UK markets close in 6 hours 10 minutes

Norcros plc (NXR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
240.75+0.75 (+0.31%)
As of 10:01AM BST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024244.00244.00240.75240.75240.758,283
22 Jul 2024248.00248.80239.00240.00240.00121,463
19 Jul 2024241.00247.76240.00245.00245.00114,256
18 Jul 2024243.00243.00235.16243.00243.00131,547
17 Jul 2024237.00242.10234.00237.00237.0087,764
16 Jul 2024234.00240.00232.00236.00236.0048,881
15 Jul 2024237.00237.00233.00234.00234.0054,326
12 Jul 2024238.00240.00235.00238.00238.00251,782
11 Jul 2024235.00238.00231.00238.00238.0022,637
10 Jul 2024235.00239.00231.00235.00235.0019,465
09 Jul 2024236.00239.00226.00231.00231.0036,034
08 Jul 2024235.00237.00228.25234.00234.0056,877
05 Jul 2024229.00236.08227.25235.00235.00115,479
04 Jul 2024227.00231.00223.25225.00225.0012,772
03 Jul 2024230.00231.00227.30230.00230.0054,448
02 Jul 2024224.00231.00224.00225.00225.00135,412
01 Jul 2024225.00230.00224.00225.00225.009,219
28 Jun 2024225.00227.31224.00224.00224.00588,807
27 Jun 2024227.00234.40223.00223.00223.00813,001
27 Jun 20246.8 Dividend
26 Jun 2024233.00237.29230.00232.00225.201,410,901
25 Jun 2024227.00234.79225.00232.00225.20518,374
24 Jun 2024229.00233.00221.00227.00220.35102,793
21 Jun 2024222.00229.00215.00224.00217.4356,463
20 Jun 2024222.00225.00213.00225.00218.4165,830
19 Jun 2024218.00223.45213.00221.00214.5237,070
18 Jun 2024207.00224.00205.70220.00213.55128,651
17 Jun 2024212.00213.00205.00212.00205.796,069
14 Jun 2024206.00207.00201.00206.00199.96161,022
13 Jun 2024208.00210.45205.00206.00199.9688,501
12 Jun 2024207.00209.13205.00207.00200.9377,603
11 Jun 2024208.00213.95205.00206.00199.9656,488
10 Jun 2024208.00218.00208.00210.00203.8490,339
07 Jun 2024210.00212.00206.25208.00201.90108,510
06 Jun 2024210.00213.04208.00210.00203.84272,586
05 Jun 2024215.00215.00211.15214.00207.7320,207
04 Jun 2024219.00219.00209.00212.00205.7986,054
03 Jun 2024224.00224.00213.00213.00206.7666,811
31 May 2024223.00227.00215.00215.00208.7058,405
30 May 2024223.00229.00220.00220.00213.55151,678
29 May 2024236.00236.00223.00223.00216.46304,834
28 May 2024228.00233.75224.00231.00224.23224,985
24 May 2024223.00231.00218.00228.00221.32131,616
23 May 2024221.00221.00215.00221.00214.5240,090
22 May 2024218.00220.00215.00218.00211.6198,710
21 May 2024221.00221.00215.84220.00213.5547,835
20 May 2024219.00219.00211.00218.00211.6175,196
17 May 2024219.00220.00215.00215.00208.70556,186
16 May 2024214.00220.00212.00220.00213.5544,381
15 May 2024214.00215.00210.00210.00203.84748,185
14 May 2024219.00219.00210.00213.00206.7671,541
13 May 2024221.00227.00214.00214.00207.73696,594
10 May 2024215.00222.70213.00217.00210.6489,769
09 May 2024208.00217.00202.00212.00205.79200,922
08 May 2024196.00212.00195.40212.00205.7997,010
07 May 2024194.50196.00190.75194.00188.3137,626
03 May 2024194.50194.50189.30193.50187.8349,283
02 May 2024189.00193.85189.00192.00186.3751,505
01 May 2024190.00195.00186.00192.00186.3772,847
30 Apr 2024190.00189.50178.50185.00179.5841,585
29 Apr 2024189.00189.00180.50183.50178.12124,654
26 Apr 2024187.50188.50178.50179.00173.755,276
25 Apr 2024185.00188.50178.00178.00172.78103,998
24 Apr 2024177.50185.00174.43185.00179.58107,089
23 Apr 2024172.50178.00170.00177.00171.81400,743
22 Apr 2024170.00175.50169.50171.00165.99261,786
19 Apr 2024175.00175.00169.00169.00164.0559,793
18 Apr 2024167.50179.50167.50172.00166.96145,981
17 Apr 2024175.00179.50173.50175.00169.8713,924
16 Apr 2024185.00185.00174.50174.50169.3917,555
15 Apr 2024179.50182.75178.50178.50173.27153,272
12 Apr 2024176.00178.50173.50177.00171.81212,821
11 Apr 2024178.00181.00176.73180.00174.7261,110
10 Apr 2024183.00187.00176.00176.50171.3372,577
09 Apr 2024180.50189.50180.50181.50176.1820,620
08 Apr 2024184.50185.00180.50185.00179.5811,192
05 Apr 2024182.00189.50178.99180.00174.7228,974
04 Apr 2024184.00190.00184.00190.00184.4312,780
03 Apr 2024186.00189.50183.00183.50178.1233,214
02 Apr 2024186.00189.50186.00188.50182.9817,521
28 Mar 2024186.00189.50184.00184.00178.6132,289
27 Mar 2024185.00188.50185.00188.50182.9818,133
26 Mar 2024189.50189.50185.00186.00180.5523,934
25 Mar 2024184.50189.50183.00186.00180.5525,793
22 Mar 2024182.50187.00182.50183.00177.6461,194
21 Mar 2024185.00189.50179.50184.00178.6130,950
20 Mar 2024190.00190.00182.00190.00184.4346,103
19 Mar 2024179.50188.50179.50180.00174.72118,665
18 Mar 2024189.50189.50183.00189.50183.956,124
15 Mar 2024184.00188.00179.50185.00179.5841,147
14 Mar 2024179.00190.00179.00182.00176.674,594
13 Mar 2024190.00190.00179.50190.00184.4340,411
12 Mar 2024189.00189.00179.50189.00183.46108,730
11 Mar 2024188.00189.00188.00189.00183.46479
08 Mar 2024189.00189.00184.54189.00183.4616,254
07 Mar 2024188.50189.00180.00184.00178.6116,496
06 Mar 2024186.00188.50175.50185.50180.0644,800
05 Mar 2024184.50185.50178.00185.00179.583,803
04 Mar 2024182.50183.00175.50181.00175.6940,020
01 Mar 2024184.50185.10175.50183.50178.12301,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...