p 302.00p 238977
13/12/2021 302.00p 307.00p 300.00p 303.00p 71603
10/12/2021 304.00p 304.00p 301.00p 301.00p 24207
09/12/2021 304.00p 305.80p 300.00p 305.00p 19231
08/12/2021 300.00p 308.00p 299.00p 301.00p 33158
07/12/2021 306.00p 308.00p 301.00p 301.00p 36051
06/12/2021 304.00p 315.00p 301.00p 301.00p 46561
03/12/2021 321.00p 324.00p 303.00p 303.00p 17769
02/12/2021 310.00p 317.00p 307.30p 310.00p 29451
01/12/2021 300.00p 325.00p 295.00p 308.00p 82597
30/11/2021 301.00p 304.18p 293.00p 295.00p 56272
29/11/2021 293.00p 303.42p 288.25p 303.00p 40847
26/11/2021 308.00p 308.60p 285.00p 288.00p 136205
25/11/2021 313.00p 317.00p 307.00p 307.00p 20169
24/11/2021 319.00p 328.00p 307.00p 309.00p 89932
23/11/2021 314.00p 319.00p 307.38p 319.00p 50163
22/11/2021 305.00p 313.12p 305.00p 310.00p 31327
19/11/2021 318.00p 319.00p 305.40p 306.00p 50286
18/11/2021 305.00p 315.00p 302.92p 310.00p 59207
17/11/2021 311.00p 315.33p 307.88p 311.00p 7705
16/11/2021 313.00p 319.00p 302.00p 305.00p 293480
15/11/2021 320.00p 320.00p 313.50p 320.00p 25036
12/11/2021 316.00p 319.00p 302.00p 315.00p 69950
11/11/2021 340.00p 349.00p 316.00p 318.00p 545963
10/11/2021 328.00p 330.86p 317.00p 329.00p 216065
09/11/2021 325.00p 328.00p 309.74p 320.00p 133630
08/11/2021 320.00p 329.00p 317.00p 317.00p 88727
05/11/2021 322.00p 332.56p 321.50p 323.00p 23322
04/11/2021 340.00p 345.00p 321.00p 321.00p 179064
03/11/2021 336.00p 339.05p 323.00p 323.00p 52810
02/11/2021 339.00p 339.00p 330.00p 333.00p 40454
01/11/2021 334.00p 340.20p 316.21p 331.00p 49059
29/10/2021 345.00p 345.00p 333.00p 333.00p 22167
28/10/2021 328.00p 344.00p 328.00p 340.00p 51208
27/10/2021 336.00p 340.00p 330.25p 332.00p 126359
26/10/2021 340.00p 340.50p 327.66p 334.00p 271132
25/10/2021 325.00p 339.00p 320.00p 337.00p 23991
22/10/2021 319.00p 329.00p 319.00p 326.00p 118165
21/10/2021 334.00p 334.00p 315.00p 322.00p 733095
20/10/2021 330.00p 332.00p 328.00p 332.00p 48037
19/10/2021 343.00p 351.32p 330.00p 330.00p 110509
18/10/2021 334.00p 341.00p 332.78p 341.00p 134288
15/10/2021 327.00p 334.00p 320.96p 332.00p 234795
14/10/2021 310.00p 327.00p 302.22p 327.00p 321606
13/10/2021 300.00p 300.00p 288.00p 290.00p 17855
12/10/2021 296.00p 303.00p 288.40p 296.00p 21298
11/10/2021 297.00p 308.00p 295.00p 296.00p 102594
08/10/2021 302.00p 304.00p 293.80p 299.00p 32467
07/10/2021 295.00p 302.50p 295.00p 302.50p 38737
06/10/2021 290.00p 302.00p 288.00p 292.50p 40722
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

*Close Price adjusted for both dividends and splits