Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/08/2018 216.00p 216.00p 213.00p 216.00p 68331
07/08/2018 213.00p 214.88p 213.00p 213.00p 16262
06/08/2018 213.00p 218.20p 213.00p 216.00p 32817
03/08/2018 217.00p 217.00p 213.00p 214.00p 10677
02/08/2018 213.00p 217.20p 213.00p 215.00p 18750
01/08/2018 214.00p 214.16p 212.00p 213.00p 215428
31/07/2018 214.00p 216.82p 212.00p 215.00p 24570
30/07/2018 219.00p 219.00p 215.60p 218.50p 36028
27/07/2018 215.00p 220.00p 215.00p 218.00p 82598
26/07/2018 218.00p 220.20p 214.00p 219.00p 35727
25/07/2018 215.00p 219.00p 214.00p 219.00p 41912
24/07/2018 210.00p 216.00p 210.00p 215.00p 12349
23/07/2018 211.00p 217.72p 210.00p 214.00p 59152
20/07/2018 212.00p 216.36p 212.00p 212.00p 33699
19/07/2018 209.00p 215.00p 205.00p 215.00p 2610
18/07/2018 207.00p 215.00p 206.00p 215.00p 20449
17/07/2018 209.00p 212.84p 208.00p 212.00p 48416
16/07/2018 212.00p 212.00p 206.00p 209.00p 39136
13/07/2018 211.00p 219.97p 205.00p 206.00p 53410
12/07/2018 216.00p 221.00p 215.00p 217.00p 30719
11/07/2018 217.00p 220.00p 213.24p 220.00p 12313
10/07/2018 215.00p 218.93p 212.00p 217.00p 25796
09/07/2018 223.00p 223.00p 212.00p 213.00p 50115
06/07/2018 225.00p 225.00p 220.00p 222.50p 25507
05/07/2018 220.00p 225.00p 218.00p 225.00p 15245
04/07/2018 220.00p 224.00p 215.00p 224.00p 28321
03/07/2018 216.00p 221.00p 216.00p 220.00p 6000
02/07/2018 215.00p 222.00p 215.00p 216.00p 14084
29/06/2018 229.00p 229.00p 215.00p 215.00p 30755
28/06/2018 224.00p 227.00p 220.00p 220.00p 44185
27/06/2018 224.00p 229.00p 223.00p 227.00p 33610
26/06/2018 213.00p 227.00p 213.00p 221.00p 63658
25/06/2018 221.00p 221.00p 217.00p 217.00p 18405
22/06/2018 226.00p 226.00p 219.00p 219.00p 373069
21/06/2018 223.00p 227.50p 220.00p 226.00p 44539
20/06/2018 225.00p 230.00p 222.60p 226.00p 50027
19/06/2018 226.00p 233.56p 216.00p 230.00p 91543
18/06/2018 233.00p 235.00p 222.00p 225.00p 216129
15/06/2018 224.00p 232.93p 222.00p 227.00p 272461
14/06/2018 216.00p 232.56p 216.00p 224.00p 450685
13/06/2018 200.00p 214.64p 200.00p 214.00p 266017
12/06/2018 196.00p 200.00p 196.00p 199.50p 3586
11/06/2018 195.00p 199.00p 195.00p 195.00p 31875
08/06/2018 198.50p 199.00p 195.00p 195.00p 20612
07/06/2018 195.50p 200.95p 195.00p 197.50p 63036
06/06/2018 199.95p 200.95p 196.67p 198.75p 3003
05/06/2018 195.00p 200.96p 195.00p 195.00p 9951
04/06/2018 201.00p 202.00p 198.00p 200.00p 11562
01/06/2018 195.00p 202.00p 195.00p 202.00p 9761
31/05/2018 195.50p 199.36p 195.00p 197.00p 29259
30/05/2018 202.00p 202.00p 196.30p 198.50p 6481
29/05/2018 194.50p 202.00p 193.09p 202.00p 32917
25/05/2018 195.00p 202.00p 195.00p 202.00p 5316
24/05/2018 195.00p 202.38p 195.00p 195.00p 7742
23/05/2018 195.00p 200.00p 195.00p 197.00p 66493
22/05/2018 190.50p 196.00p 190.50p 195.00p 13910
21/05/2018 192.00p 194.46p 191.00p 193.50p 19598
18/05/2018 190.50p 196.00p 190.50p 196.00p 8643
17/05/2018 192.00p 196.00p 192.00p 196.00p 5723
16/05/2018 192.50p 195.02p 191.50p 195.00p 10154
15/05/2018 194.50p 195.28p 191.90p 193.50p 24405
14/05/2018 191.00p 194.50p 191.00p 192.25p 1712
11/05/2018 191.50p 191.50p 191.15p 191.50p 1021
10/05/2018 190.50p 193.78p 190.50p 192.25p 16037
09/05/2018 191.00p 194.00p 191.00p 194.00p 30296
08/05/2018 192.50p 194.02p 191.40p 193.00p 33458
04/05/2018 190.00p 193.00p 190.00p 191.50p 23226
03/05/2018 190.00p 192.52p 189.03p 190.00p 28741
02/05/2018 187.00p 192.94p 187.00p 190.00p 14327
01/05/2018 188.00p 193.04p 188.00p 191.00p 24554
30/04/2018 190.00p 192.50p 187.00p 190.00p 126530
27/04/2018 190.00p 195.00p 187.00p 187.00p 126292
26/04/2018 190.50p 195.30p 190.00p 190.00p 111749
25/04/2018 190.50p 197.00p 190.50p 193.75p 19881
24/04/2018 196.00p 196.00p 191.50p 193.00p 67227
23/04/2018 196.00p 197.00p 189.00p 195.00p 19282
20/04/2018 186.00p 196.00p 186.00p 192.25p 64809
19/04/2018 188.00p 190.00p 185.63p 188.00p 27384
18/04/2018 189.50p 190.00p 185.00p 189.25p 84614
17/04/2018 189.00p 189.00p 185.00p 187.00p 21543
16/04/2018 189.50p 189.50p 185.00p 187.00p 26831
13/04/2018 187.75p 189.44p 187.53p 189.00p 10141
12/04/2018 185.00p 190.00p 181.08p 187.25p 114468
11/04/2018 185.00p 185.00p 178.50p 185.00p 362289
10/04/2018 186.00p 186.00p 184.00p 185.75p 8709
09/04/2018 184.00p 188.65p 184.00p 188.00p 11632
06/04/2018 185.00p 190.00p 185.00p 190.00p 29881
05/04/2018 187.00p 189.10p 185.00p 186.50p 12820
04/04/2018 185.00p 190.50p 182.50p 190.50p 84027
03/04/2018 183.00p 189.50p 182.00p 189.50p 51720
29/03/2018 186.00p 189.50p 182.00p 189.50p 32990
28/03/2018 185.00p 190.00p 180.50p 185.50p 40708
27/03/2018 185.00p 190.00p 185.00p 187.50p 29391
26/03/2018 186.00p 187.75p 185.00p 186.00p 34505
23/03/2018 192.00p 192.14p 186.50p 190.00p 101051
22/03/2018 195.00p 199.00p 192.50p 196.00p 49396
21/03/2018 200.00p 200.00p 195.00p 195.00p 5914
20/03/2018 195.00p 199.00p 195.00p 199.00p 12786
19/03/2018 195.00p 202.00p 195.00p 195.50p 14825
16/03/2018 195.50p 199.50p 195.00p 195.00p 109216
15/03/2018 195.00p 200.00p 195.00p 199.50p 14055
14/03/2018 195.00p 200.00p 195.00p 199.50p 31790
13/03/2018 195.00p 200.00p 195.00p 195.00p 31117
12/03/2018 195.00p 199.00p 193.40p 199.00p 39519
09/03/2018 199.00p 199.00p 193.00p 195.00p 14090
08/03/2018 195.00p 200.00p 194.00p 195.00p 39673
07/03/2018 194.50p 199.00p 194.50p 197.00p 29796
06/03/2018 198.00p 199.50p 195.00p 199.00p 10803
05/03/2018 192.50p 196.00p 189.00p 195.00p 38163
02/03/2018 196.00p 197.50p 190.00p 192.00p 239860
01/03/2018 197.50p 198.00p 191.60p 197.50p 62543
28/02/2018 195.00p 195.00p 190.00p 194.00p 13713
27/02/2018 190.00p 195.00p 189.90p 192.50p 31680
26/02/2018 197.50p 197.92p 191.93p 194.00p 67237
23/02/2018 195.00p 198.00p 190.00p 194.00p 15858
22/02/2018 192.00p 195.00p 190.00p 192.75p 20100
21/02/2018 189.00p 192.50p 189.00p 192.50p 32920
20/02/2018 190.00p 193.28p 190.00p 190.00p 22536
19/02/2018 190.00p 192.00p 186.30p 191.00p 54838
16/02/2018 183.00p 190.00p 182.73p 190.00p 36956
15/02/2018 175.00p 183.00p 175.00p 183.00p 18284
14/02/2018 180.00p 182.50p 180.00p 180.00p 11216
13/02/2018 182.00p 182.86p 179.00p 182.00p 43752
12/02/2018 176.97p 181.28p 176.96p 179.00p 15096
09/02/2018 176.50p 183.05p 176.50p 179.50p 27949
08/02/2018 176.00p 184.00p 175.00p 179.50p 13497
07/02/2018 180.00p 181.50p 174.04p 178.25p 15470
06/02/2018 171.00p 177.37p 169.50p 173.00p 84186
05/02/2018 179.50p 179.50p 172.50p 175.00p 105096
02/02/2018 189.00p 189.00p 178.00p 180.00p 88654
01/02/2018 185.50p 189.50p 183.00p 183.00p 19457
31/01/2018 192.00p 192.00p 187.00p 187.00p 58150
30/01/2018 190.50p 195.86p 186.00p 186.00p 46324
29/01/2018 190.00p 199.00p 190.00p 193.50p 49736
26/01/2018 198.00p 198.00p 193.00p 194.50p 57713
25/01/2018 199.00p 199.00p 192.00p 194.00p 25330
24/01/2018 192.00p 196.00p 189.00p 196.00p 73449
23/01/2018 186.00p 195.00p 186.00p 190.50p 152530
22/01/2018 195.00p 195.00p 189.00p 189.00p 32561
19/01/2018 194.00p 194.00p 188.50p 193.00p 32626
18/01/2018 188.50p 195.00p 188.50p 194.00p 33424
17/01/2018 190.00p 192.85p 189.22p 191.75p 13832
16/01/2018 186.50p 195.00p 186.00p 192.50p 125832
15/01/2018 185.50p 189.50p 185.50p 187.50p 17773
12/01/2018 183.50p 188.00p 183.50p 186.00p 367077
11/01/2018 187.00p 187.00p 183.00p 185.00p 14396
10/01/2018 181.00p 184.00p 181.00p 183.00p 11524
09/01/2018 183.00p 185.00p 181.75p 184.00p 148757
08/01/2018 181.00p 182.00p 180.50p 182.00p 42615
05/01/2018 180.00p 182.50p 180.00p 181.00p 34187
04/01/2018 179.00p 180.75p 179.00p 180.00p 54557
03/01/2018 179.00p 180.00p 178.02p 179.00p 21467
02/01/2018 179.50p 180.00p 178.00p 179.00p 36065
29/12/2017 179.50p 179.50p 179.50p 179.50p 634
28/12/2017 178.00p 180.00p 178.00p 179.75p 7176
27/12/2017 180.00p 180.00p 178.02p 179.12p 7557
22/12/2017 180.00p 180.00p 179.10p 179.25p 2319
21/12/2017 180.00p 183.00p 178.11p 180.50p 41020
20/12/2017 178.85p 181.50p 178.52p 178.75p 3978
19/12/2017 178.25p 180.75p 178.12p 178.50p 10711
18/12/2017 184.00p 184.00p 178.09p 180.00p 14334
15/12/2017 183.50p 183.50p 180.00p 180.00p 15961
14/12/2017 184.00p 184.00p 180.50p 181.62p 9789
13/12/2017 181.50p 182.62p 179.55p 181.50p 8990
12/12/2017 185.00p 186.75p 180.00p 184.25p 33171
11/12/2017 180.00p 183.00p 180.00p 180.00p 51851
08/12/2017 180.50p 182.48p 180.50p 181.75p 11278
07/12/2017 180.00p 183.75p 178.40p 180.75p 84563
06/12/2017 182.00p 184.20p 180.00p 180.00p 15702
05/12/2017 183.50p 184.90p 180.60p 181.00p 68555
04/12/2017 184.00p 185.98p 183.00p 183.50p 30281
01/12/2017 189.50p 189.50p 182.00p 182.00p 30564
30/11/2017 189.50p 189.50p 181.89p 189.00p 24646
29/11/2017 184.00p 188.00p 182.00p 184.00p 80010
28/11/2017 182.70p 182.90p 180.20p 181.88p 8604
27/11/2017 180.00p 185.00p 173.76p 181.50p 25166
24/11/2017 177.00p 179.00p 176.10p 177.50p 70202
23/11/2017 175.00p 178.38p 175.00p 176.50p 5790
22/11/2017 175.00p 177.75p 174.20p 177.00p 29356
21/11/2017 179.00p 179.00p 173.45p 179.00p 24529
20/11/2017 175.00p 176.00p 172.06p 176.00p 8393
17/11/2017 177.00p 177.72p 173.00p 175.25p 572078
16/11/2017 175.00p 178.35p 174.00p 178.00p 150667
15/11/2017 172.00p 175.46p 171.00p 173.00p 61413
14/11/2017 173.25p 173.25p 172.54p 173.00p 15218
13/11/2017 175.00p 175.00p 174.00p 174.87p 26577
10/11/2017 171.00p 174.50p 171.00p 174.00p 169705
09/11/2017 174.25p 175.00p 174.19p 174.25p 35219
08/11/2017 175.00p 175.00p 171.93p 174.00p 16040
07/11/2017 173.00p 174.50p 171.50p 173.00p 3052354
06/11/2017 175.25p 175.75p 172.00p 172.00p 39798
03/11/2017 178.00p 179.59p 174.33p 175.50p 65509
02/11/2017 178.00p 182.36p 176.00p 178.00p 159831
01/11/2017 180.99p 180.99p 174.51p 180.99p 7614
31/10/2017 175.54p 179.36p 175.29p 175.29p 13806
30/10/2017 176.04p 181.73p 176.04p 178.76p 86886
27/10/2017 173.81p 183.22p 173.81p 183.22p 25031
26/10/2017 176.28p 179.64p 173.81p 176.28p 17456
25/10/2017 176.28p 176.40p 175.34p 175.42p 13822
24/10/2017 176.28p 179.24p 176.28p 177.03p 16808

*Close Price adjusted for both dividends and splits