UK Markets close in 7 hrs 26 mins

Norcros plc (NXR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
225.00+3.00 (+1.35%)
As of 04:35PM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022218.00225.00218.00225.00225.0010,647
15 Aug 2022219.00222.00216.45222.00222.0021,538
12 Aug 2022213.00221.00213.00217.00217.001,260
11 Aug 2022214.00223.00209.00215.00215.0055,914
10 Aug 2022211.00217.71209.00209.00209.0065,048
09 Aug 2022218.00221.24214.17215.00215.0015,889
08 Aug 2022212.00224.00211.00215.00215.0011,522
05 Aug 2022216.00226.00213.00221.00221.003,563
04 Aug 2022217.00224.00212.00216.00216.0021,406
03 Aug 2022222.00222.00217.00220.00220.0016,462
02 Aug 2022217.00224.00217.00222.00222.0023,235
01 Aug 2022217.00227.00217.00221.00221.0040,837
29 Jul 2022224.00225.00219.12223.00223.0044,344
28 Jul 2022219.00227.00219.00227.00227.0051,064
27 Jul 2022221.00227.00219.00227.00227.00202,932
26 Jul 2022220.00224.00218.00218.00218.0041,831
25 Jul 2022220.00223.00220.00221.50221.5013,062
22 Jul 2022219.00225.00219.00225.00225.0032,327
21 Jul 2022223.00225.00218.00220.00220.004,218
20 Jul 2022225.00225.00221.00225.00225.0032,914
19 Jul 2022221.00225.00220.00222.00222.0065,857
18 Jul 2022217.00218.39215.40218.00218.00174,674
15 Jul 2022217.00218.61212.00218.00218.0050,242
14 Jul 2022220.00223.00216.00217.00217.0028,313
13 Jul 2022228.00229.00220.00220.00220.008,014
12 Jul 2022225.00228.64225.00225.00225.005,413
11 Jul 2022228.00229.00225.00227.50227.504,067
08 Jul 2022230.00230.00228.20230.00230.003,601
07 Jul 2022232.00232.00225.00225.00225.0023,926
06 Jul 2022228.00235.00227.00230.00230.009,578
05 Jul 2022226.00237.68225.00229.00229.0015,078
04 Jul 2022231.00240.00230.00240.00240.007,288
01 Jul 2022230.00233.96225.00230.00230.0037,269
30 Jun 2022239.00240.00232.00232.00232.00103,887
29 Jun 2022233.00245.00233.00245.00245.0032,414
28 Jun 2022240.00240.00233.00233.00233.008,028
27 Jun 2022234.00237.56233.00236.00236.0018,640
24 Jun 2022234.00239.94233.00233.00233.0061,829
23 Jun 2022238.00239.00233.00233.00233.0046,901
22 Jun 2022238.00243.00236.00243.00243.0020,898
21 Jun 2022243.00244.00236.00237.00237.0060,595
20 Jun 2022242.00242.00235.00235.00235.0036,834
17 Jun 2022242.00245.00236.50240.00240.0022,946
16 Jun 2022240.00240.00235.00235.00235.0044,013
15 Jun 2022240.00245.00233.00233.00233.0022,478
14 Jun 2022235.00239.00235.00235.00235.0055,924
13 Jun 2022239.00241.00235.00240.00240.00269,371
10 Jun 2022241.00247.65236.00240.00240.0076,216
09 Jun 2022236.00256.00236.00249.00249.00341,986
08 Jun 2022242.00243.04236.72240.00240.0011,517
07 Jun 2022244.00245.00238.00245.00245.0025,888
06 Jun 2022238.00247.64236.00245.00245.0058,183
01 Jun 2022240.00240.00234.00238.00238.0014,907
31 May 2022238.00239.64235.48237.00237.0026,699
30 May 2022241.00245.37237.00237.00237.004,439
27 May 2022243.00244.19235.36239.00239.0040,991
26 May 2022235.00238.27232.48237.00237.0051,076
25 May 2022235.00235.39231.00235.00235.004,346
24 May 2022244.00250.09234.00234.00234.0089,263
23 May 2022244.00248.71240.00240.00240.0013,635
20 May 2022250.00252.53240.00240.00240.0078,619
19 May 2022239.00255.00239.00255.00255.007,399
18 May 2022243.00250.00243.00250.00250.0032,910
17 May 2022242.00250.00238.35242.00242.0037,469
16 May 2022236.00244.00231.00244.00244.0032,976
13 May 2022232.00240.00230.00240.00240.00292,428
12 May 2022231.00232.50220.00220.00220.00211,869
11 May 2022225.00232.50220.00230.00230.0033,218
10 May 2022219.00222.00212.01222.00222.0081,892
09 May 2022223.00228.00211.00218.00218.0058,141
06 May 2022227.00231.27225.00226.00226.0026,156
05 May 2022229.00235.00227.00228.00228.0036,081
04 May 2022230.00235.00226.00226.00226.0065,504
03 May 2022238.00239.96230.00232.00232.0075,256
29 Apr 2022248.00248.00240.00240.00240.0065,776
28 Apr 2022245.00254.00243.00243.00243.0012,221
27 Apr 2022246.00248.00245.00248.00248.006,909
26 Apr 2022245.00257.25245.00245.00245.0053,662
25 Apr 2022255.00256.00246.86248.00248.0075,863
22 Apr 2022259.00263.00253.00263.00263.0015,859
21 Apr 2022260.00262.00250.00250.00250.0013,027
20 Apr 2022258.00261.57257.24260.00260.00106,955
19 Apr 2022260.00261.00256.55261.00261.0010,708
14 Apr 2022255.00265.00255.00260.00260.00145,908
13 Apr 2022242.00244.25239.00240.00240.00104,061
12 Apr 2022240.00249.00238.34241.00241.00122,392
11 Apr 2022247.00252.00238.00250.00250.0044,549
08 Apr 2022242.00249.69240.00242.00242.00105,252
07 Apr 2022261.00261.00239.42245.00245.00135,498
06 Apr 2022257.00264.00250.00254.00254.008,078
05 Apr 2022252.00264.00250.00257.00257.0023,178
04 Apr 2022257.00259.00254.00254.00254.0060,021
01 Apr 2022258.00261.00252.00255.00255.0019,033
31 Mar 2022265.00274.00258.00258.00258.0042,732
30 Mar 2022269.00273.00266.00266.00266.0015,030
29 Mar 2022268.00271.15268.00270.00270.004,990
28 Mar 2022269.00270.00265.00268.00268.0019,893
25 Mar 2022265.00268.00264.00268.00268.0012,675
24 Mar 2022267.00269.00261.35267.00267.0011,818
23 Mar 2022262.00269.00260.00260.00260.008,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...