Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/04/2016 178.26p 178.26p 171.33p 178.26p 4071
26/04/2016 172.32p 177.94p 171.33p 171.33p 4156
25/04/2016 173.56p 177.83p 171.33p 173.31p 529451
22/04/2016 178.02p 178.02p 174.80p 174.80p 11155
21/04/2016 171.58p 176.90p 171.58p 176.04p 11994
20/04/2016 178.26p 178.26p 178.26p 178.26p 154
19/04/2016 173.31p 174.30p 173.31p 174.30p 9887
18/04/2016 173.31p 180.24p 173.18p 173.31p 30557
15/04/2016 179.25p 180.99p 175.83p 176.41p 232930
14/04/2016 176.28p 181.24p 172.97p 181.24p 252822
13/04/2016 168.36p 172.62p 166.18p 169.35p 68825
12/04/2016 173.31p 175.67p 168.36p 172.82p 25945
11/04/2016 175.85p 175.85p 170.76p 173.81p 15551
08/04/2016 173.31p 176.41p 168.51p 173.31p 45440
07/04/2016 176.28p 176.28p 170.09p 176.28p 3471
06/04/2016 175.29p 175.29p 170.09p 175.29p 22730
05/04/2016 168.36p 170.84p 168.36p 170.84p 18820
04/04/2016 173.31p 173.31p 168.60p 173.31p 12339
01/04/2016 163.41p 173.31p 163.41p 173.31p 53480
31/03/2016 164.40p 167.27p 163.41p 164.40p 22441
30/03/2016 163.41p 165.15p 162.42p 164.40p 24306
29/03/2016 163.41p 168.36p 163.41p 165.14p 9312
24/03/2016 163.41p 168.61p 163.41p 163.41p 18519
23/03/2016 163.41p 168.36p 163.41p 165.88p 9860
22/03/2016 164.40p 166.38p 164.40p 165.88p 15024
21/03/2016 168.36p 168.36p 166.38p 166.88p 50790
18/03/2016 168.36p 172.07p 164.89p 164.89p 26696
17/03/2016 165.39p 171.25p 164.40p 165.88p 23209
16/03/2016 165.39p 169.37p 165.39p 168.36p 20695
15/03/2016 163.41p 173.31p 158.46p 165.39p 42789
14/03/2016 168.43p 168.43p 166.88p 166.88p 899
11/03/2016 162.91p 170.84p 162.85p 168.36p 38488
10/03/2016 162.91p 162.91p 161.43p 162.91p 7921
09/03/2016 164.40p 165.88p 161.43p 161.43p 1496386
08/03/2016 164.40p 167.17p 164.40p 166.88p 29287
07/03/2016 164.40p 168.36p 164.40p 167.74p 13864
04/03/2016 170.34p 170.34p 164.70p 164.89p 12377
03/03/2016 170.34p 170.34p 164.65p 170.34p 25739
02/03/2016 171.33p 171.33p 163.41p 163.41p 62241
01/03/2016 171.33p 173.31p 171.33p 172.32p 43379
29/02/2016 173.31p 173.31p 171.51p 173.31p 35587
26/02/2016 171.33p 173.23p 170.84p 172.32p 34417
25/02/2016 174.30p 178.17p 171.58p 171.58p 15761
24/02/2016 175.29p 180.84p 175.29p 175.29p 4639
23/02/2016 173.31p 180.64p 173.31p 173.31p 25235
22/02/2016 173.31p 180.64p 173.31p 173.31p 1515
19/02/2016 173.31p 182.23p 173.31p 177.27p 19934
18/02/2016 181.24p 183.22p 181.24p 181.24p 51834
17/02/2016 178.26p 182.23p 178.26p 180.24p 19568
16/02/2016 173.31p 176.11p 173.31p 175.29p 16713
15/02/2016 170.34p 173.30p 169.38p 170.59p 14158
12/02/2016 168.36p 169.35p 161.12p 163.16p 92880
11/02/2016 165.39p 167.10p 156.67p 158.46p 285033
10/02/2016 175.29p 175.29p 165.39p 165.39p 48207
09/02/2016 178.26p 178.26p 170.34p 170.34p 68510
08/02/2016 175.29p 178.26p 175.29p 175.29p 54335
05/02/2016 178.26p 178.26p 175.29p 176.78p 5585
04/02/2016 175.29p 180.94p 173.31p 173.31p 18591
03/02/2016 175.29p 178.26p 175.29p 175.29p 15247
02/02/2016 178.26p 181.93p 178.26p 178.26p 51901
01/02/2016 175.29p 181.24p 173.31p 173.31p 12707
29/01/2016 183.22p 183.22p 174.30p 177.52p 31177
28/01/2016 183.22p 183.22p 175.29p 177.77p 19947
27/01/2016 178.26p 181.69p 175.29p 175.29p 9515
26/01/2016 173.31p 176.28p 168.36p 170.34p 35658
25/01/2016 180.24p 180.54p 176.53p 179.50p 878
22/01/2016 178.26p 182.97p 173.51p 181.73p 44610
21/01/2016 173.31p 174.25p 170.34p 173.31p 35589
20/01/2016 174.55p 177.03p 173.31p 173.31p 124962
19/01/2016 178.26p 183.41p 178.26p 178.26p 24085
18/01/2016 183.22p 183.83p 178.46p 182.23p 176220
15/01/2016 183.46p 183.96p 183.22p 183.96p 20944
14/01/2016 192.13p 192.13p 183.22p 183.22p 10169
13/01/2016 183.22p 193.12p 180.24p 191.14p 1204373
12/01/2016 187.18p 187.81p 180.68p 183.22p 16161
11/01/2016 190.15p 195.90p 188.17p 188.17p 20139
08/01/2016 196.09p 196.09p 189.98p 190.15p 4202
07/01/2016 193.37p 196.90p 192.13p 192.13p 149279
06/01/2016 201.04p 202.03p 191.89p 196.09p 86671
05/01/2016 193.12p 198.07p 189.90p 189.90p 31895
04/01/2016 197.08p 201.39p 191.14p 191.14p 44472
31/12/2015 199.12p 199.12p 198.07p 198.57p 1083
30/12/2015 197.08p 199.56p 188.56p 198.07p 58017
29/12/2015 186.19p 195.10p 186.19p 195.10p 25749
24/12/2015 192.62p 192.62p 189.16p 190.64p 23805
23/12/2015 190.15p 190.15p 186.88p 190.15p 8405
22/12/2015 193.12p 193.12p 186.88p 193.12p 2807
21/12/2015 189.41p 192.87p 188.89p 189.16p 52007
18/12/2015 189.16p 190.41p 188.46p 189.16p 46049
17/12/2015 187.67p 189.90p 187.67p 189.16p 7192
16/12/2015 191.14p 191.14p 185.20p 191.14p 31404
15/12/2015 188.17p 191.14p 184.21p 187.18p 20786
14/12/2015 186.43p 194.36p 186.43p 191.88p 1142280
11/12/2015 198.07p 198.07p 183.22p 190.15p 141490
10/12/2015 205.99p 205.99p 199.85p 205.99p 19982
09/12/2015 205.50p 205.50p 197.71p 205.50p 33590
08/12/2015 203.02p 204.01p 199.06p 199.06p 44359
07/12/2015 198.07p 201.54p 195.84p 201.54p 76217
04/12/2015 198.81p 203.38p 190.15p 191.39p 34343
03/12/2015 205.00p 205.00p 198.07p 198.57p 35687
02/12/2015 204.51p 205.00p 197.20p 205.00p 52234
01/12/2015 204.01p 205.00p 200.55p 200.55p 35912
30/11/2015 198.07p 202.09p 197.58p 200.05p 14799
27/11/2015 198.07p 203.77p 193.56p 198.32p 62282
26/11/2015 193.12p 201.04p 193.12p 201.04p 14197
25/11/2015 198.07p 198.07p 194.66p 196.59p 87146
24/11/2015 204.01p 204.01p 197.82p 197.82p 43831
23/11/2015 200.05p 201.95p 198.40p 201.04p 19563
20/11/2015 197.82p 204.01p 197.82p 204.01p 121615
19/11/2015 199.31p 200.05p 197.82p 197.82p 133149
18/11/2015 199.56p 202.03p 199.06p 199.06p 7340
17/11/2015 200.05p 203.02p 197.15p 202.03p 1165586
16/11/2015 197.08p 200.05p 193.12p 195.60p 29970
13/11/2015 194.11p 203.02p 191.29p 198.32p 4120605
12/11/2015 183.22p 193.12p 183.22p 193.12p 277224
11/11/2015 180.24p 183.71p 176.28p 177.77p 153579
10/11/2015 183.22p 183.71p 180.72p 183.71p 13770
09/11/2015 181.24p 184.21p 181.24p 181.24p 861319
06/11/2015 183.22p 185.20p 180.27p 181.24p 55484
05/11/2015 180.24p 183.09p 180.24p 180.24p 7784
04/11/2015 183.22p 187.83p 180.99p 180.99p 26096
03/11/2015 183.22p 185.69p 183.22p 183.22p 101806
02/11/2015 185.69p 187.43p 183.22p 185.69p 26633
30/10/2015 187.18p 187.18p 183.22p 183.22p 5261
29/10/2015 184.45p 188.17p 183.22p 188.17p 27865
28/10/2015 184.21p 188.17p 184.21p 184.21p 13100
27/10/2015 185.20p 188.17p 184.03p 188.17p 455615
26/10/2015 188.17p 189.90p 185.69p 189.90p 28643
23/10/2015 181.24p 188.17p 179.75p 184.45p 171406
22/10/2015 186.19p 189.16p 179.25p 179.25p 32529
21/10/2015 191.14p 191.26p 186.19p 186.19p 25440
20/10/2015 188.17p 188.46p 187.18p 188.42p 9742
19/10/2015 193.12p 195.84p 188.17p 188.17p 29631
16/10/2015 193.86p 197.58p 188.74p 197.58p 14434
15/10/2015 195.10p 195.10p 191.39p 191.88p 9237
14/10/2015 195.60p 195.75p 190.50p 192.62p 21339
13/10/2015 197.08p 200.55p 195.74p 197.82p 122828
12/10/2015 198.07p 207.97p 197.10p 200.55p 30115
09/10/2015 203.02p 205.99p 200.30p 203.02p 76466
08/10/2015 207.97p 207.97p 203.52p 206.49p 138909
07/10/2015 201.04p 205.99p 199.80p 205.99p 61221
06/10/2015 196.09p 205.99p 196.09p 202.03p 55122
05/10/2015 193.12p 196.09p 190.30p 196.09p 39292
02/10/2015 188.17p 189.73p 183.71p 188.42p 19523
01/10/2015 193.12p 193.12p 183.71p 188.17p 105402
30/09/2015 183.22p 193.20p 183.22p 183.22p 39517
29/09/2015 190.64p 193.12p 188.17p 188.17p 29129
28/09/2015 198.07p 198.07p 195.60p 198.07p 20559
25/09/2015 198.07p 198.07p 193.12p 198.07p 431914
24/09/2015 190.64p 198.07p 190.64p 193.12p 18605
23/09/2015 198.07p 198.07p 190.64p 193.12p 23290
22/09/2015 195.60p 198.07p 188.17p 195.60p 46435
21/09/2015 190.64p 195.60p 189.80p 193.12p 8416
18/09/2015 193.12p 194.21p 188.17p 188.17p 49913
17/09/2015 195.60p 198.07p 193.91p 195.60p 32682
16/09/2015 193.12p 198.07p 193.12p 198.07p 103255
15/09/2015 195.60p 198.86p 195.60p 195.60p 6750
14/09/2015 195.60p 200.62p 193.12p 198.07p 431709
11/09/2015 195.60p 201.14p 195.60p 198.07p 2086
10/09/2015 200.55p 203.02p 198.62p 200.55p 27610
09/09/2015 202.63p 205.50p 201.34p 203.02p 32976
08/09/2015 205.50p 205.50p 198.46p 205.50p 399862
07/09/2015 205.50p 205.50p 199.06p 200.55p 10292
04/09/2015 205.50p 205.50p 200.94p 203.02p 34450
03/09/2015 203.02p 205.50p 198.07p 205.50p 2341583
02/09/2015 198.07p 201.79p 193.12p 198.07p 6409
01/09/2015 198.07p 203.02p 196.17p 203.02p 48538
28/08/2015 205.50p 205.50p 198.07p 200.55p 31313
27/08/2015 212.93p 212.93p 202.73p 205.50p 34855
26/08/2015 205.50p 207.97p 198.57p 207.97p 71417
25/08/2015 203.02p 208.59p 198.07p 206.74p 42258
24/08/2015 207.97p 210.45p 188.17p 203.02p 277721
21/08/2015 210.45p 210.45p 198.07p 210.45p 62751
20/08/2015 205.50p 207.97p 200.72p 205.50p 40596
19/08/2015 205.50p 205.50p 198.07p 201.79p 856331
18/08/2015 201.83p 201.83p 199.31p 200.55p 7302
17/08/2015 200.55p 203.02p 195.60p 200.55p 22694
14/08/2015 198.07p 198.07p 195.60p 198.07p 29182
13/08/2015 200.55p 200.55p 194.36p 198.07p 55811
12/08/2015 198.07p 198.07p 195.60p 198.07p 39505
11/08/2015 198.07p 200.09p 195.60p 195.60p 192367
10/08/2015 198.07p 200.55p 198.07p 198.07p 22561
07/08/2015 198.07p 205.50p 198.07p 200.55p 63141
06/08/2015 198.07p 205.50p 196.59p 203.02p 92813
05/08/2015 198.07p 198.07p 195.60p 198.07p 32212
04/08/2015 198.07p 198.57p 195.60p 198.07p 174734
03/08/2015 205.50p 205.50p 198.07p 198.07p 35675
31/07/2015 203.02p 203.02p 198.07p 200.55p 253466
30/07/2015 198.07p 199.56p 198.07p 198.07p 25257
29/07/2015 198.07p 203.02p 193.12p 203.02p 1589428
28/07/2015 198.07p 202.13p 196.81p 198.07p 77810
27/07/2015 203.02p 203.02p 196.83p 198.07p 93049
24/07/2015 205.50p 205.50p 200.55p 203.02p 37215
23/07/2015 200.55p 205.50p 198.81p 203.02p 777484
22/07/2015 212.93p 212.93p 200.39p 200.55p 338334
21/07/2015 215.40p 215.40p 207.97p 212.93p 28055
20/07/2015 217.88p 217.88p 209.21p 209.21p 18500
17/07/2015 215.30p 215.30p 209.91p 210.45p 27148
16/07/2015 217.88p 222.83p 209.38p 212.93p 107595
15/07/2015 207.97p 225.41p 205.85p 222.83p 113910

*Close Price adjusted for both dividends and splits