Norma Group AG (0P38) Share Price

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

Date Open High Low Close* Volume
22/07/2016 45.01p 45.47p 45.01p 45.47p 4081
21/07/2016 45.23p 45.23p 45.01p 45.23p 2448
20/07/2016 45.20p 45.31p 45.00p 45.31p 2030
19/07/2016 44.81p 45.03p 44.80p 44.80p 110
18/07/2016 44.63p 45.10p 44.63p 45.10p 2675
15/07/2016 44.56p 44.65p 44.37p 44.37p 3971
14/07/2016 44.78p 44.78p 44.71p 44.71p 1053
13/07/2016 44.49p 44.59p 44.49p 44.59p 1373
12/07/2016 44.22p 44.47p 44.22p 44.38p 2375
11/07/2016 43.75p 44.28p 43.75p 44.28p 508
08/07/2016 42.35p 43.44p 42.15p 43.19p 12684
07/07/2016 41.13p 42.26p 41.13p 42.26p 2291
06/07/2016 41.20p 41.20p 40.47p 40.67p 4738
05/07/2016 42.21p 42.21p 41.31p 41.51p 2470
04/07/2016 42.78p 42.78p 42.44p 42.46p 2273
01/07/2016 42.99p 42.99p 42.49p 42.71p 15386
30/06/2016 43.17p 43.17p 42.51p 43.17p 5290
29/06/2016 42.88p 43.39p 42.88p 43.39p 1220
28/06/2016 44.35p 44.35p 42.35p 42.94p 1890
27/06/2016 44.69p 44.69p 42.03p 42.94p 7948
24/06/2016 41.65p 44.75p 41.65p 44.35p 348
23/06/2016 44.96p 45.33p 44.96p 45.33p 1003
22/06/2016 45.12p 45.12p 44.84p 44.84p 592
21/06/2016 44.85p 44.85p 44.69p 44.85p 919
20/06/2016 44.67p 45.15p 44.67p 45.15p 2880
17/06/2016 43.06p 44.80p 43.06p 44.80p 10506
16/06/2016 42.19p 42.19p 41.50p 41.61p 72
15/06/2016 42.40p 42.48p 42.14p 42.48p 1640
14/06/2016 42.49p 42.49p 42.11p 42.33p 557
13/06/2016 43.08p 43.08p 42.48p 42.48p 2204
10/06/2016 43.92p 43.92p 43.41p 43.58p 696
09/06/2016 44.96p 44.96p 44.62p 44.96p 2459
08/06/2016 44.58p 44.88p 44.58p 44.80p 3965
07/06/2016 44.28p 45.13p 44.28p 45.13p 5259
06/06/2016 44.07p 44.41p 43.76p 44.06p 0
03/06/2016 43.46p 44.16p 43.46p 43.76p 15548
02/06/2016 44.74p 44.76p 43.94p 44.59p 0
01/06/2016 44.67p 44.69p 44.54p 44.69p 570
31/05/2016 45.42p 45.42p 44.66p 44.93p 1734
27/05/2016 45.01p 45.15p 44.97p 45.15p 6451
26/05/2016 46.10p 46.15p 45.92p 46.15p 3428
25/05/2016 45.40p 45.94p 45.40p 45.47p 3434
24/05/2016 44.72p 44.91p 44.46p 44.60p 0
23/05/2016 44.80p 44.80p 44.58p 44.69p 1042
20/05/2016 44.29p 44.76p 44.22p 44.22p 1450
19/05/2016 44.94p 44.94p 43.64p 43.71p 0
18/05/2016 44.80p 44.97p 44.80p 44.91p 3539
17/05/2016 45.77p 45.77p 45.21p 45.27p 262
16/05/2016 45.67p 45.67p 45.33p 45.33p 0
13/05/2016 44.57p 45.67p 44.57p 45.33p 447
12/05/2016 45.31p 45.79p 44.86p 45.72p 0
11/05/2016 45.64p 45.86p 45.30p 45.42p 0
10/05/2016 45.88p 45.88p 45.49p 45.49p 578
09/05/2016 46.55p 46.71p 45.90p 46.11p 0
06/05/2016 45.33p 46.21p 45.33p 45.96p 2312
05/05/2016 45.15p 45.85p 45.08p 45.15p 0
04/05/2016 45.17p 45.94p 44.88p 45.62p 0
03/05/2016 45.73p 46.13p 45.23p 45.49p 0
29/04/2016 46.69p 46.78p 44.60p 45.49p 0
28/04/2016 47.24p 47.67p 46.45p 46.58p 0
27/04/2016 47.38p 47.83p 47.17p 47.67p 0
26/04/2016 48.42p 48.85p 47.03p 47.83p 0
25/04/2016 47.72p 48.51p 47.72p 48.51p 13190
22/04/2016 47.97p 48.08p 47.35p 47.97p 0
21/04/2016 48.69p 48.72p 47.66p 47.66p 0
20/04/2016 48.72p 48.72p 48.62p 48.72p 1297
19/04/2016 47.88p 48.85p 47.56p 48.55p 0
18/04/2016 46.72p 47.81p 46.72p 47.56p 5556
15/04/2016 47.51p 47.81p 46.78p 47.06p 0
14/04/2016 48.06p 48.42p 47.47p 47.81p 0
13/04/2016 46.97p 47.90p 46.31p 47.90p 0
12/04/2016 47.06p 47.06p 46.31p 46.31p 234
11/04/2016 47.51p 47.51p 46.63p 47.10p 0
08/04/2016 46.82p 47.31p 46.82p 47.15p 4014
07/04/2016 47.33p 47.38p 46.26p 47.19p 0
06/04/2016 47.51p 47.67p 46.67p 46.76p 0
05/04/2016 48.35p 48.96p 47.69p 47.67p 837
04/04/2016 49.06p 49.42p 48.96p 49.97p 322
01/04/2016 48.74p 49.17p 48.74p 48.91p 2448
31/03/2016 48.43p 49.23p 48.43p 48.91p 620
30/03/2016 47.74p 48.78p 47.42p 48.78p 0
29/03/2016 47.36p 47.76p 47.36p 47.42p 288
24/03/2016 47.61p 47.61p 46.32p 46.32p 657
23/03/2016 49.40p 49.40p 48.72p 48.85p 250
22/03/2016 48.65p 50.09p 47.72p 49.17p 0
21/03/2016 49.40p 50.02p 48.24p 48.33p 0
18/03/2016 49.83p 49.83p 49.44p 49.56p 4704
17/03/2016 48.78p 49.62p 48.45p 49.34p 0
16/03/2016 48.69p 48.69p 48.61p 48.62p 89
15/03/2016 48.38p 48.56p 48.38p 48.44p 672
14/03/2016 49.04p 49.04p 48.00p 48.46p 0
11/03/2016 48.00p 48.27p 47.64p 48.00p 1708
10/03/2016 47.28p 47.28p 47.17p 47.93p 576
09/03/2016 47.53p 47.83p 47.26p 47.53p 7327
08/03/2016 48.22p 49.30p 47.19p 47.49p 0
07/03/2016 49.23p 49.64p 48.81p 49.30p 0
04/03/2016 48.72p 49.15p 48.12p 49.15p 0
03/03/2016 47.47p 48.24p 47.19p 48.12p 0
02/03/2016 48.22p 48.81p 47.03p 47.81p 0
01/03/2016 47.85p 48.46p 47.08p 47.88p 0
29/02/2016 47.10p 48.05p 46.81p 47.08p 0
26/02/2016 46.62p 48.05p 46.62p 48.05p 3808
25/02/2016 46.26p 46.48p 45.97p 46.38p 0
24/02/2016 46.81p 46.95p 45.87p 46.48p 0
23/02/2016 47.15p 47.15p 46.95p 46.95p 5
22/02/2016 46.24p 47.10p 45.75p 46.57p 0
19/02/2016 47.46p 47.46p 45.25p 45.75p 2785
18/02/2016 46.40p 48.09p 44.22p 48.06p 0
17/02/2016 43.81p 44.95p 43.75p 44.22p 0
16/02/2016 45.21p 45.21p 43.63p 43.75p 6599
15/02/2016 44.14p 44.44p 44.14p 44.24p 5938
12/02/2016 41.61p 42.56p 41.61p 42.28p 867
11/02/2016 40.84p 41.04p 40.82p 40.84p 330
10/02/2016 41.15p 42.33p 41.15p 42.33p 392
09/02/2016 40.76p 41.03p 40.05p 40.78p 0
08/02/2016 42.65p 42.65p 40.70p 40.87p 2734
05/02/2016 43.20p 43.61p 42.44p 43.58p 0
04/02/2016 44.21p 44.21p 43.12p 43.30p 1087
03/02/2016 44.81p 44.81p 43.44p 43.63p 72
02/02/2016 46.42p 46.63p 45.13p 46.12p 0
01/02/2016 46.54p 46.63p 46.48p 46.63p 1842
29/01/2016 46.11p 46.11p 45.65p 46.11p 63
28/01/2016 47.19p 47.19p 45.08p 46.24p 0
27/01/2016 47.08p 47.08p 46.58p 46.58p 99
26/01/2016 46.72p 47.39p 46.72p 46.99p 2076
25/01/2016 47.32p 47.32p 47.00p 47.24p 763
22/01/2016 46.46p 47.03p 46.46p 46.69p 544
21/01/2016 44.67p 45.51p 44.67p 45.28p 119
20/01/2016 44.28p 45.06p 44.28p 45.06p 1536
19/01/2016 46.11p 46.42p 45.24p 46.42p 0
18/01/2016 46.10p 46.67p 44.87p 45.24p 0
15/01/2016 47.68p 48.06p 45.63p 46.58p 0
14/01/2016 48.59p 48.59p 47.25p 47.33p 58
13/01/2016 49.10p 49.56p 48.90p 49.56p 129
12/01/2016 46.91p 48.78p 46.65p 48.55p 0
11/01/2016 47.47p 48.06p 47.01p 47.08p 0
08/01/2016 48.83p 48.83p 47.04p 47.53p 2527
07/01/2016 47.72p 49.29p 47.72p 48.31p 0
06/01/2016 49.87p 50.60p 48.97p 49.21p 378
05/01/2016 50.60p 50.89p 50.27p 50.60p 1887
04/01/2016 50.60p 50.60p 50.15p 50.21p 2596
31/12/2015 51.15p 51.15p 51.15p 51.15p 0
30/12/2015 51.72p 52.37p 50.85p 51.15p 0
29/12/2015 50.69p 51.81p 50.69p 51.20p 576
24/12/2015 50.29p 50.29p 50.24p 50.29p 0
23/12/2015 49.90p 50.29p 49.90p 50.24p 569
22/12/2015 49.85p 49.87p 49.06p 49.72p 154
21/12/2015 49.75p 49.87p 49.08p 49.87p 0
18/12/2015 49.65p 50.90p 49.49p 49.64p 0
17/12/2015 50.74p 51.38p 49.76p 50.90p 0
16/12/2015 49.28p 50.36p 49.22p 49.97p 936
15/12/2015 48.38p 49.10p 48.24p 48.88p 0
14/12/2015 48.93p 49.29p 47.83p 48.46p 0
11/12/2015 49.96p 49.96p 48.72p 49.08p 984
10/12/2015 49.81p 50.18p 49.60p 49.73p 34
09/12/2015 50.18p 50.18p 49.90p 50.18p 601
08/12/2015 51.21p 51.21p 49.62p 49.62p 978
07/12/2015 51.60p 53.20p 51.44p 52.21p 0
04/12/2015 51.15p 51.27p 50.83p 51.44p 90
03/12/2015 51.88p 52.42p 51.08p 51.08p 0
02/12/2015 52.78p 53.17p 51.53p 52.42p 0
01/12/2015 52.04p 52.62p 52.04p 52.62p 6397
30/11/2015 51.12p 51.73p 51.12p 51.33p 74
27/11/2015 51.06p 51.24p 51.06p 51.24p 74
26/11/2015 50.81p 52.14p 50.81p 52.13p 0
25/11/2015 49.96p 50.85p 49.83p 50.85p 0
24/11/2015 50.72p 50.72p 49.56p 49.83p 11253
23/11/2015 50.69p 51.19p 50.24p 50.99p 0
20/11/2015 50.67p 51.19p 50.46p 51.19p 0
19/11/2015 50.02p 51.10p 50.02p 51.10p 9862
18/11/2015 50.02p 50.16p 49.44p 50.02p 0
17/11/2015 49.51p 50.37p 48.76p 50.16p 0
16/11/2015 48.76p 49.20p 48.76p 48.76p 1273
13/11/2015 48.63p 49.17p 48.60p 49.17p 312
12/11/2015 49.34p 49.34p 48.57p 48.57p 500
11/11/2015 49.08p 49.24p 49.08p 49.13p 612
10/11/2015 48.93p 49.10p 48.65p 49.03p 809
09/11/2015 49.36p 49.36p 48.37p 48.90p 921
06/11/2015 48.29p 49.15p 47.93p 49.03p 203
05/11/2015 48.76p 48.76p 47.47p 47.94p 1446
04/11/2015 47.03p 49.62p 46.69p 49.56p 3929
03/11/2015 47.15p 47.56p 46.40p 46.69p 0
02/11/2015 46.31p 47.13p 46.31p 46.78p 1000
30/10/2015 47.35p 47.35p 46.22p 46.69p 1728
29/10/2015 46.85p 47.03p 46.56p 46.82p 598
28/10/2015 46.22p 46.71p 46.13p 46.35p 24659
27/10/2015 46.45p 46.55p 45.85p 46.18p 11026
26/10/2015 45.83p 46.35p 45.83p 45.88p 44717
23/10/2015 45.74p 45.97p 45.72p 45.90p 9433
22/10/2015 44.94p 44.95p 44.58p 44.71p 2461
21/10/2015 44.41p 45.08p 44.41p 44.94p 3183
20/10/2015 43.20p 44.41p 43.20p 44.08p 5461
19/10/2015 42.78p 43.15p 42.78p 43.04p 11631
16/10/2015 44.10p 44.10p 42.84p 43.39p 20
15/10/2015 43.65p 44.20p 43.65p 43.94p 308
14/10/2015 44.15p 44.15p 43.42p 43.97p 1258
13/10/2015 46.63p 46.63p 44.62p 44.93p 1875
12/10/2015 47.28p 48.14p 47.28p 47.73p 660
09/10/2015 47.38p 47.67p 46.86p 47.67p 0
08/10/2015 46.69p 47.00p 46.69p 46.86p 306

*Close Price adjusted for both dividends and splits