Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/12/2009 69.32p 70.61p 66.85p 70.61p 83
22/12/2009 69.32p 70.22p 65.66p 69.32p 7284
21/12/2009 70.61p 70.61p 64.37p 68.14p 74123
18/12/2009 71.80p 71.80p 66.85p 70.61p 0
17/12/2009 73.09p 76.75p 71.80p 71.80p 5049
16/12/2009 73.09p 79.23p 73.09p 73.09p 1163
15/12/2009 73.09p 73.53p 66.85p 73.09p 3338
14/12/2009 73.09p 73.78p 66.85p 73.09p 6765
11/12/2009 73.09p 79.23p 71.80p 73.09p 138418
10/12/2009 70.61p 74.28p 66.85p 73.09p 101911
09/12/2009 69.32p 74.28p 66.85p 69.32p 3712
08/12/2009 70.61p 70.76p 65.66p 69.32p 7359
07/12/2009 70.61p 76.75p 69.32p 70.61p 11614
04/12/2009 70.61p 76.75p 69.42p 70.61p 3534
03/12/2009 70.61p 76.75p 69.82p 70.61p 10097
02/12/2009 70.61p 76.75p 69.72p 70.61p 5182
01/12/2009 70.61p 76.75p 69.32p 70.61p 204608
30/11/2009 69.32p 76.75p 69.32p 70.61p 18862
27/11/2009 69.32p 69.32p 65.66p 69.32p 0
26/11/2009 69.32p 71.80p 69.32p 69.32p 37865
25/11/2009 69.32p 74.28p 69.32p 69.32p 7417
24/11/2009 69.32p 74.28p 66.85p 69.32p 4039
23/11/2009 69.32p 74.28p 69.32p 69.32p 5049
20/11/2009 69.32p 69.32p 61.90p 68.14p 0
19/11/2009 68.14p 74.28p 68.14p 69.32p 79038
18/11/2009 69.32p 69.32p 64.37p 68.14p 10097
17/11/2009 69.32p 74.28p 66.95p 69.32p 6111
16/11/2009 68.14p 74.28p 67.05p 69.32p 142878
13/11/2009 68.14p 74.28p 68.14p 68.14p 30292
12/11/2009 79.23p 84.18p 60.66p 68.14p 324977
11/11/2009 78.45p 78.45p 75.03p 75.03p 0
10/11/2009 78.45p 78.45p 76.14p 78.45p 10835
09/11/2009 78.45p 80.76p 78.45p 78.45p 5363
06/11/2009 78.45p 80.76p 78.45p 78.45p 0
05/11/2009 76.14p 83.06p 78.45p 78.45p 1517
04/11/2009 78.45p 78.45p 76.14p 76.14p 0
03/11/2009 78.45p 80.76p 78.45p 78.45p 0
02/11/2009 78.45p 80.76p 78.45p 78.45p 0
30/10/2009 78.45p 78.45p 76.14p 78.45p 0
29/10/2009 72.73p 80.76p 72.73p 78.45p 0
28/10/2009 73.83p 73.83p 69.22p 72.73p 341960
27/10/2009 78.45p 78.45p 73.83p 73.83p 4876
26/10/2009 80.76p 80.76p 77.34p 78.45p 0
23/10/2009 78.45p 83.06p 78.45p 80.76p 2167
22/10/2009 85.37p 83.06p 78.45p 80.76p 9751
21/10/2009 87.68p 87.68p 83.06p 85.37p 2709
20/10/2009 87.68p 87.68p 87.68p 87.68p 0
19/10/2009 86.57p 87.68p 86.57p 87.68p 0
16/10/2009 88.88p 86.57p 78.45p 86.57p 203224
15/10/2009 89.99p 89.99p 88.88p 88.88p 0
14/10/2009 91.19p 92.29p 87.68p 89.99p 15732
13/10/2009 94.60p 94.60p 91.19p 91.19p 0
12/10/2009 94.60p 96.91p 94.60p 94.60p 1083
09/10/2009 94.60p 96.91p 94.60p 94.60p 56613
08/10/2009 89.99p 94.60p 89.99p 94.60p 5417
07/10/2009 87.68p 89.99p 87.68p 88.88p 1517
06/10/2009 92.29p 92.11p 83.06p 87.68p 13186
05/10/2009 92.29p 92.29p 89.99p 92.29p 650
02/10/2009 94.60p 92.29p 87.68p 92.29p 13002
01/10/2009 96.91p 94.60p 94.60p 94.60p 27087
30/09/2009 94.60p 99.22p 94.60p 96.91p 18345
29/09/2009 85.37p 96.91p 85.37p 94.60p 133207
28/09/2009 87.68p 87.68p 83.06p 85.37p 0
25/09/2009 94.60p 94.60p 85.37p 87.68p 0
24/09/2009 94.60p 94.60p 92.29p 94.60p 650
23/09/2009 101.52p 96.91p 94.60p 94.60p 7584
22/09/2009 103.83p 103.83p 101.52p 101.52p 650
21/09/2009 106.14p 108.44p 103.83p 103.83p 32342

*Close Price adjusted for both dividends and splits