Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/03/2020 136.00p 136.00p 132.68p 135.00p 54413
25/03/2020 140.00p 142.60p 132.00p 132.00p 322940
24/03/2020 135.00p 140.00p 131.14p 136.00p 203021
23/03/2020 136.00p 139.00p 131.00p 135.00p 43353
20/03/2020 133.00p 140.00p 133.00p 140.00p 26341
19/03/2020 133.00p 133.00p 126.50p 129.50p 252742
18/03/2020 140.00p 140.00p 130.00p 135.00p 56917
17/03/2020 148.50p 149.32p 140.00p 140.00p 112389
16/03/2020 156.50p 162.50p 141.00p 148.50p 119413
13/03/2020 180.00p 183.51p 162.50p 162.50p 236656
12/03/2020 200.00p 200.00p 172.00p 179.50p 188498
11/03/2020 207.00p 207.00p 185.50p 200.00p 479892
10/03/2020 208.00p 209.00p 200.00p 204.50p 38361
09/03/2020 210.00p 212.68p 194.05p 210.00p 131060
06/03/2020 218.00p 220.00p 216.34p 218.50p 45396
05/03/2020 229.00p 229.00p 218.60p 220.00p 39329
04/03/2020 220.00p 228.45p 219.50p 226.00p 17638
03/03/2020 225.00p 232.00p 223.23p 231.00p 73981
02/03/2020 226.00p 226.88p 214.00p 215.00p 43261
28/02/2020 209.00p 221.88p 205.86p 212.00p 197304
27/02/2020 231.00p 235.04p 220.00p 220.00p 120031
26/02/2020 261.00p 262.00p 235.00p 239.00p 126691
25/02/2020 254.00p 255.00p 246.00p 247.00p 65311
24/02/2020 255.00p 255.66p 245.00p 246.00p 237602
21/02/2020 267.00p 269.00p 256.00p 257.50p 87944
20/02/2020 269.00p 269.00p 249.00p 260.00p 1177769
19/02/2020 293.00p 297.44p 291.00p 291.00p 2757
18/02/2020 295.00p 301.00p 290.00p 290.00p 276509
17/02/2020 301.00p 302.75p 293.50p 293.50p 14225
14/02/2020 298.00p 302.06p 298.00p 299.00p 192521
13/02/2020 294.00p 300.00p 288.64p 298.00p 154962
12/02/2020 287.00p 296.80p 286.00p 295.00p 43644
11/02/2020 281.00p 285.65p 281.00p 281.00p 123017
10/02/2020 285.00p 291.00p 283.00p 283.00p 31516
07/02/2020 283.00p 289.00p 283.00p 285.00p 34624
06/02/2020 281.00p 291.00p 281.00p 290.00p 17520
05/02/2020 281.00p 293.00p 281.00p 290.00p 8176
04/02/2020 290.00p 294.00p 282.00p 282.00p 29971
03/02/2020 282.00p 290.00p 282.00p 282.00p 8448
31/01/2020 300.00p 300.00p 286.54p 288.00p 12882
30/01/2020 298.00p 303.06p 297.24p 298.50p 1330663
29/01/2020 286.00p 301.06p 286.00p 298.00p 63358
28/01/2020 286.00p 289.26p 286.00p 286.00p 5503
27/01/2020 304.00p 304.00p 290.00p 290.00p 26248
24/01/2020 300.00p 305.00p 292.42p 305.00p 174188
23/01/2020 287.00p 300.00p 281.66p 300.00p 51348
22/01/2020 276.00p 296.00p 270.00p 293.00p 49304
21/01/2020 290.00p 291.00p 276.00p 291.00p 48148
20/01/2020 290.00p 290.00p 280.00p 286.00p 24120
17/01/2020 290.00p 291.00p 281.00p 290.00p 614234
16/01/2020 290.00p 290.00p 281.00p 281.00p 10749
15/01/2020 290.00p 290.00p 279.96p 285.00p 29243
14/01/2020 290.00p 290.00p 282.08p 290.00p 18883
13/01/2020 288.00p 293.00p 281.00p 289.00p 50561
10/01/2020 285.00p 291.80p 280.00p 283.00p 44158
09/01/2020 279.00p 283.50p 279.00p 283.50p 489971
08/01/2020 279.00p 280.00p 276.00p 280.00p 15535
07/01/2020 281.00p 281.00p 276.00p 280.00p 10534
06/01/2020 276.00p 282.58p 276.00p 280.00p 26068
03/01/2020 276.00p 282.00p 276.00p 276.00p 7858
02/01/2020 275.00p 282.30p 275.00p 278.00p 7951
31/12/2019 279.00p 281.00p 275.00p 280.00p 2859
30/12/2019 280.00p 282.20p 275.00p 280.00p 21298
27/12/2019 276.00p 280.00p 275.00p 280.00p 23962
24/12/2019 281.00p 283.00p 276.00p 283.00p 61069
23/12/2019 283.00p 283.00p 277.00p 280.00p 37531
20/12/2019 270.00p 285.00p 270.00p 280.00p 25754
19/12/2019 268.00p 273.16p 268.00p 270.00p 21436
18/12/2019 256.00p 270.00p 255.00p 270.00p 91537
17/12/2019 271.00p 271.00p 262.60p 268.50p 5783
16/12/2019 265.00p 274.79p 256.60p 270.00p 113679
13/12/2019 253.00p 264.00p 252.00p 252.00p 231140
12/12/2019 248.00p 252.00p 240.00p 240.00p 42690
11/12/2019 252.00p 252.00p 244.00p 247.00p 35742
10/12/2019 250.00p 252.00p 248.00p 249.00p 732506
09/12/2019 245.00p 253.00p 245.00p 252.00p 2246
06/12/2019 254.00p 255.00p 252.40p 253.00p 25586
05/12/2019 254.00p 256.00p 254.00p 255.00p 52330
04/12/2019 256.00p 256.00p 252.74p 254.00p 4231
03/12/2019 253.00p 256.00p 246.00p 256.00p 157546
02/12/2019 256.00p 257.00p 250.00p 252.00p 279426
29/11/2019 253.00p 253.38p 243.64p 252.50p 190671
28/11/2019 254.00p 255.00p 251.00p 254.00p 55633
27/11/2019 255.00p 255.00p 246.08p 250.00p 24524
26/11/2019 255.00p 255.00p 245.00p 254.00p 27511
25/11/2019 251.00p 254.36p 246.00p 254.00p 24686
22/11/2019 241.00p 250.00p 241.00p 250.00p 52080
21/11/2019 241.00p 250.00p 241.00p 250.00p 24556
20/11/2019 244.00p 244.00p 241.06p 244.00p 31309
19/11/2019 236.00p 256.00p 235.00p 243.00p 228374
18/11/2019 236.00p 245.00p 233.99p 245.00p 21610
15/11/2019 235.00p 236.00p 230.64p 236.00p 84331
14/11/2019 225.00p 237.76p 225.00p 237.00p 42361
13/11/2019 230.00p 235.00p 229.52p 235.00p 29666
12/11/2019 226.00p 235.00p 225.96p 235.00p 54683
11/11/2019 238.00p 238.00p 225.56p 238.00p 7564
08/11/2019 225.00p 230.00p 225.00p 230.00p 15974
07/11/2019 228.00p 233.00p 225.00p 233.00p 30519
06/11/2019 228.00p 231.52p 226.00p 228.00p 8224
05/11/2019 238.00p 238.00p 230.00p 230.00p 10501
04/11/2019 239.00p 239.00p 231.08p 236.00p 17204
01/11/2019 240.00p 240.00p 233.08p 239.00p 12461
31/10/2019 240.00p 240.00p 234.10p 236.00p 12410
30/10/2019 221.00p 239.00p 221.00p 239.00p 23112
29/10/2019 234.00p 235.00p 220.00p 227.50p 28447
28/10/2019 220.00p 234.00p 220.00p 229.50p 43163
25/10/2019 227.00p 239.00p 224.75p 225.00p 73706
24/10/2019 228.00p 238.00p 226.00p 238.00p 18297
23/10/2019 232.00p 232.00p 221.05p 228.00p 23975
22/10/2019 232.00p 238.00p 220.00p 220.00p 50932
21/10/2019 228.00p 234.00p 221.84p 226.00p 33224
18/10/2019 223.00p 233.00p 220.00p 233.00p 39782
17/10/2019 225.00p 227.00p 220.00p 221.00p 101075
16/10/2019 223.00p 223.00p 213.00p 223.00p 210969
15/10/2019 219.00p 220.00p 216.00p 216.00p 180192
14/10/2019 224.00p 224.00p 218.08p 222.00p 3999
11/10/2019 226.00p 230.00p 218.44p 223.00p 37424
10/10/2019 217.00p 223.75p 210.00p 210.00p 8104
09/10/2019 226.00p 232.00p 215.32p 217.00p 26127
08/10/2019 225.00p 233.00p 225.00p 225.00p 8199
07/10/2019 234.00p 235.00p 224.00p 230.00p 117496
04/10/2019 238.00p 243.04p 225.00p 225.00p 11374
03/10/2019 245.00p 245.00p 234.00p 238.00p 48559
02/10/2019 242.00p 242.00p 237.50p 241.00p 24218
01/10/2019 245.00p 245.00p 239.52p 243.00p 82824
30/09/2019 244.00p 244.00p 236.08p 242.00p 9284
27/09/2019 225.00p 243.00p 225.00p 240.00p 108388
26/09/2019 228.00p 235.00p 227.48p 232.00p 51590
25/09/2019 223.00p 228.00p 219.80p 228.00p 680867
24/09/2019 223.00p 224.00p 217.00p 224.00p 50730
23/09/2019 225.00p 225.00p 217.00p 223.00p 48624
20/09/2019 221.00p 225.00p 220.00p 225.00p 43018
19/09/2019 216.00p 227.70p 215.00p 217.00p 46120
18/09/2019 230.00p 230.00p 218.00p 227.00p 32761
17/09/2019 227.00p 230.00p 225.00p 227.00p 31044
16/09/2019 222.00p 226.00p 218.10p 226.00p 31276
13/09/2019 224.00p 224.00p 219.40p 222.00p 4668
12/09/2019 218.00p 224.00p 216.05p 224.00p 31032
11/09/2019 215.00p 219.00p 215.00p 217.00p 33491
10/09/2019 218.00p 218.00p 215.00p 216.50p 6063
09/09/2019 217.00p 217.00p 215.00p 215.00p 35695
06/09/2019 216.00p 216.00p 212.05p 216.00p 41471
05/09/2019 216.00p 221.50p 212.00p 216.00p 17470
04/09/2019 219.00p 219.00p 216.00p 216.00p 999676
03/09/2019 214.00p 219.00p 214.00p 217.00p 16650
02/09/2019 215.00p 220.00p 214.75p 216.00p 7190
30/08/2019 215.00p 217.75p 215.00p 215.00p 8595
29/08/2019 214.00p 219.50p 214.00p 214.00p 11524
28/08/2019 219.00p 220.25p 212.00p 216.00p 39692
27/08/2019 219.00p 221.00p 215.85p 221.00p 23572
23/08/2019 219.00p 219.00p 215.00p 217.00p 7668
22/08/2019 215.00p 219.00p 213.00p 215.00p 139046
21/08/2019 215.00p 216.00p 212.00p 216.00p 9076
20/08/2019 214.00p 216.50p 214.00p 216.50p 6251
19/08/2019 213.00p 213.50p 209.50p 213.50p 17147
16/08/2019 219.00p 219.00p 208.50p 211.00p 141393
15/08/2019 215.00p 217.00p 210.00p 217.00p 121489
14/08/2019 215.00p 218.00p 212.00p 218.00p 166845
13/08/2019 220.00p 220.00p 210.75p 213.00p 26724
12/08/2019 217.32p 219.00p 210.00p 213.50p 7959
09/08/2019 216.00p 219.00p 208.00p 211.50p 125735
08/08/2019 210.00p 216.00p 209.28p 212.00p 14339
07/08/2019 219.00p 219.00p 206.00p 210.00p 5223
06/08/2019 211.00p 215.25p 206.00p 210.00p 25322
05/08/2019 213.00p 215.00p 207.00p 210.00p 962496
02/08/2019 209.00p 215.00p 208.16p 214.00p 35683
01/08/2019 212.00p 212.00p 211.00p 211.00p 2202
31/07/2019 213.80p 213.80p 206.76p 208.50p 10164
30/07/2019 205.00p 210.18p 205.00p 209.00p 311267
29/07/2019 210.00p 210.00p 205.00p 205.00p 12394
26/07/2019 209.00p 211.50p 200.00p 208.00p 75766
25/07/2019 210.00p 214.92p 209.00p 209.00p 8187
24/07/2019 220.00p 220.00p 212.82p 214.50p 3429
23/07/2019 213.00p 218.04p 209.00p 212.00p 25372
22/07/2019 216.00p 216.00p 213.00p 214.00p 18275
19/07/2019 217.00p 217.00p 214.00p 214.00p 3626
18/07/2019 217.00p 217.00p 213.00p 213.00p 4871
17/07/2019 217.00p 217.00p 215.00p 216.50p 2453
16/07/2019 219.00p 225.00p 219.00p 221.50p 477171
15/07/2019 221.00p 224.75p 221.00p 221.00p 3993
12/07/2019 223.00p 223.66p 222.00p 222.00p 387294
11/07/2019 223.00p 226.64p 220.00p 224.00p 41792
10/07/2019 225.00p 225.00p 220.00p 223.00p 5605
09/07/2019 223.00p 225.00p 219.00p 221.00p 147740
08/07/2019 222.00p 227.00p 219.00p 227.00p 28229
05/07/2019 222.00p 225.00p 222.00p 223.00p 7621
04/07/2019 219.00p 227.00p 219.00p 224.00p 127536
03/07/2019 219.00p 222.00p 219.00p 222.00p 40473
02/07/2019 225.00p 227.60p 219.00p 222.00p 105684
01/07/2019 224.00p 226.00p 220.64p 226.00p 42546
28/06/2019 223.00p 229.00p 220.00p 223.00p 28759
27/06/2019 222.00p 223.00p 220.00p 222.00p 39407
26/06/2019 229.00p 229.00p 220.00p 223.00p 91005
25/06/2019 221.00p 226.00p 218.00p 226.00p 63741
24/06/2019 222.00p 222.00p 213.00p 216.00p 93719
21/06/2019 222.00p 229.60p 215.00p 215.00p 101617
20/06/2019 215.00p 230.00p 215.00p 227.00p 38947
19/06/2019 214.00p 221.00p 214.00p 220.00p 113899
18/06/2019 210.00p 220.00p 208.00p 218.00p 57085
17/06/2019 209.00p 212.95p 207.00p 212.00p 31447

*Close Price adjusted for both dividends and splits