Norma Group AG (0P38) Share Price

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

Date Open High Low Close* Volume
19/12/2014 38.37p 38.85p 38.37p 38.76p 743
18/12/2014 37.63p 38.38p 37.63p 38.76p 297
17/12/2014 37.06p 37.40p 37.06p 38.76p 28
16/12/2014 36.74p 37.24p 36.51p 38.76p 0
15/12/2014 37.47p 37.69p 36.35p 38.76p 0
12/12/2014 37.17p 37.44p 37.17p 38.76p 1218
11/12/2014 37.81p 37.92p 36.89p 38.76p 0
10/12/2014 37.88p 37.88p 37.40p 38.76p 0
09/12/2014 38.48p 38.48p 37.73p 38.76p 608
08/12/2014 39.75p 39.75p 38.55p 38.76p 0
05/12/2014 38.24p 39.69p 38.24p 38.76p 694
04/12/2014 39.01p 39.36p 38.04p 38.76p 0
03/12/2014 38.84p 39.17p 38.84p 38.76p 0
02/12/2014 39.25p 39.25p 38.57p 38.76p 0
01/12/2014 38.90p 39.24p 38.72p 38.76p 0
28/11/2014 39.08p 39.08p 38.73p 38.76p 145
27/11/2014 39.23p 39.23p 38.84p 38.76p 0
26/11/2014 39.83p 39.83p 38.68p 38.76p 25
25/11/2014 39.36p 39.85p 39.36p 38.76p 258
24/11/2014 38.78p 39.29p 38.78p 38.76p 217
21/11/2014 38.81p 39.03p 38.51p 38.76p 0
20/11/2014 38.92p 39.24p 38.50p 38.76p 0
19/11/2014 38.31p 39.06p 38.31p 38.76p 493
18/11/2014 37.69p 38.21p 37.65p 38.76p 260
17/11/2014 36.78p 37.60p 36.78p 38.76p 447
14/11/2014 37.10p 37.10p 37.01p 38.76p 766
13/11/2014 37.06p 37.27p 36.76p 38.76p 760
12/11/2014 37.22p 37.22p 36.88p 38.76p 60
11/11/2014 37.90p 37.90p 36.98p 38.76p 299
10/11/2014 37.31p 37.84p 37.28p 38.76p 525
07/11/2014 37.90p 37.90p 37.01p 38.76p 202
06/11/2014 37.39p 37.78p 37.21p 38.76p 2000
05/11/2014 36.98p 37.36p 36.73p 38.76p 4848
04/11/2014 37.22p 37.43p 36.70p 38.76p 738
03/11/2014 37.21p 37.21p 36.89p 38.76p 57
31/10/2014 36.29p 37.35p 36.29p 38.76p 166
30/10/2014 35.42p 35.96p 35.42p 38.76p 149
29/10/2014 34.93p 35.53p 34.93p 38.76p 435
28/10/2014 34.93p 35.00p 34.93p 38.76p 354
27/10/2014 35.44p 35.44p 34.86p 38.76p 753
24/10/2014 35.81p 35.81p 35.33p 38.76p 606
23/10/2014 35.20p 35.97p 35.20p 38.76p 0
22/10/2014 36.03p 36.03p 35.69p 38.76p 284
21/10/2014 33.85p 35.21p 33.85p 38.76p 1159
20/10/2014 35.30p 35.47p 33.77p 38.76p 0
17/10/2014 34.31p 35.10p 34.31p 38.76p 289
16/10/2014 34.56p 34.56p 32.70p 38.76p 8001
15/10/2014 35.17p 35.17p 33.54p 38.76p 0
14/10/2014 33.26p 34.42p 33.26p 38.76p 671
13/10/2014 33.27p 34.12p 33.27p 38.76p 414
10/10/2014 33.28p 33.49p 33.01p 38.76p 986
09/10/2014 34.38p 34.38p 32.97p 38.76p 1640
08/10/2014 31.81p 34.13p 31.29p 38.76p 357
07/10/2014 33.06p 33.35p 32.01p 38.76p 0
06/10/2014 33.03p 33.16p 32.82p 38.76p 2
03/10/2014 31.67p 31.67p 31.67p 38.76p 0
02/10/2014 32.22p 32.22p 31.42p 38.76p 122
01/10/2014 33.10p 33.10p 32.19p 38.76p 316
30/09/2014 33.85p 33.85p 33.12p 38.76p 2971
29/09/2014 32.44p 33.79p 32.44p 38.76p 326
26/09/2014 32.45p 32.76p 32.21p 38.76p 0
25/09/2014 32.60p 32.63p 32.54p 38.76p 193
24/09/2014 32.57p 32.75p 32.33p 38.76p 1113
23/09/2014 34.58p 34.83p 32.86p 38.76p 0
22/09/2014 34.41p 34.67p 34.21p 38.76p 0
19/09/2014 34.28p 34.58p 33.88p 38.76p 0
18/09/2014 34.16p 34.44p 33.88p 38.76p 0
17/09/2014 33.92p 34.21p 33.76p 38.76p 0
16/09/2014 34.22p 34.55p 33.74p 38.76p 0
15/09/2014 34.10p 34.37p 33.97p 38.76p 10
12/09/2014 34.31p 34.31p 33.74p 38.76p 0
11/09/2014 34.38p 34.66p 34.01p 38.76p 0
10/09/2014 34.93p 35.01p 34.42p 38.76p 107
09/09/2014 35.71p 35.71p 35.28p 38.76p 0
08/09/2014 35.58p 35.87p 35.33p 38.76p 0
05/09/2014 36.02p 36.33p 35.56p 38.76p 0
04/09/2014 36.43p 36.43p 35.99p 38.76p 3817
03/09/2014 36.67p 36.86p 36.28p 38.76p 0
02/09/2014 36.51p 36.51p 36.50p 38.76p 404
01/09/2014 36.43p 36.49p 36.17p 38.76p 262
29/08/2014 37.20p 37.80p 36.28p 38.76p 0
28/08/2014 37.85p 38.14p 37.32p 38.76p 0
27/08/2014 37.72p 37.95p 37.72p 38.76p 3968
26/08/2014 37.88p 38.07p 37.61p 38.76p 32
22/08/2014 37.83p 37.92p 37.56p 38.76p 4896
21/08/2014 37.34p 37.95p 37.32p 38.76p 0
20/08/2014 37.58p 37.58p 37.32p 38.76p 634
19/08/2014 34.97p 37.78p 34.97p 38.76p 168
18/08/2014 35.24p 35.33p 34.88p 38.76p 2729
15/08/2014 35.19p 35.40p 34.78p 38.76p 1858
14/08/2014 34.98p 35.35p 34.78p 38.76p 0
13/08/2014 35.51p 35.74p 35.08p 38.76p 0
12/08/2014 36.38p 36.38p 35.44p 38.76p 67
11/08/2014 36.26p 36.47p 36.26p 38.76p 2049
08/08/2014 35.20p 35.54p 35.10p 38.76p 10995
07/08/2014 35.75p 35.77p 35.31p 38.76p 2198
06/08/2014 36.15p 36.15p 35.10p 38.76p 316
05/08/2014 36.98p 36.98p 36.86p 38.76p 1900
04/08/2014 37.03p 37.06p 36.75p 38.76p 128
01/08/2014 36.28p 37.05p 36.28p 38.76p 5000
31/07/2014 37.40p 38.76p 36.49p 38.76p 0
30/07/2014 38.46p 38.76p 37.60p 38.76p 0
29/07/2014 38.47p 38.47p 38.16p 38.76p 2900
28/07/2014 38.72p 39.10p 37.72p 38.76p 0
25/07/2014 38.60p 38.60p 38.49p 38.76p 10952
24/07/2014 39.49p 39.49p 38.37p 38.76p 3000
23/07/2014 39.73p 39.73p 38.76p 38.76p 0
22/07/2014 39.67p 39.67p 39.60p 38.76p 1065
21/07/2014 39.56p 39.94p 39.33p 38.76p 55
18/07/2014 40.07p 40.07p 39.74p 38.76p 22
17/07/2014 40.18p 40.31p 40.18p 38.76p 2715
16/07/2014 40.33p 40.33p 40.08p 38.76p 377
15/07/2014 40.55p 42.45p 38.76p 38.76p 0
14/07/2014 39.83p 42.45p 38.76p 38.76p 0
11/07/2014 39.72p 42.45p 38.76p 38.76p 0
10/07/2014 40.03p 42.45p 38.76p 38.76p 0
09/07/2014 40.81p 42.45p 38.76p 38.76p 0
08/07/2014 41.58p 42.45p 38.76p 38.76p 0
07/07/2014 41.78p 42.45p 38.76p 38.76p 0
04/07/2014 42.45p 42.45p 41.65p 38.76p 800
03/07/2014 41.44p 42.37p 41.42p 38.76p 910
02/07/2014 41.23p 41.42p 40.96p 38.76p 60
01/07/2014 40.38p 41.22p 40.38p 38.76p 526
30/06/2014 40.69p 40.69p 40.24p 38.76p 406
27/06/2014 40.67p 40.97p 38.76p 38.76p 0
26/06/2014 40.19p 40.97p 40.19p 38.76p 7200
25/06/2014 40.74p 40.85p 38.76p 38.76p 0
24/06/2014 40.85p 40.85p 40.49p 38.76p 30
23/06/2014 41.47p 42.39p 38.76p 38.76p 0
20/06/2014 40.86p 42.38p 38.76p 38.76p 0
19/06/2014 41.13p 41.67p 40.65p 38.76p 274
18/06/2014 40.78p 41.21p 38.76p 38.76p 0
17/06/2014 40.15p 41.21p 38.76p 38.76p 0
16/06/2014 40.89p 41.21p 38.76p 38.76p 0
13/06/2014 40.81p 40.91p 40.24p 38.76p 4200
12/06/2014 40.78p 40.78p 40.46p 38.76p 2
11/06/2014 41.62p 41.85p 38.76p 38.76p 0
10/06/2014 41.01p 41.58p 38.76p 38.76p 0
09/06/2014 41.44p 41.58p 38.76p 38.76p 0
06/06/2014 40.49p 41.29p 38.76p 38.76p 0
05/06/2014 40.53p 40.64p 40.53p 38.76p 1774
04/06/2014 40.35p 40.63p 40.18p 38.76p 167
03/06/2014 40.65p 40.65p 40.03p 38.76p 5814
02/06/2014 40.65p 40.67p 40.53p 38.76p 352
30/05/2014 40.10p 40.10p 40.01p 38.76p 140
29/05/2014 40.18p 40.36p 39.82p 38.76p 325
28/05/2014 40.17p 40.18p 40.06p 38.76p 4000
27/05/2014 38.55p 40.21p 38.55p 38.76p 692
23/05/2014 38.93p 39.01p 37.96p 38.76p 0
22/05/2014 37.99p 39.01p 37.99p 38.76p 619
21/05/2014 38.28p 38.58p 38.13p 38.76p 4800
20/05/2014 37.99p 38.36p 37.70p 38.76p 563
19/05/2014 38.10p 39.87p 37.66p 38.76p 0
16/05/2014 39.87p 39.87p 37.90p 38.76p 0
15/05/2014 38.92p 38.92p 38.44p 38.76p 20
14/05/2014 38.52p 38.78p 38.52p 38.76p 226
13/05/2014 37.74p 38.55p 37.33p 38.55p 0
12/05/2014 37.58p 37.72p 37.33p 37.66p 150
09/05/2014 38.33p 38.49p 37.38p 37.56p 0
08/05/2014 38.28p 38.49p 38.03p 38.35p 531
07/05/2014 37.30p 38.71p 36.54p 37.99p 0
06/05/2014 36.96p 38.17p 36.54p 37.15p 0
02/05/2014 37.76p 38.17p 36.62p 36.62p 0
01/05/2014 37.99p 37.99p 36.62p 36.62p 0
30/04/2014 37.78p 37.99p 36.62p 36.62p 0
29/04/2014 36.69p 37.99p 36.69p 36.62p 11000
28/04/2014 36.78p 39.73p 36.35p 36.62p 0
25/04/2014 37.56p 39.73p 36.44p 36.62p 0
24/04/2014 38.88p 39.73p 37.96p 38.35p 0
23/04/2014 39.73p 39.73p 38.83p 38.83p 4988
22/04/2014 39.40p 40.04p 39.40p 39.92p 6263
17/04/2014 37.64p 39.49p 37.64p 39.28p 302
16/04/2014 36.95p 37.17p 36.35p 37.17p 0
15/04/2014 36.76p 36.76p 36.35p 36.49p 8000
14/04/2014 36.48p 37.17p 36.48p 36.74p 43
11/04/2014 38.22p 39.20p 37.22p 37.56p 0
10/04/2014 39.20p 39.20p 38.30p 38.30p 2580
09/04/2014 39.17p 39.17p 38.98p 39.00p 1032
08/04/2014 39.03p 39.03p 38.13p 38.60p 16
07/04/2014 39.90p 39.90p 38.78p 39.01p 11
04/04/2014 40.37p 40.39p 40.03p 40.32p 65
03/04/2014 39.20p 40.18p 39.20p 40.18p 553
02/04/2014 39.08p 39.21p 39.06p 39.21p 5207
01/04/2014 38.89p 38.96p 38.87p 38.96p 1600
31/03/2014 39.13p 39.13p 38.12p 38.47p 89
28/03/2014 37.32p 38.78p 37.32p 38.78p 13271
27/03/2014 37.79p 38.22p 36.63p 36.89p 0
26/03/2014 38.22p 38.22p 37.37p 37.85p 420
25/03/2014 37.56p 37.60p 37.29p 37.60p 3200
24/03/2014 38.63p 38.96p 36.87p 37.21p 0
21/03/2014 38.28p 38.80p 38.28p 38.69p 2854
20/03/2014 39.04p 40.06p 37.98p 38.24p 0
19/03/2014 39.33p 40.06p 38.37p 39.21p 0
18/03/2014 39.70p 40.06p 38.37p 39.26p 0
17/03/2014 39.87p 39.87p 38.37p 39.80p 0
14/03/2014 38.89p 38.95p 38.37p 38.64p 1885
13/03/2014 39.77p 40.14p 39.29p 39.40p 0
12/03/2014 39.92p 39.92p 39.60p 39.90p 870
11/03/2014 40.50p 41.15p 39.92p 39.92p 0
10/03/2014 40.52p 41.15p 40.00p 40.33p 0

*Close Price adjusted for both dividends and splits