Norma Group AG (0P38) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Norma Group AG

Date Open High Low Close* Volume
09/05/2017 49.80p 49.80p 49.31p 49.32p 1632
08/05/2017 50.16p 50.16p 49.49p 49.63p 275
05/05/2017 50.08p 50.08p 49.71p 49.71p 1074
04/05/2017 50.00p 50.26p 49.90p 50.02p 9800
03/05/2017 49.17p 50.26p 49.17p 50.26p 10544
02/05/2017 49.15p 49.35p 49.15p 49.15p 1077
28/04/2017 49.40p 49.40p 49.17p 49.17p 12323
27/04/2017 48.90p 49.33p 48.90p 49.01p 2118
26/04/2017 48.35p 49.10p 48.35p 48.83p 1652
25/04/2017 47.97p 48.67p 47.97p 48.62p 4871
24/04/2017 47.15p 48.47p 47.15p 48.26p 1186
21/04/2017 46.40p 46.55p 46.37p 46.37p 14
20/04/2017 46.24p 46.60p 46.24p 46.29p 3749
19/04/2017 45.77p 46.56p 45.77p 46.24p 8652
18/04/2017 46.00p 46.60p 45.70p 46.29p 5533
13/04/2017 45.76p 45.84p 45.69p 45.81p 3331
12/04/2017 45.13p 45.76p 45.13p 45.53p 1003
11/04/2017 44.87p 45.15p 44.74p 45.10p 2247
10/04/2017 44.85p 45.07p 44.80p 44.80p 2148
07/04/2017 44.15p 44.67p 43.99p 44.46p 3205
06/04/2017 43.83p 44.20p 43.73p 43.92p 4595
05/04/2017 44.26p 44.33p 44.08p 44.26p 7435
04/04/2017 44.28p 44.47p 44.08p 44.31p 11827
03/04/2017 44.60p 44.60p 44.17p 44.31p 2668
31/03/2017 44.31p 44.35p 44.12p 44.28p 7385
30/03/2017 44.38p 44.50p 44.38p 44.38p 1022
29/03/2017 43.88p 44.36p 43.88p 43.88p 3137
28/03/2017 43.08p 43.68p 42.92p 42.96p 6313
27/03/2017 43.10p 43.10p 42.63p 42.63p 438
24/03/2017 42.95p 43.39p 42.95p 43.01p 260910
23/03/2017 42.19p 42.87p 42.04p 42.16p 46472
22/03/2017 41.38p 42.01p 40.35p 41.06p 476
21/03/2017 40.97p 41.46p 40.85p 41.46p 3928
20/03/2017 40.81p 40.96p 40.78p 40.78p 2006
17/03/2017 41.30p 41.30p 40.83p 40.97p 623
16/03/2017 41.53p 41.67p 41.38p 41.58p 3608
15/03/2017 40.72p 41.31p 40.72p 41.31p 494
14/03/2017 41.15p 41.15p 40.56p 41.15p 14873
13/03/2017 41.01p 41.17p 41.01p 41.08p 14495
10/03/2017 41.23p 41.29p 41.23p 41.29p 66
09/03/2017 41.13p 41.19p 41.13p 41.15p 51
08/03/2017 41.36p 41.36p 41.05p 41.30p 6858
07/03/2017 41.32p 41.42p 41.32p 41.32p 268
06/03/2017 41.56p 41.62p 41.07p 41.40p 10629
03/03/2017 42.06p 42.06p 41.46p 41.74p 5349
02/03/2017 42.04p 42.04p 41.87p 42.04p 83
01/03/2017 40.81p 41.88p 40.72p 41.21p 0
28/02/2017 40.67p 40.72p 40.36p 40.72p 3190
27/02/2017 40.83p 40.83p 40.62p 40.65p 261
24/02/2017 40.99p 40.99p 40.68p 40.86p 2369
23/02/2017 41.42p 41.78p 40.80p 41.10p 0
22/02/2017 41.68p 41.76p 41.50p 41.76p 1140
21/02/2017 41.58p 41.85p 41.57p 41.85p 14129
20/02/2017 41.68p 41.72p 41.67p 41.72p 402
17/02/2017 42.15p 42.15p 41.33p 41.33p 1714
16/02/2017 42.95p 42.95p 42.04p 42.89p 213
15/02/2017 43.85p 44.01p 42.60p 42.71p 17819
14/02/2017 41.90p 42.01p 41.71p 41.88p 19135
13/02/2017 41.44p 41.97p 41.44p 41.88p 61299
10/02/2017 40.50p 41.13p 40.50p 40.71p 6948
09/02/2017 40.02p 40.44p 40.02p 40.02p 12004
08/02/2017 40.35p 40.36p 40.10p 40.35p 7903
07/02/2017 40.37p 40.76p 40.31p 40.71p 5646
06/02/2017 40.91p 40.91p 40.40p 40.63p 11068
03/02/2017 41.30p 41.30p 40.96p 41.30p 5145
02/02/2017 41.44p 41.45p 41.18p 41.34p 9798
01/02/2017 41.58p 41.65p 41.36p 41.51p 7934
31/01/2017 41.90p 42.01p 41.21p 41.66p 3196
30/01/2017 42.80p 42.80p 41.91p 42.00p 6263
27/01/2017 42.69p 42.75p 42.08p 42.63p 20092
26/01/2017 42.63p 42.76p 42.09p 42.09p 1914
25/01/2017 42.72p 42.72p 41.88p 41.88p 9431
24/01/2017 41.19p 42.10p 41.19p 41.97p 8611
23/01/2017 41.06p 41.16p 41.06p 41.10p 2082
20/01/2017 40.71p 41.24p 40.71p 41.04p 2901
19/01/2017 40.59p 40.97p 40.59p 40.74p 7332
18/01/2017 40.93p 40.93p 40.38p 40.38p 5753
17/01/2017 40.86p 40.86p 40.57p 40.57p 6044
16/01/2017 41.25p 41.25p 40.91p 40.92p 4699
13/01/2017 41.60p 41.60p 41.17p 41.17p 5577
12/01/2017 41.54p 41.54p 41.36p 41.40p 7945
11/01/2017 41.56p 41.56p 41.38p 41.47p 21424
10/01/2017 41.34p 41.51p 40.82p 40.82p 24394
09/01/2017 41.20p 41.20p 40.47p 40.60p 17532
06/01/2017 40.59p 40.99p 40.55p 40.55p 5203
05/01/2017 40.22p 40.57p 40.22p 40.42p 7808
04/01/2017 40.13p 40.45p 39.81p 39.81p 2178
03/01/2017 40.35p 40.51p 40.07p 40.45p 6438
30/12/2016 39.72p 40.24p 39.72p 40.24p 0
29/12/2016 39.94p 39.94p 39.70p 39.83p 1411
28/12/2016 39.81p 40.03p 39.81p 39.90p 1140
23/12/2016 39.78p 39.84p 39.71p 39.71p 28
22/12/2016 39.70p 39.70p 39.51p 39.70p 3818
21/12/2016 38.67p 40.34p 38.67p 40.34p 6167
20/12/2016 38.51p 38.67p 38.51p 38.67p 3934
19/12/2016 38.51p 38.51p 38.44p 38.48p 614
16/12/2016 38.12p 38.78p 38.12p 38.37p 5211
15/12/2016 37.44p 38.16p 37.38p 38.16p 1741
14/12/2016 38.24p 38.24p 37.28p 37.53p 2343
13/12/2016 38.81p 38.81p 38.09p 38.14p 3670
12/12/2016 38.82p 38.82p 38.67p 38.67p 2487
09/12/2016 38.87p 38.87p 38.45p 38.69p 686
08/12/2016 37.90p 38.75p 37.90p 38.50p 135
07/12/2016 37.21p 37.89p 37.21p 37.88p 1699
06/12/2016 37.27p 37.27p 36.91p 36.95p 6460
05/12/2016 37.20p 37.20p 37.10p 37.10p 6047
02/12/2016 36.80p 37.13p 36.44p 37.13p 7270
01/12/2016 37.27p 37.27p 36.85p 36.99p 1361
30/11/2016 36.96p 37.34p 36.96p 37.13p 12746
29/11/2016 37.22p 37.22p 36.57p 36.65p 1023
28/11/2016 37.04p 37.10p 36.79p 36.81p 5484
25/11/2016 36.35p 37.11p 36.35p 36.83p 17045
24/11/2016 36.97p 37.02p 36.97p 36.97p 114
23/11/2016 37.51p 37.51p 37.00p 37.10p 6732
22/11/2016 38.12p 38.12p 37.49p 37.56p 4466
21/11/2016 37.53p 37.92p 37.03p 37.74p 10433
18/11/2016 37.88p 37.88p 37.32p 37.56p 9020
17/11/2016 37.03p 37.77p 37.03p 37.56p 7475
16/11/2016 37.08p 37.40p 37.03p 37.36p 5604
15/11/2016 36.67p 37.19p 36.67p 37.04p 16902
14/11/2016 36.88p 36.88p 36.23p 36.26p 2421
11/11/2016 36.78p 37.11p 35.92p 36.42p 23531
10/11/2016 39.87p 40.56p 35.35p 35.35p 71480
09/11/2016 38.45p 39.69p 38.45p 38.89p 1475
08/11/2016 39.08p 39.08p 38.79p 38.83p 49157
07/11/2016 38.28p 38.44p 38.08p 38.24p 62651
04/11/2016 38.78p 38.78p 37.84p 38.22p 7868
03/11/2016 39.22p 39.29p 38.53p 38.91p 29994
02/11/2016 40.29p 40.29p 39.39p 39.47p 7317
01/11/2016 42.01p 42.01p 41.14p 41.44p 1549
31/10/2016 41.58p 42.19p 41.58p 42.01p 3097
28/10/2016 41.47p 41.65p 41.47p 41.47p 7717
27/10/2016 42.01p 42.01p 41.49p 41.79p 34742
26/10/2016 42.31p 42.57p 41.33p 42.22p 27959
25/10/2016 45.33p 45.33p 44.78p 44.78p 2130
24/10/2016 45.20p 45.52p 45.15p 45.37p 2473
21/10/2016 44.69p 45.01p 44.63p 44.93p 469
20/10/2016 45.12p 45.12p 44.50p 44.65p 14031
19/10/2016 44.59p 44.94p 44.55p 44.55p 1034
18/10/2016 44.38p 45.04p 44.38p 45.04p 636
17/10/2016 43.13p 44.31p 43.13p 43.81p 2789
14/10/2016 43.58p 43.58p 43.16p 43.58p 1984
13/10/2016 44.40p 44.40p 43.05p 43.58p 3668
12/10/2016 44.97p 44.97p 44.44p 44.97p 1721
11/10/2016 44.96p 45.17p 44.86p 45.17p 2819
10/10/2016 45.15p 45.15p 44.98p 45.15p 868
07/10/2016 45.53p 45.53p 44.92p 45.28p 1173
06/10/2016 45.88p 45.88p 45.45p 45.54p 2647
05/10/2016 46.33p 46.33p 45.84p 45.94p 1232
04/10/2016 45.53p 46.65p 45.53p 46.65p 10359
03/10/2016 45.80p 46.19p 45.80p 46.19p 0
30/09/2016 45.94p 46.19p 45.79p 46.19p 8801
29/09/2016 46.81p 46.91p 46.28p 46.86p 4261
28/09/2016 46.26p 46.69p 46.26p 46.69p 2140
27/09/2016 46.92p 46.92p 46.04p 46.08p 3106
26/09/2016 46.58p 46.72p 46.58p 46.72p 27501
23/09/2016 46.55p 46.84p 46.54p 46.55p 20701
22/09/2016 46.81p 47.29p 46.81p 46.81p 439
21/09/2016 46.86p 47.01p 46.48p 47.01p 5752
20/09/2016 46.82p 47.00p 46.66p 46.98p 141
19/09/2016 46.93p 46.98p 46.79p 46.93p 3254
16/09/2016 46.63p 46.70p 46.24p 46.24p 1421
15/09/2016 46.74p 46.86p 46.23p 46.55p 21162
14/09/2016 47.15p 47.15p 46.96p 47.15p 2944
13/09/2016 46.85p 47.00p 46.75p 46.96p 4558
12/09/2016 46.41p 46.93p 46.34p 46.38p 4926
09/09/2016 47.53p 47.53p 47.36p 47.36p 1598
08/09/2016 48.11p 48.11p 47.46p 47.76p 503
07/09/2016 48.40p 48.40p 48.08p 48.24p 1553
06/09/2016 48.24p 48.35p 48.13p 48.17p 27227
05/09/2016 48.06p 48.15p 48.01p 48.09p 2132
02/09/2016 48.13p 48.15p 47.70p 47.70p 13581
01/09/2016 47.97p 48.06p 47.97p 48.04p 770
31/08/2016 47.96p 48.15p 47.94p 47.99p 2160
30/08/2016 48.33p 48.35p 48.10p 48.10p 1317
26/08/2016 47.94p 48.22p 47.94p 48.06p 2628
25/08/2016 48.69p 48.69p 48.06p 48.06p 3279
24/08/2016 48.40p 48.69p 48.35p 48.58p 4248
23/08/2016 47.94p 48.32p 47.94p 47.94p 4520
22/08/2016 48.19p 48.31p 48.00p 48.19p 4358
19/08/2016 48.72p 48.72p 48.16p 48.22p 1336
18/08/2016 48.07p 48.88p 48.07p 48.82p 1738
17/08/2016 48.67p 48.67p 48.20p 48.67p 1465
16/08/2016 49.47p 49.47p 48.80p 49.35p 2527
15/08/2016 49.69p 49.69p 49.65p 49.65p 1136
12/08/2016 49.88p 49.88p 49.47p 49.60p 3292
11/08/2016 50.47p 50.63p 49.73p 50.47p 17591
10/08/2016 50.10p 50.78p 50.10p 50.78p 7239
09/08/2016 48.52p 50.23p 48.52p 49.90p 2546
08/08/2016 48.85p 48.88p 48.55p 48.55p 2536
05/08/2016 47.10p 48.78p 47.10p 48.03p 4179
04/08/2016 46.08p 46.93p 46.08p 46.93p 4747
03/08/2016 46.28p 46.28p 45.48p 45.68p 2812
02/08/2016 46.50p 46.50p 45.81p 46.50p 1536
01/08/2016 46.67p 47.00p 46.50p 46.97p 5523
29/07/2016 47.13p 47.13p 46.48p 46.92p 303
28/07/2016 47.49p 47.49p 47.20p 47.49p 2152
27/07/2016 46.72p 47.51p 46.72p 47.17p 1431
26/07/2016 47.15p 47.15p 46.61p 46.89p 740
25/07/2016 45.34p 46.10p 45.34p 46.00p 2180

*Close Price adjusted for both dividends and splits