UK markets close in 3 hours 36 minutes

Norcros plc (NXR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
210.00-5.00 (-2.33%)
As of 11:18AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023210.00210.00210.00210.00210.0011,650
30 Jan 2023219.00219.00208.08215.00215.0016,731
27 Jan 2023215.00215.00210.00215.00215.004,579
26 Jan 2023207.00214.80207.00213.00213.00109,384
25 Jan 2023207.00212.00207.00212.00212.0027,925
24 Jan 2023218.00218.00208.00211.50211.5018,935
23 Jan 2023220.00220.00211.12220.00220.007,841
20 Jan 2023210.00220.00207.34213.00213.00176,087
19 Jan 2023207.00212.04205.00209.50209.5011,985
18 Jan 2023207.00214.00207.00211.00211.0013,261
17 Jan 2023208.00214.00208.00210.00210.0085,495
16 Jan 2023210.00214.00205.40207.00207.0062,518
13 Jan 2023209.00209.00203.00206.00206.0010,306
12 Jan 2023199.50210.00194.52207.00207.0041,993
11 Jan 2023189.00198.50182.00196.50196.5030,062
10 Jan 2023189.50189.50184.22189.50189.5094,137
09 Jan 2023187.50188.00183.00188.00188.0028,657
06 Jan 2023184.50190.00181.00190.00190.0086,138
05 Jan 2023180.00182.50180.00182.25182.25250,063
04 Jan 2023179.00184.50177.50182.00182.0030,541
03 Jan 2023175.00182.00175.00177.00177.00112,415
30 Dec 2022180.45181.80180.45180.00180.004,833
29 Dec 2022180.50181.80180.50180.00180.003,633
28 Dec 2022177.00183.50177.00182.00182.0062,196
23 Dec 2022177.00185.00176.90181.75181.752,967
22 Dec 2022180.50185.00178.00178.00178.0060,721
21 Dec 2022184.00185.00179.85185.00185.007,200
20 Dec 2022178.00185.00178.00185.00185.0010,539
19 Dec 2022178.50181.84178.35181.00181.0017,689
16 Dec 2022178.00184.50178.00178.00178.0010,583
15 Dec 2022176.00189.00174.00174.00174.0022,212
14 Dec 2022176.00182.50176.00176.00176.001,554
13 Dec 2022181.00187.70176.00176.00176.0086,167
12 Dec 2022185.00196.50180.00180.00180.0019,502
09 Dec 2022190.50194.50184.95185.00185.002,689
08 Dec 2022188.00199.50188.00190.50190.5046,237
07 Dec 2022188.00191.71188.00188.00188.0024,338
06 Dec 2022188.00190.00186.50189.00189.00236,876
05 Dec 2022188.50189.20188.03188.50188.508,135
02 Dec 2022186.50190.50186.46186.50186.5010,365
01 Dec 2022188.00188.00185.00185.00185.0026,098
30 Nov 2022187.50188.00185.13187.50187.5022,886
29 Nov 2022187.50187.50185.00185.00185.00153,580
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...