Norcros (NXR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/06/2023 171.50p 172.49p 168.79p 172.25p 34033
31/05/2023 171.00p 177.50p 170.26p 171.50p 4000
30/05/2023 171.00p 179.50p 167.50p 172.25p 8303
26/05/2023 173.50p 179.50p 170.26p 173.00p 40661
25/05/2023 170.00p 177.50p 166.00p 175.25p 435497
24/05/2023 177.00p 178.00p 173.44p 177.00p 51480
23/05/2023 170.00p 178.00p 170.00p 170.00p 55261
22/05/2023 170.00p 178.50p 170.00p 170.00p 23719
19/05/2023 175.50p 178.00p 170.00p 170.00p 65323
18/05/2023 176.50p 182.00p 176.00p 176.00p 7078
17/05/2023 178.00p 184.50p 173.00p 173.00p 11534
16/05/2023 179.50p 179.50p 175.00p 175.00p 1667
15/05/2023 176.00p 184.50p 172.65p 180.00p 25422
12/05/2023 178.00p 184.50p 178.00p 178.00p 12685
11/05/2023 176.00p 180.08p 173.26p 176.00p 18286
10/05/2023 180.00p 184.00p 172.40p 175.50p 48866
09/05/2023 181.00p 189.50p 178.00p 178.00p 40884
05/05/2023 184.50p 189.50p 182.00p 182.00p 40655
04/05/2023 183.50p 186.45p 183.00p 183.00p 25744
03/05/2023 187.00p 187.00p 183.00p 184.00p 27199
02/05/2023 192.00p 193.50p 185.00p 186.50p 230787
28/04/2023 195.00p 195.00p 185.50p 195.00p 623
27/04/2023 186.00p 190.32p 185.00p 185.50p 126382
26/04/2023 183.00p 190.87p 183.00p 185.00p 115969
25/04/2023 193.50p 194.50p 183.00p 186.00p 7627
24/04/2023 185.50p 195.00p 184.05p 185.00p 29580
21/04/2023 184.50p 194.01p 184.50p 184.50p 28023
20/04/2023 185.50p 194.50p 185.00p 185.00p 35042
19/04/2023 188.00p 195.00p 185.50p 186.50p 10617
18/04/2023 190.00p 192.10p 187.65p 190.00p 110975
17/04/2023 193.50p 193.50p 185.00p 186.50p 81167
14/04/2023 188.50p 190.00p 184.33p 190.00p 359478
13/04/2023 190.00p 190.00p 178.00p 186.00p 55423
12/04/2023 182.50p 183.93p 177.00p 177.00p 14042
11/04/2023 181.00p 188.54p 177.50p 184.50p 15163
06/04/2023 189.50p 188.32p 178.08p 184.75p 12162
05/04/2023 189.50p 190.00p 179.30p 188.50p 23584
04/04/2023 180.50p 190.00p 180.00p 190.00p 16348
03/04/2023 177.00p 189.27p 182.00p 187.50p 34296
31/03/2023 177.00p 188.50p 177.00p 186.00p 14496
30/03/2023 183.00p 185.50p 180.50p 183.00p 5309
29/03/2023 183.00p 188.91p 184.00p 185.50p 4483
28/03/2023 183.00p 186.28p 182.29p 186.00p 5399
27/03/2023 183.00p 188.00p 182.50p 182.50p 25247
24/03/2023 184.50p 190.00p 182.50p 182.50p 10908
23/03/2023 189.50p 185.60p 182.15p 183.50p 23074
22/03/2023 189.50p 189.50p 180.00p 187.00p 24958
21/03/2023 189.50p 189.50p 179.50p 179.50p 3081
20/03/2023 185.50p 189.50p 177.50p 185.00p 4614
17/03/2023 188.50p 193.24p 186.00p 186.00p 182183
16/03/2023 194.50p 195.00p 189.00p 192.00p 8952
15/03/2023 192.00p 197.18p 189.50p 190.00p 54000
14/03/2023 194.50p 201.00p 190.50p 190.50p 44945
13/03/2023 191.50p 196.44p 188.00p 195.00p 134511
10/03/2023 197.00p 197.00p 186.50p 191.00p 83433
09/03/2023 186.50p 198.50p 185.00p 195.00p 111793
08/03/2023 195.00p 199.50p 187.95p 190.50p 110824
07/03/2023 190.00p 197.50p 190.00p 193.75p 46708
06/03/2023 207.00p 207.00p 191.50p 195.00p 96958
03/03/2023 200.00p 209.00p 200.00p 207.00p 9515
02/03/2023 208.00p 205.00p 205.00p 205.00p 303602
01/03/2023 208.00p 209.07p 198.50p 200.00p 25358
28/02/2023 205.00p 207.80p 200.00p 200.00p 31019
27/02/2023 200.00p 209.00p 200.00p 205.00p 70552
24/02/2023 202.00p 210.00p 202.00p 210.00p 103118
23/02/2023 210.00p 210.00p 203.10p 210.00p 830
22/02/2023 205.00p 211.00p 202.20p 208.00p 6930
21/02/2023 205.00p 208.00p 201.65p 205.00p 3655
20/02/2023 203.00p 211.00p 203.00p 211.00p 49447
17/02/2023 203.00p 209.00p 201.00p 204.50p 47178
16/02/2023 206.00p 214.00p 205.00p 205.00p 3950
15/02/2023 209.00p 214.00p 203.00p 214.00p 3604
14/02/2023 215.00p 219.00p 200.00p 206.00p 36728
13/02/2023 211.00p 216.16p 206.00p 210.50p 34467
10/02/2023 222.00p 227.76p 211.00p 214.00p 88692
09/02/2023 215.00p 226.00p 215.00p 218.00p 12591
08/02/2023 224.00p 225.00p 217.00p 220.00p 10130
07/02/2023 223.00p 225.00p 220.06p 223.00p 1597
06/02/2023 224.00p 224.00p 218.00p 220.00p 6782
03/02/2023 220.00p 223.11p 216.00p 220.00p 24515
02/02/2023 215.00p 223.00p 208.00p 223.00p 40137
01/02/2023 209.00p 215.00p 206.00p 210.00p 24358
31/01/2023 210.00p 210.00p 205.00p 205.00p 37607
30/01/2023 219.00p 219.00p 208.08p 215.00p 16731
27/01/2023 215.00p 215.00p 210.00p 215.00p 4579
26/01/2023 207.00p 214.80p 207.00p 213.00p 109384
25/01/2023 207.00p 212.00p 207.00p 212.00p 27925
24/01/2023 218.00p 218.00p 208.00p 211.50p 18935
23/01/2023 220.00p 220.00p 211.12p 220.00p 7841
20/01/2023 210.00p 220.00p 207.34p 213.00p 176087
19/01/2023 207.00p 212.04p 205.00p 209.50p 11985
18/01/2023 207.00p 214.00p 207.00p 211.00p 13261
17/01/2023 208.00p 214.00p 208.00p 210.00p 83527
16/01/2023 210.00p 214.00p 205.40p 207.00p 62518
13/01/2023 209.00p 209.00p 203.00p 206.00p 10306
12/01/2023 199.50p 210.00p 194.52p 207.00p 41993
11/01/2023 189.00p 198.50p 182.00p 196.50p 30062
10/01/2023 189.50p 189.50p 184.22p 189.50p 94137
09/01/2023 187.50p 188.00p 183.00p 188.00p 28657
06/01/2023 184.50p 190.00p 181.00p 190.00p 86138
05/01/2023 180.00p 182.50p 180.00p 182.25p 250063
04/01/2023 179.00p 184.50p 177.50p 182.00p 30541
03/01/2023 175.00p 182.00p 175.00p 177.00p 111086
30/12/2022 177.00p 181.80p 180.00p 180.00p 4833
29/12/2022 177.00p 181.80p 180.00p 180.00p 3633
28/12/2022 177.00p 183.50p 177.00p 182.00p 37271
23/12/2022 177.00p 185.00p 176.90p 181.75p 2967
22/12/2022 180.50p 185.00p 178.00p 178.00p 35795
21/12/2022 184.00p 185.00p 179.84p 185.00p 7200
20/12/2022 178.00p 185.00p 178.00p 185.00p 10539
19/12/2022 178.50p 181.84p 178.35p 181.00p 17689
16/12/2022 178.00p 184.50p 178.00p 178.00p 10583
15/12/2022 176.00p 189.00p 174.00p 174.00p 21931
14/12/2022 176.00p 182.50p 176.00p 176.00p 1554
13/12/2022 181.00p 187.70p 176.00p 176.00p 86167
12/12/2022 185.00p 196.50p 180.00p 180.00p 14606
09/12/2022 190.50p 194.50p 185.00p 185.00p 2042
08/12/2022 188.00p 199.50p 188.00p 190.50p 40974
07/12/2022 188.00p 191.71p 188.00p 188.00p 24338
06/12/2022 188.00p 190.00p 186.50p 189.00p 236876
05/12/2022 188.50p 189.20p 188.03p 188.50p 8135
02/12/2022 186.50p 190.50p 186.45p 186.50p 10365
01/12/2022 188.00p 188.00p 185.00p 185.00p 26098
30/11/2022 187.50p 188.00p 185.13p 187.50p 22886
29/11/2022 187.50p 187.50p 185.00p 185.00p 153580
28/11/2022 189.00p 190.50p 186.00p 186.00p 56290
25/11/2022 190.00p 189.18p 188.25p 188.25p 6045
24/11/2022 190.00p 191.01p 186.00p 190.00p 14610
23/11/2022 189.00p 197.50p 189.00p 190.00p 106514
22/11/2022 195.00p 195.00p 190.75p 195.00p 4780
21/11/2022 196.00p 199.50p 188.55p 195.75p 25501
18/11/2022 196.00p 199.00p 188.00p 189.00p 110029
17/11/2022 199.50p 199.50p 195.00p 196.00p 2939
16/11/2022 197.50p 199.75p 193.00p 197.00p 115054
15/11/2022 187.00p 200.00p 184.50p 196.50p 435834
14/11/2022 183.50p 188.00p 180.00p 185.50p 827344
11/11/2022 175.50p 180.50p 175.50p 178.00p 96187
10/11/2022 183.50p 183.50p 176.50p 179.00p 59083
09/11/2022 179.50p 182.60p 175.50p 179.00p 104850
08/11/2022 179.50p 180.00p 175.00p 175.00p 103465
07/11/2022 179.50p 182.50p 177.00p 178.25p 25208
04/11/2022 175.00p 179.50p 172.75p 175.50p 29504
03/11/2022 177.50p 180.00p 171.50p 177.00p 33481
02/11/2022 184.00p 184.00p 171.50p 171.50p 113570
01/11/2022 180.00p 183.80p 175.50p 180.00p 46611
31/10/2022 180.00p 183.50p 180.00p 180.00p 12020
28/10/2022 181.50p 185.00p 176.00p 182.00p 19351
27/10/2022 181.00p 183.44p 180.00p 181.50p 49141
26/10/2022 176.00p 185.00p 175.50p 182.00p 120660
25/10/2022 180.00p 184.44p 175.50p 176.50p 69374
24/10/2022 173.00p 180.00p 168.05p 180.00p 110150
21/10/2022 170.00p 178.50p 167.00p 176.50p 15893
20/10/2022 178.00p 178.50p 170.00p 170.00p 1064980
19/10/2022 181.50p 181.50p 178.00p 178.00p 362035
18/10/2022 178.00p 181.00p 178.00p 178.00p 5223
17/10/2022 176.00p 184.50p 176.00p 184.00p 64717
14/10/2022 176.50p 181.00p 176.00p 176.00p 174793
13/10/2022 175.50p 184.50p 175.50p 178.50p 16772
12/10/2022 178.00p 182.00p 178.00p 178.00p 8056
11/10/2022 186.00p 189.50p 178.00p 178.00p 21591
10/10/2022 190.00p 190.00p 177.50p 190.00p 8384
07/10/2022 190.00p 190.00p 177.62p 190.00p 17025
06/10/2022 188.50p 185.10p 184.00p 184.00p 1185
05/10/2022 188.50p 188.50p 179.00p 180.00p 30411
04/10/2022 189.00p 189.00p 182.05p 189.00p 66665
03/10/2022 171.00p 188.50p 169.66p 185.00p 101036
30/09/2022 170.00p 179.00p 165.00p 165.00p 110358
29/09/2022 181.00p 183.31p 165.00p 165.00p 64517
28/09/2022 183.00p 187.50p 179.95p 180.00p 43415
27/09/2022 198.00p 202.00p 186.28p 193.00p 15023
26/09/2022 199.00p 202.85p 190.74p 199.50p 15983
23/09/2022 202.00p 209.00p 202.00p 209.00p 11772
22/09/2022 210.00p 210.80p 205.00p 205.00p 4604
21/09/2022 212.00p 221.30p 212.00p 212.00p 3385
20/09/2022 216.00p 229.00p 210.00p 214.00p 9928
19/09/2022 235.00p 235.00p 215.00p 215.00p 216635
16/09/2022 235.00p 235.00p 215.00p 215.00p 188635
15/09/2022 224.00p 234.00p 214.00p 232.00p 7698
14/09/2022 217.00p 220.00p 215.00p 215.00p 44352
13/09/2022 221.00p 222.00p 214.92p 217.00p 11184
12/09/2022 221.00p 223.00p 216.00p 216.00p 41604
09/09/2022 215.00p 222.00p 202.56p 215.00p 22132
08/09/2022 206.00p 212.00p 203.00p 209.00p 6733
07/09/2022 207.00p 212.00p 202.51p 212.00p 8690
06/09/2022 205.00p 216.00p 204.80p 216.00p 9751
05/09/2022 208.00p 209.80p 206.00p 206.00p 2169
02/09/2022 210.00p 212.00p 206.00p 212.00p 9501
01/09/2022 205.00p 211.00p 205.00p 210.00p 15369
31/08/2022 211.00p 212.00p 202.00p 212.00p 2983
30/08/2022 206.00p 212.50p 200.00p 205.00p 26893
29/08/2022 205.00p 208.00p 204.00p 204.00p 15893
26/08/2022 205.00p 208.00p 204.00p 204.00p 15893
25/08/2022 209.00p 211.00p 207.00p 210.00p 12992
24/08/2022 210.00p 212.00p 207.72p 208.00p 69683
23/08/2022 211.00p 214.00p 207.00p 207.00p 13179
22/08/2022 215.00p 216.81p 209.00p 209.00p 9386
19/08/2022 218.00p 218.20p 212.00p 215.50p 10135
18/08/2022 223.00p 223.00p 218.50p 220.00p 6351
17/08/2022 224.00p 224.00p 215.00p 217.50p 3940
16/08/2022 218.00p 225.00p 218.00p 225.00p 10646

*Close Price adjusted for both dividends and splits