Norma Group AG (0P38) Share Price

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

Date Open High Low Close* Volume
24/05/2013 27.42p 27.42p 27.42p 27.42p 50
23/05/2013 28.00p 28.00p 28.00p 28.00p 0
22/05/2013 28.00p 28.00p 28.00p 28.00p 0
21/05/2013 28.00p 28.00p 28.00p 28.00p 0
20/05/2013 28.00p 28.00p 28.00p 28.00p 0
17/05/2013 28.00p 28.00p 28.00p 28.00p 0
16/05/2013 28.00p 28.00p 28.00p 28.00p 0
15/05/2013 28.00p 28.00p 28.00p 28.00p 0
14/05/2013 28.00p 28.00p 28.00p 28.00p 15000
13/05/2013 28.17p 28.17p 28.00p 28.00p 0
10/05/2013 28.17p 28.17p 28.00p 28.00p 74
09/05/2013 28.40p 28.77p 28.24p 28.52p 428
08/05/2013 27.28p 27.28p 27.28p 27.28p 0
07/05/2013 27.28p 27.28p 27.28p 27.28p 0
03/05/2013 27.28p 27.28p 27.28p 27.28p 26
02/05/2013 24.81p 25.52p 24.26p 25.47p 0
01/05/2013 24.81p 25.52p 24.26p 25.47p 0
30/04/2013 24.81p 25.52p 24.26p 24.26p 0
29/04/2013 24.81p 25.52p 24.26p 24.26p 0
26/04/2013 24.81p 25.52p 24.26p 24.26p 0
25/04/2013 24.81p 25.52p 24.26p 24.26p 0
24/04/2013 24.81p 25.52p 24.26p 24.26p 0
23/04/2013 24.81p 25.52p 24.26p 24.26p 384
22/04/2013 25.02p 25.04p 23.51p 24.26p 1259
19/04/2013 23.24p 24.26p 23.22p 24.26p 174
18/04/2013 24.26p 24.26p 23.86p 24.26p 0
17/04/2013 24.26p 24.26p 23.86p 24.26p 8008
16/04/2013 24.04p 24.65p 24.04p 24.65p 0
15/04/2013 24.04p 24.65p 24.04p 24.65p 14
12/04/2013 25.70p 26.08p 24.65p 24.65p 0
11/04/2013 25.70p 26.08p 24.65p 24.65p 354
10/04/2013 24.97p 25.36p 24.65p 24.65p 25629
09/04/2013 24.65p 24.65p 24.35p 24.65p 374
08/04/2013 25.78p 25.80p 25.54p 25.78p 0
05/04/2013 25.78p 25.80p 25.54p 25.78p 0
04/04/2013 25.78p 25.80p 25.54p 25.78p 1332
03/04/2013 26.14p 26.25p 25.61p 26.25p 983
02/04/2013 24.90p 26.25p 24.90p 26.25p 2368
28/03/2013 27.00p 27.00p 26.25p 26.25p 0
27/03/2013 27.00p 27.00p 26.25p 26.25p 0
26/03/2013 27.00p 27.00p 26.25p 26.25p 0
25/03/2013 27.00p 27.00p 26.25p 26.25p 0
22/03/2013 27.00p 27.00p 26.25p 26.25p 0
21/03/2013 27.00p 27.00p 26.25p 26.25p 0
20/03/2013 27.00p 27.00p 26.25p 26.25p 0
19/03/2013 27.00p 27.00p 26.25p 26.25p 0
18/03/2013 27.00p 27.00p 26.25p 26.25p 0
15/03/2013 27.00p 27.00p 26.25p 26.25p 0
14/03/2013 27.00p 27.00p 26.25p 26.25p 220
13/03/2013 26.25p 26.41p 26.25p 26.25p 32
12/03/2013 26.46p 26.46p 25.25p 25.25p 0
11/03/2013 26.46p 26.46p 25.25p 25.25p 0
08/03/2013 26.46p 26.46p 25.25p 25.25p 0
07/03/2013 26.46p 26.46p 25.25p 25.25p 0
06/03/2013 26.46p 26.46p 25.25p 25.25p 0
05/03/2013 26.46p 26.46p 25.25p 25.25p 0
04/03/2013 26.46p 26.46p 25.25p 25.25p 0
01/03/2013 26.46p 26.46p 25.25p 25.25p 1563
28/02/2013 26.17p 26.37p 25.25p 25.25p 4389
27/02/2013 25.25p 25.25p 25.25p 25.25p 0
26/02/2013 25.25p 25.25p 25.25p 25.25p 0
25/02/2013 25.25p 25.25p 25.25p 25.25p 233
22/02/2013 23.84p 23.84p 19.45p 19.45p 0
21/02/2013 23.84p 23.84p 19.45p 19.45p 0
20/02/2013 23.84p 23.84p 19.45p 19.45p 10402
19/02/2013 23.68p 23.90p 19.45p 19.45p 0
18/02/2013 23.68p 23.90p 19.45p 19.45p 0
15/02/2013 23.68p 23.90p 19.45p 19.45p 21552
14/02/2013 23.55p 23.55p 19.45p 19.45p 2205
13/02/2013 22.96p 23.00p 19.45p 19.45p 0
12/02/2013 22.96p 23.00p 19.45p 19.45p 0
11/02/2013 22.96p 23.00p 19.45p 19.45p 9222
08/02/2013 23.08p 23.08p 19.45p 19.45p 0
07/02/2013 23.08p 23.08p 19.45p 19.45p 141
06/02/2013 21.45p 21.45p 19.45p 19.45p 0
05/02/2013 21.45p 21.45p 19.45p 19.45p 0
04/02/2013 21.45p 21.45p 19.45p 19.45p 0
01/02/2013 21.45p 21.45p 19.45p 19.45p 50000
31/01/2013 21.07p 21.07p 19.45p 19.45p 0
30/01/2013 21.07p 21.07p 19.45p 19.45p 15000
29/01/2013 21.60p 21.60p 19.45p 19.45p 200
28/01/2013 21.83p 21.83p 19.45p 19.45p 12000
25/01/2013 21.96p 21.96p 19.45p 19.45p 0
24/01/2013 21.96p 21.96p 19.45p 19.45p 0
23/01/2013 21.96p 21.96p 19.45p 19.45p 85512
22/01/2013 21.24p 21.24p 19.45p 19.45p 0
21/01/2013 21.24p 21.24p 19.45p 19.45p 0
18/01/2013 21.24p 21.24p 19.45p 19.45p 0
17/01/2013 21.24p 21.24p 19.45p 19.45p 0
16/01/2013 21.24p 21.24p 19.45p 19.45p 0
15/01/2013 21.24p 21.24p 19.45p 19.45p 0
14/01/2013 21.24p 21.24p 19.45p 19.45p 0
11/01/2013 21.24p 21.24p 19.45p 19.45p 0
10/01/2013 21.24p 21.24p 19.45p 19.45p 0
09/01/2013 21.24p 21.24p 19.45p 19.45p 0
08/01/2013 21.24p 21.24p 19.45p 19.45p 0
07/01/2013 21.24p 21.24p 19.45p 19.45p 0
04/01/2013 21.24p 21.24p 19.45p 19.45p 0
03/01/2013 21.24p 21.24p 19.45p 19.45p 0
02/01/2013 21.24p 21.24p 19.45p 19.45p 0
31/12/2012 21.24p 21.24p 19.45p 19.45p 0
28/12/2012 21.24p 21.24p 19.45p 19.45p 0
27/12/2012 21.24p 21.24p 19.45p 19.45p 0
24/12/2012 21.24p 21.24p 19.45p 19.45p 0
21/12/2012 21.24p 21.24p 19.45p 19.45p 0
20/12/2012 21.24p 21.24p 19.45p 19.45p 0
19/12/2012 21.24p 21.24p 19.45p 19.45p 0
18/12/2012 21.24p 21.24p 19.45p 19.45p 0
17/12/2012 21.24p 21.24p 19.45p 19.45p 0
14/12/2012 21.24p 21.24p 19.45p 19.45p 0
13/12/2012 21.24p 21.24p 19.45p 19.45p 2245
12/12/2012 19.45p 19.47p 19.45p 19.45p 0
11/12/2012 19.45p 19.47p 19.45p 19.45p 0
10/12/2012 19.45p 19.47p 19.45p 19.45p 0
07/12/2012 19.45p 19.47p 19.45p 19.45p 0
06/12/2012 19.45p 19.47p 19.45p 19.45p 0
05/12/2012 19.45p 19.47p 19.45p 19.45p 0
04/12/2012 19.45p 19.47p 19.45p 19.45p 72
03/12/2012 20.20p 20.20p 20.20p 20.20p 0
30/11/2012 20.20p 20.20p 20.20p 20.20p 0
29/11/2012 20.20p 20.20p 20.20p 20.20p 0
28/11/2012 20.20p 20.20p 20.20p 20.20p 0
27/11/2012 20.20p 20.20p 20.20p 20.20p 0
26/11/2012 20.20p 20.20p 20.20p 20.20p 0
23/11/2012 20.20p 20.20p 20.20p 20.20p 0
22/11/2012 20.20p 20.20p 20.20p 20.20p 0
21/11/2012 20.20p 20.20p 20.20p 20.20p 0
20/11/2012 20.20p 20.20p 20.20p 20.20p 0
19/11/2012 20.20p 20.20p 20.20p 20.20p 0
16/11/2012 20.20p 20.20p 20.20p 20.20p 0
15/11/2012 20.20p 20.20p 20.20p 20.20p 0
14/11/2012 20.20p 20.20p 20.20p 20.20p 0
13/11/2012 20.20p 20.20p 20.20p 20.20p 0
12/11/2012 20.20p 20.20p 20.20p 20.20p 0
09/11/2012 20.20p 20.20p 20.20p 20.20p 0
08/11/2012 0.00p 20.20p 20.20p 20.20p 0
07/11/2012 0.00p 20.20p 20.20p 20.20p 0

*Close Price adjusted for both dividends and splits