UK markets close in 7 hours 17 minutes

Norcros plc (NXR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
184.05+7.05 (+3.98%)
As of 08:50AM GMT. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024175.50184.05175.50184.05184.054
29 Feb 2024180.00184.28175.50177.00177.00112,296
28 Feb 2024179.00185.00179.00179.00179.0017,666
27 Feb 2024180.50187.50180.00180.00180.007,536
26 Feb 2024181.50183.00180.28183.00183.0067,839
23 Feb 2024188.50188.50182.50182.50182.5046,770
22 Feb 2024183.00188.03181.48182.50182.5034,550
21 Feb 2024183.00188.50179.00179.00179.0010,088
20 Feb 2024180.50185.50180.00183.00183.0051,069
19 Feb 2024186.00188.10180.90185.00185.0029,874
16 Feb 2024183.50187.50181.50186.50186.5072,891
15 Feb 2024183.00185.70180.00185.00185.0040,534
14 Feb 2024187.50188.50180.00180.00180.007,516
13 Feb 2024195.50195.50183.00185.00185.0038,249
12 Feb 2024185.00195.83185.00185.00185.0023,544
09 Feb 2024196.50196.50185.00190.00190.0016,577
08 Feb 2024185.00193.50183.00185.00185.00116,199
07 Feb 2024185.00188.23184.50184.50184.5015,678
06 Feb 2024187.50193.50185.00185.00185.0045,353
05 Feb 2024185.50198.00183.00185.00185.0081,154
02 Feb 2024193.50194.05185.00185.00185.006,831
01 Feb 2024188.00195.00188.00195.00195.0012,945
31 Jan 2024191.00191.10190.00190.00190.0095,296
30 Jan 2024192.00196.50185.50190.00190.0015,665
29 Jan 2024185.50192.00185.50188.50188.5018,004
26 Jan 2024192.00192.00185.50192.00192.0021,882
25 Jan 2024190.00194.00190.00194.00194.0050,675
24 Jan 2024193.00195.00183.50193.00193.0088,030
23 Jan 2024190.50195.00185.66192.00192.0014,639
22 Jan 2024183.00195.50183.00194.00194.0070,950
19 Jan 2024190.00190.00185.00189.50189.5031,429
18 Jan 2024192.00195.00183.00183.00183.00590,089
17 Jan 2024192.50198.00191.86192.50192.50273,744
16 Jan 2024195.00204.00187.50194.00194.00178,456
15 Jan 2024188.27194.00188.10191.50191.5024,449
12 Jan 2024193.00193.00188.00189.50189.50836,360
11 Jan 2024192.00194.00186.00194.00194.0027,284
10 Jan 2024190.00192.00184.93192.00192.0043,240
09 Jan 2024190.00190.00185.00190.00190.00491,905
08 Jan 2024192.00192.00181.50181.50181.5032,897
05 Jan 2024192.00192.00180.50189.00189.0012,675
04 Jan 2024192.00192.00182.50191.00191.0027,538
03 Jan 2024192.00192.00180.00190.00190.0059,305
02 Jan 2024190.50191.50182.00182.00182.0025,816
29 Dec 2023189.50192.00185.43192.00192.007,408
28 Dec 2023191.50191.50181.00189.50189.50252,463
27 Dec 2023181.00190.00181.00190.00190.0024,953
22 Dec 2023183.00187.55182.50182.50182.5017,428
21 Dec 2023183.50190.00183.50190.00190.0085,744
20 Dec 2023185.00191.50185.00190.00190.00154,454
19 Dec 2023184.00184.00178.50182.00182.0018,158
18 Dec 2023179.00184.00176.90184.00184.0034,496
15 Dec 2023178.00180.00171.41180.00180.0061,611
14 Dec 2023175.00175.48167.00173.50173.50125,280
13 Dec 2023175.00175.00166.50171.00171.0038,475
12 Dec 2023175.00175.00164.00169.50169.50208,586
11 Dec 2023166.00175.00164.50166.50166.5053,108
08 Dec 2023175.00175.00168.18174.00174.0018,662
07 Dec 2023170.00175.00166.00170.00170.0023,828
06 Dec 2023170.00170.00163.50164.00164.0020,601
05 Dec 2023170.00170.00166.21170.00170.0025,702
04 Dec 2023170.00170.00163.00166.00166.0038,209
01 Dec 2023170.00170.00163.00166.00166.008,562
30 Nov 2023166.50166.50164.40165.50165.5016,700
30 Nov 20233.4 Dividend
29 Nov 2023167.50170.00164.52170.00166.6077,764
28 Nov 2023165.00167.50161.00163.00159.749,629
27 Nov 2023165.00169.05161.30164.00160.7220,492
24 Nov 2023165.00165.86161.00162.00158.7640,384
23 Nov 2023166.00166.00166.00166.00162.68-
22 Nov 2023177.50180.54164.64167.00163.6653,046
21 Nov 2023173.50181.50173.50173.50170.0314,245
20 Nov 2023183.00184.00173.58174.50171.0117,498
17 Nov 2023160.50183.00157.50178.00174.44147,257
16 Nov 2023158.50162.00153.50160.50157.29161,039
15 Nov 2023154.00156.55153.48155.00151.90496,071
14 Nov 2023154.00157.50152.00152.00148.9648,517
13 Nov 2023154.00154.00153.00154.00150.9221,010
10 Nov 2023152.00153.00152.00152.50149.4582,324
09 Nov 2023152.00154.00151.00153.00149.9447,198
08 Nov 2023150.00154.00150.00151.75148.7114,763
07 Nov 2023152.00154.00150.88152.00148.9625,765
06 Nov 2023150.00154.00150.00154.00150.9222,902
03 Nov 2023157.50157.50152.00154.75151.6517,112
02 Nov 2023148.00153.00148.00153.00149.9453,194
01 Nov 2023147.50147.50142.00147.50144.5538,408
31 Oct 2023143.00144.50141.42142.50139.657,217
30 Oct 2023140.00142.50136.06140.00137.20270,823
27 Oct 2023136.00138.50134.00138.50135.7377,698
26 Oct 2023137.88140.76136.43140.25137.4522,007
25 Oct 2023136.50141.00136.00136.00133.2822,690
24 Oct 2023138.00144.50135.50135.50132.7948,152
23 Oct 2023140.00140.00138.12141.25138.4317,793
20 Oct 2023140.00143.46138.00138.50135.7316,089
19 Oct 2023140.00145.96140.00141.00138.1811,812
18 Oct 2023142.00149.50141.97142.00139.16177,460
17 Oct 2023143.50150.00142.50150.00147.0014,858
16 Oct 2023142.00147.95142.00146.00143.0811,383
13 Oct 2023145.00149.50144.00144.00141.1260,373
12 Oct 2023144.50148.50144.00145.00142.1026,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...