UK markets close in 4 hours 51 minutes

Norcros plc (NXR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
185.00-1.00 (-0.54%)
As of 04:35PM GMT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.000.000.00185.00185.00667,521
28 Nov 2022189.00190.50186.00186.00186.0056,290
25 Nov 2022189.10189.18189.00188.25188.256,045
24 Nov 2022190.00191.01186.00190.00190.0014,610
24 Nov 20223.4 Dividend
23 Nov 2022189.00197.50189.00190.00186.60106,514
22 Nov 2022195.00195.00190.76195.00191.514,780
21 Nov 2022188.55199.50188.55195.75192.2525,501
18 Nov 2022196.00199.00188.00189.00185.62110,376
17 Nov 2022199.50199.50195.00196.00192.492,939
16 Nov 2022197.50199.75193.00197.00193.47115,054
15 Nov 2022187.00200.00184.50196.50192.98435,834
14 Nov 2022183.50188.00180.00185.50182.18827,344
11 Nov 2022175.50180.50175.50178.00174.8196,187
10 Nov 2022183.50183.50176.50179.00175.8059,117
09 Nov 2022179.50182.60175.50179.00175.80131,330
08 Nov 2022179.50180.00175.00175.00171.87103,465
07 Nov 2022179.50182.50177.00178.25175.0625,208
04 Nov 2022175.00179.50172.75175.50172.3629,504
03 Nov 2022177.50180.00171.50177.00173.8333,481
02 Nov 2022184.00184.00171.50171.50168.43113,570
01 Nov 2022180.00183.80175.50180.00176.7846,611
31 Oct 2022180.00183.50180.00180.00176.7812,020
28 Oct 2022181.50185.00176.00182.00178.7419,351
27 Oct 2022181.00183.44180.00181.50178.2549,141
26 Oct 2022176.00185.00175.50182.00178.74121,783
25 Oct 2022180.00184.44175.50176.50173.3472,291
24 Oct 2022173.00180.00168.05180.00176.78110,836
21 Oct 2022170.00178.50167.00176.50173.3415,893
20 Oct 2022178.00178.50170.00170.00166.961,064,980
19 Oct 2022181.50181.50178.00178.00174.81362,035
18 Oct 2022178.00181.00178.00178.00174.815,223
17 Oct 2022176.00184.50176.00184.00180.7164,717
14 Oct 2022176.50181.00176.00176.00172.85174,793
13 Oct 2022175.50184.50175.50178.50175.3116,772
12 Oct 2022178.00182.00178.00178.00174.818,056
11 Oct 2022186.00189.50178.00178.00174.8142,790
10 Oct 2022190.00190.00177.50190.00186.608,384
07 Oct 2022190.00190.00177.62190.00186.6017,025
06 Oct 2022185.10185.10185.10184.00180.711,185
05 Oct 2022188.50188.50179.00180.00176.7851,609
04 Oct 2022189.00189.00182.05189.00185.6289,494
03 Oct 2022171.00188.50169.66185.00181.69101,036
30 Sept 2022170.00179.00165.00165.00162.05211,307
29 Sept 2022181.00183.31165.00165.00162.0564,520
28 Sept 2022183.00187.50179.95180.00176.7843,415
27 Sept 2022198.00202.00186.28193.00189.5515,023
26 Sept 2022199.00201.00190.74200.00196.4215,983
23 Sept 2022202.00209.00202.00209.00205.2611,772
22 Sept 2022210.00210.80205.00205.00201.334,606
21 Sept 2022212.00221.30212.00212.00208.213,453
20 Sept 2022216.00229.00210.00214.00210.179,953
16 Sept 2022235.00235.00215.00215.00211.15257,585
15 Sept 2022224.00234.00214.00232.00227.8517,764
14 Sept 2022217.00220.00215.00215.00211.1546,551
13 Sept 2022221.00222.00214.92217.00213.1211,308
12 Sept 2022221.00223.00216.00216.00212.1344,837
09 Sept 2022215.00222.00202.56215.00211.1524,228
08 Sept 2022206.00212.00203.00209.00205.266,919
07 Sept 2022207.00212.00202.51212.00208.218,701
06 Sept 2022205.00216.00204.80216.00212.139,769
05 Sept 2022208.00209.80206.00206.00202.312,187
02 Sept 2022210.00212.00206.00212.00208.219,511
01 Sept 2022205.00211.00205.00210.00206.2415,406
31 Aug 2022211.00212.00202.00212.00208.213,014
30 Aug 2022206.00212.50200.00205.00201.3327,016
26 Aug 2022205.00208.00204.00204.00200.3516,019
25 Aug 2022209.00211.00207.00210.00206.2412,996
24 Aug 2022210.00212.00207.72208.00204.2869,697
23 Aug 2022211.00214.00207.00207.00203.3013,183
22 Aug 2022215.00216.81209.00209.00205.269,405
19 Aug 2022218.00218.20212.00215.50211.6410,135
18 Aug 2022223.00223.00218.50220.00216.066,372
17 Aug 2022224.00224.00215.00217.50213.6113,940
16 Aug 2022218.00225.00218.00225.00220.9710,647
15 Aug 2022219.00222.00216.45222.00218.0321,538
12 Aug 2022213.00221.00213.00217.00213.121,260
11 Aug 2022214.00223.00209.00215.00211.1555,914
10 Aug 2022211.00217.71209.00209.00205.2665,048
09 Aug 2022218.00221.24214.17215.00211.1515,889
08 Aug 2022212.00224.00211.00215.00211.1511,522
05 Aug 2022216.00226.00213.00221.00217.053,563
04 Aug 2022217.00224.00212.00216.00212.1321,406
03 Aug 2022222.00222.00217.00220.00216.0616,462
02 Aug 2022217.00224.00217.00222.00218.0323,235
01 Aug 2022217.00227.00217.00221.00217.0540,837
29 Jul 2022224.00225.00219.12223.00219.0144,344
28 Jul 2022219.00227.00219.00227.00222.9451,064
27 Jul 2022221.00227.00219.00227.00222.94202,932
26 Jul 2022220.00224.00218.00218.00214.1041,831
25 Jul 2022220.00223.00220.00221.50217.5413,062
22 Jul 2022219.00225.00219.00225.00220.9732,327
21 Jul 2022223.00225.00218.00220.00216.064,218
20 Jul 2022225.00225.00221.00225.00220.9732,914
19 Jul 2022221.00225.00220.00222.00218.0365,857
18 Jul 2022217.00218.39215.40218.00214.10174,674
15 Jul 2022217.00218.61212.00218.00214.1050,242
14 Jul 2022220.00223.00216.00217.00213.1228,313
13 Jul 2022228.00229.00220.00220.00216.068,014
12 Jul 2022225.00228.64225.00225.00220.975,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...