Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/05/2019 199.50p 202.00p 196.45p 202.00p 21144
23/05/2019 194.50p 196.84p 194.50p 196.50p 10058
22/05/2019 195.00p 195.50p 192.50p 195.00p 18608
21/05/2019 196.50p 197.00p 193.34p 194.75p 27473
20/05/2019 192.00p 194.92p 192.00p 193.00p 9354
17/05/2019 197.50p 201.69p 193.00p 195.00p 31436
16/05/2019 197.00p 202.53p 193.00p 194.00p 56919
15/05/2019 208.00p 208.00p 200.50p 200.50p 5618
14/05/2019 197.00p 207.00p 197.00p 199.50p 9337
13/05/2019 197.00p 210.00p 197.00p 210.00p 1678
10/05/2019 197.50p 209.00p 197.50p 202.75p 6109
09/05/2019 201.00p 209.00p 198.90p 208.00p 82379
08/05/2019 206.00p 206.00p 198.00p 202.25p 1627
07/05/2019 209.00p 210.00p 197.00p 197.00p 5118
03/05/2019 208.95p 208.96p 205.03p 207.00p 9918
02/05/2019 209.00p 210.00p 202.80p 205.00p 42923
01/05/2019 202.80p 208.00p 202.80p 208.00p 1001
30/04/2019 207.00p 215.00p 202.20p 215.00p 90398
29/04/2019 206.00p 208.00p 199.87p 200.00p 21033
26/04/2019 207.00p 207.00p 200.00p 206.00p 31856
25/04/2019 208.00p 208.00p 202.50p 208.00p 54912
24/04/2019 203.00p 206.00p 200.00p 206.00p 100604
23/04/2019 198.00p 203.00p 197.50p 203.00p 56614
18/04/2019 197.00p 203.00p 197.00p 199.50p 2374
17/04/2019 199.00p 203.00p 196.50p 197.50p 16696
16/04/2019 202.00p 203.00p 199.50p 203.00p 359738
15/04/2019 200.00p 205.00p 195.50p 199.25p 25344
12/04/2019 195.00p 200.00p 188.84p 197.00p 259089
11/04/2019 195.00p 195.00p 188.00p 188.00p 23915
10/04/2019 195.00p 195.00p 186.50p 188.00p 60806
09/04/2019 185.00p 193.00p 185.00p 188.00p 33213
08/04/2019 190.00p 193.50p 188.00p 190.00p 8147
05/04/2019 193.00p 194.00p 193.00p 193.25p 64563
04/04/2019 186.50p 194.00p 186.50p 192.50p 17070
03/04/2019 188.00p 194.00p 188.00p 194.00p 7226
02/04/2019 187.00p 193.50p 187.00p 191.00p 11632
01/04/2019 193.00p 194.00p 185.50p 189.50p 14410
29/03/2019 193.50p 194.00p 191.20p 191.50p 5785
28/03/2019 188.50p 192.50p 185.50p 190.00p 14238
27/03/2019 189.50p 189.52p 186.00p 186.00p 5650
26/03/2019 188.50p 193.50p 185.50p 185.50p 9260
25/03/2019 193.00p 193.10p 187.50p 192.00p 21047
22/03/2019 193.50p 194.00p 189.66p 191.00p 238281
21/03/2019 192.00p 194.50p 191.75p 191.75p 574712
20/03/2019 193.00p 193.50p 192.00p 192.00p 11950
19/03/2019 192.00p 193.48p 192.00p 192.00p 27982
18/03/2019 193.00p 194.00p 192.00p 192.00p 30210
15/03/2019 193.50p 193.50p 190.00p 193.50p 21042
14/03/2019 192.00p 194.00p 192.00p 194.00p 16235
13/03/2019 190.50p 194.00p 187.56p 194.00p 8052
12/03/2019 191.50p 193.00p 187.50p 187.50p 35190
11/03/2019 190.00p 193.10p 188.75p 188.75p 11736
08/03/2019 194.00p 194.00p 190.00p 190.75p 15846
07/03/2019 193.50p 193.50p 190.98p 192.25p 81013
06/03/2019 189.00p 193.50p 186.00p 186.00p 12232
05/03/2019 188.00p 193.50p 185.50p 190.00p 9622
04/03/2019 190.00p 191.86p 185.50p 185.50p 46569
01/03/2019 190.00p 191.96p 186.78p 188.25p 17253
28/02/2019 190.00p 191.00p 190.00p 191.00p 5924
27/02/2019 190.00p 194.00p 190.00p 192.00p 14087
26/02/2019 190.00p 195.00p 190.00p 195.00p 11434
25/02/2019 191.50p 196.40p 191.00p 191.25p 21405
22/02/2019 193.50p 196.00p 193.50p 195.00p 334680
21/02/2019 200.00p 200.00p 195.50p 195.50p 454
20/02/2019 190.00p 198.50p 190.00p 193.00p 764
19/02/2019 195.00p 198.50p 193.00p 196.00p 22167
18/02/2019 199.00p 199.00p 194.55p 195.25p 9166
15/02/2019 190.00p 199.50p 190.00p 196.75p 23186
14/02/2019 195.00p 197.15p 192.00p 192.00p 7341
13/02/2019 195.00p 198.50p 194.00p 194.00p 13872
12/02/2019 199.00p 199.00p 194.46p 196.25p 16769
11/02/2019 189.50p 197.50p 189.00p 193.75p 19972
08/02/2019 189.00p 198.50p 189.00p 198.00p 8182
07/02/2019 189.00p 198.05p 189.00p 194.50p 4760
06/02/2019 192.90p 194.50p 192.90p 194.50p 759
05/02/2019 200.00p 200.00p 194.37p 194.50p 16219
04/02/2019 189.00p 197.50p 189.00p 197.50p 10755
01/02/2019 189.00p 196.50p 189.00p 193.75p 4007
31/01/2019 189.00p 193.99p 189.00p 190.00p 5055
30/01/2019 189.00p 197.50p 189.00p 191.00p 15207
29/01/2019 195.00p 198.50p 191.50p 193.25p 20252
28/01/2019 196.00p 196.00p 192.00p 192.00p 8236
25/01/2019 192.00p 199.00p 189.08p 193.75p 22427
24/01/2019 192.50p 192.50p 189.43p 190.75p 5501
23/01/2019 200.00p 200.00p 187.39p 190.50p 12704
22/01/2019 195.00p 197.50p 190.50p 193.50p 30083
21/01/2019 198.50p 198.50p 192.20p 196.75p 11411
18/01/2019 197.50p 197.50p 192.62p 194.25p 6797
17/01/2019 198.50p 198.50p 192.97p 194.25p 5775
16/01/2019 190.00p 195.70p 190.00p 195.25p 6059
15/01/2019 190.00p 195.63p 190.00p 195.00p 12357
14/01/2019 192.50p 195.34p 192.00p 192.50p 6977
11/01/2019 193.00p 197.50p 193.00p 195.25p 7503
10/01/2019 199.00p 199.00p 192.00p 195.50p 8965
09/01/2019 187.00p 197.50p 187.00p 190.00p 37285
08/01/2019 197.50p 197.50p 193.00p 193.00p 5598
07/01/2019 190.50p 198.50p 190.50p 195.25p 3021
04/01/2019 200.00p 200.00p 185.50p 190.00p 57810
03/01/2019 192.00p 195.42p 192.00p 195.25p 55
02/01/2019 190.00p 199.50p 190.00p 196.00p 20858
31/12/2018 191.00p 195.86p 186.20p 190.00p 7504
28/12/2018 185.50p 197.50p 185.00p 192.50p 21093
27/12/2018 191.00p 198.50p 188.00p 195.00p 15500
24/12/2018 190.50p 191.50p 187.05p 191.00p 12188
21/12/2018 190.00p 199.50p 190.00p 192.00p 27774
20/12/2018 199.50p 199.50p 190.00p 198.50p 16351
19/12/2018 189.00p 199.00p 189.00p 199.00p 36010
18/12/2018 201.00p 201.00p 183.00p 192.00p 70472
17/12/2018 195.00p 209.00p 195.00p 200.00p 27182
14/12/2018 195.00p 207.00p 195.00p 203.00p 7369
13/12/2018 201.00p 204.00p 196.00p 204.00p 34325
12/12/2018 195.00p 204.25p 195.00p 204.25p 20902
11/12/2018 209.00p 209.00p 198.50p 198.50p 8236
10/12/2018 213.00p 213.00p 200.00p 200.00p 37395
07/12/2018 212.00p 213.00p 207.50p 207.50p 2618
06/12/2018 210.00p 213.95p 205.00p 205.00p 78039
05/12/2018 210.00p 211.00p 209.00p 210.00p 9258
04/12/2018 210.00p 213.00p 208.96p 210.00p 17205
03/12/2018 210.00p 214.00p 210.00p 210.00p 18146
30/11/2018 210.00p 215.00p 201.00p 210.00p 46668
29/11/2018 215.00p 216.00p 212.00p 214.50p 3320
28/11/2018 212.00p 217.50p 210.00p 210.00p 370626
27/11/2018 225.00p 225.00p 215.00p 218.00p 1204
26/11/2018 224.00p 224.00p 216.88p 220.50p 11331
23/11/2018 216.00p 224.00p 216.00p 218.50p 7161
22/11/2018 224.00p 225.30p 215.00p 215.00p 27187
21/11/2018 221.00p 226.50p 219.00p 220.00p 25795
20/11/2018 228.00p 229.10p 221.00p 221.00p 226654
19/11/2018 221.00p 229.00p 221.00p 228.00p 111695
16/11/2018 229.00p 229.00p 222.00p 225.50p 91366
15/11/2018 233.00p 233.00p 217.00p 227.00p 172720
14/11/2018 220.00p 228.00p 217.60p 226.00p 160716
13/11/2018 217.00p 220.55p 216.00p 219.50p 31975
12/11/2018 219.00p 220.00p 216.64p 218.50p 14147
09/11/2018 217.00p 217.00p 212.80p 217.00p 31033
08/11/2018 208.00p 210.15p 208.00p 208.00p 13210
07/11/2018 208.00p 214.60p 208.00p 208.00p 5649
06/11/2018 211.00p 216.00p 210.00p 210.00p 55918
05/11/2018 212.06p 216.00p 212.06p 216.00p 79182
02/11/2018 217.00p 218.00p 213.00p 217.00p 99473
01/11/2018 213.00p 218.00p 213.00p 213.00p 27924
31/10/2018 217.00p 218.00p 214.00p 214.00p 15888
30/10/2018 210.00p 219.00p 210.00p 215.00p 48279
29/10/2018 201.00p 213.00p 199.26p 213.00p 23196
26/10/2018 210.00p 210.04p 210.00p 210.00p 21646
25/10/2018 205.00p 210.00p 201.07p 210.00p 25842
24/10/2018 210.00p 211.00p 202.00p 209.00p 142670
23/10/2018 202.00p 208.00p 198.57p 208.00p 22063
22/10/2018 203.00p 208.00p 198.61p 206.00p 34588
19/10/2018 203.00p 206.50p 203.00p 206.00p 26148
18/10/2018 206.00p 209.00p 201.23p 207.00p 57388
17/10/2018 209.00p 210.00p 204.50p 205.00p 328049
16/10/2018 200.00p 209.00p 200.00p 208.00p 141209
15/10/2018 200.00p 205.00p 200.00p 205.00p 25120
12/10/2018 200.00p 208.01p 200.00p 200.00p 48354
11/10/2018 202.00p 204.00p 196.06p 200.00p 94857
10/10/2018 210.00p 211.00p 202.00p 202.00p 64045
09/10/2018 211.00p 213.16p 210.00p 210.50p 56936
08/10/2018 208.00p 212.00p 208.00p 210.00p 143662
05/10/2018 212.00p 218.00p 211.00p 214.00p 26866
04/10/2018 210.00p 210.00p 210.00p 210.00p 5321
03/10/2018 210.00p 210.09p 208.00p 210.00p 39626
02/10/2018 210.00p 214.00p 210.00p 214.00p 14806
01/10/2018 216.00p 218.92p 212.00p 213.50p 15175
28/09/2018 211.00p 213.96p 209.00p 212.00p 18752
27/09/2018 214.00p 215.00p 210.00p 210.00p 19126
26/09/2018 209.00p 213.70p 206.00p 210.00p 286
25/09/2018 208.00p 213.01p 208.00p 210.00p 35301
24/09/2018 209.00p 209.00p 208.00p 208.00p 24005
21/09/2018 208.00p 211.49p 208.00p 210.00p 46331
20/09/2018 209.00p 211.63p 209.00p 209.00p 23023
19/09/2018 208.00p 212.00p 208.00p 208.00p 22534
18/09/2018 213.00p 213.00p 208.00p 208.00p 6490
17/09/2018 208.00p 214.00p 206.00p 207.00p 60473
14/09/2018 211.00p 213.00p 205.00p 208.00p 148282
13/09/2018 218.00p 218.00p 207.50p 210.00p 96473
12/09/2018 219.00p 219.00p 210.00p 210.00p 15922
11/09/2018 220.00p 220.00p 210.00p 210.00p 11022
10/09/2018 210.00p 211.00p 209.02p 211.00p 22211
07/09/2018 205.00p 215.00p 205.00p 215.00p 74359
06/09/2018 217.00p 217.88p 205.00p 206.00p 343870
05/09/2018 217.00p 218.00p 216.00p 217.00p 128059
04/09/2018 219.76p 219.76p 218.00p 218.00p 1901
03/09/2018 213.00p 218.00p 213.00p 216.00p 52845
31/08/2018 219.00p 221.00p 216.00p 216.00p 56970
30/08/2018 216.00p 218.00p 216.00p 216.00p 63155
29/08/2018 216.00p 219.00p 216.00p 217.50p 42567
28/08/2018 217.00p 217.10p 216.20p 217.00p 20885
24/08/2018 216.00p 216.24p 216.00p 216.00p 34398
23/08/2018 215.00p 217.76p 214.00p 215.00p 68011
22/08/2018 218.00p 220.00p 216.20p 218.00p 4040
21/08/2018 216.00p 220.00p 215.00p 220.00p 71486
20/08/2018 216.00p 218.82p 215.00p 216.00p 7663
17/08/2018 216.00p 218.00p 215.00p 218.00p 16821
16/08/2018 219.00p 220.00p 215.00p 220.00p 13224
15/08/2018 215.00p 220.00p 215.00p 217.50p 34482
14/08/2018 215.00p 219.00p 214.00p 219.00p 95950
13/08/2018 212.00p 218.00p 212.00p 217.00p 39584
10/08/2018 214.00p 217.00p 214.00p 215.50p 17885
09/08/2018 216.00p 219.52p 213.00p 218.00p 79180

*Close Price adjusted for both dividends and splits