LSE - Delayed Quote GBp

Norcros plc (NXR.L)

Compare
245.00
-5.00
(-2.00%)
At close: January 10 at 4:35:04 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 250.80 250.80 245.00 245.00 245.00 287,806
Jan 9, 2025 253.00 253.00 249.00 250.00 250.00 539,599
Jan 8, 2025 258.00 261.00 255.00 255.00 255.00 731,456
Jan 7, 2025 258.00 261.00 258.00 258.00 258.00 463,333
Jan 6, 2025 259.00 264.00 259.00 260.00 260.00 60,915
Jan 3, 2025 256.00 260.25 256.00 260.00 260.00 39,074
Jan 2, 2025 256.00 260.00 256.00 260.00 260.00 59,456
Dec 31, 2024 255.00 257.00 255.00 257.00 257.00 9,762
Dec 30, 2024 256.00 260.00 255.00 256.00 256.00 37,344
Dec 27, 2024 255.00 255.00 251.00 255.00 255.00 29,445
Dec 24, 2024 252.00 253.40 251.00 251.00 251.00 10,145
Dec 23, 2024 254.00 254.00 251.00 252.00 252.00 29,522
Dec 20, 2024 251.00 253.00 250.00 253.00 253.00 297,833
Dec 19, 2024 251.00 253.00 250.00 251.00 251.00 317,554
Dec 18, 2024 252.00 259.00 251.00 253.00 253.00 283,676
Dec 17, 2024 253.00 259.00 248.83 252.00 252.00 211,304
Dec 16, 2024 255.00 257.00 253.28 254.00 254.00 71,206
Dec 13, 2024 258.00 263.00 255.00 255.00 255.00 132,002
Dec 12, 2024 267.00 267.00 256.00 260.00 260.00 121,899
Dec 11, 2024 270.00 273.00 265.00 265.00 265.00 542,899
Dec 10, 2024 261.00 272.00 258.00 265.00 265.00 69,542
Dec 9, 2024 256.00 259.00 255.00 258.00 258.00 477,234
Dec 6, 2024 254.00 260.00 253.00 259.00 259.00 252,014
Dec 5, 2024 252.00 261.00 252.00 252.00 252.00 334,289
Dec 4, 2024 252.00 259.00 252.00 252.00 252.00 47,894
Dec 3, 2024 252.00 258.00 252.00 253.00 253.00 88,209
Dec 2, 2024 255.00 258.00 252.00 253.00 253.00 74,065
Nov 29, 2024 254.00 255.00 246.40 252.00 252.00 81,770
Nov 28, 2024 3.50 Dividend
Nov 28, 2024 253.00 253.00 250.00 253.00 253.00 127,269
Nov 27, 2024 254.00 258.00 252.35 255.00 251.50 83,284
Nov 26, 2024 259.00 259.00 249.90 254.00 250.51 51,949
Nov 25, 2024 247.00 253.00 243.51 250.00 246.57 217,582
Nov 22, 2024 247.00 250.00 244.50 247.00 243.61 1,021,343
Nov 21, 2024 254.00 254.00 246.00 247.00 243.61 429,087
Nov 20, 2024 259.00 264.00 244.00 248.00 244.60 358,827
Nov 19, 2024 261.00 274.00 259.00 259.00 255.45 94,230
Nov 18, 2024 269.00 269.00 265.00 267.00 263.34 68,290
Nov 15, 2024 269.00 273.00 266.00 268.00 264.32 98,206
Nov 14, 2024 261.00 270.00 261.00 269.00 265.31 78,224
Nov 13, 2024 265.00 270.00 265.00 265.00 261.36 12,412
Nov 12, 2024 265.00 269.00 263.00 265.00 261.36 165,520
Nov 11, 2024 261.00 273.00 261.00 266.00 262.35 71,795
Nov 8, 2024 268.00 270.00 262.00 267.00 263.34 75,264
Nov 7, 2024 268.00 271.00 263.14 267.00 263.34 54,849
Nov 6, 2024 260.00 269.00 260.00 263.00 259.39 62,343
Nov 5, 2024 268.00 275.00 260.00 261.00 257.42 112,189
Nov 4, 2024 270.00 277.00 269.00 270.00 266.29 60,872
Nov 1, 2024 272.00 272.00 268.00 272.00 268.27 60,901
Oct 31, 2024 275.00 281.00 269.61 274.00 270.24 48,395
Oct 30, 2024 279.00 283.00 267.00 276.00 272.21 495,825
Oct 29, 2024 275.00 279.00 268.00 272.00 268.27 282,147
Oct 28, 2024 260.00 277.00 257.00 271.00 267.28 362,871
Oct 25, 2024 265.00 267.70 259.00 263.00 259.39 235,643
Oct 24, 2024 258.00 260.00 254.00 260.00 256.43 32,455
Oct 23, 2024 255.00 259.00 254.00 258.00 254.46 125,090
Oct 22, 2024 252.00 259.00 251.00 255.00 251.50 291,397
Oct 21, 2024 255.00 255.00 251.00 253.00 249.53 408,291
Oct 18, 2024 250.00 254.00 242.00 252.00 248.54 413,899
Oct 17, 2024 253.00 254.00 250.00 252.00 248.54 12,622
Oct 16, 2024 255.00 255.00 251.33 252.00 248.54 40,658
Oct 15, 2024 253.00 254.00 248.00 254.00 250.51 160,461
Oct 14, 2024 252.00 255.00 250.00 250.00 246.57 90,563
Oct 11, 2024 241.00 255.00 240.06 252.00 248.54 559,397
Oct 10, 2024 235.00 243.00 233.00 243.00 239.66 656,101
Oct 9, 2024 236.00 239.00 236.00 239.00 235.72 164,919
Oct 8, 2024 240.00 242.00 236.00 236.00 232.76 21,230
Oct 7, 2024 245.00 245.00 239.00 240.00 236.71 376,903
Oct 4, 2024 240.00 245.00 239.10 245.00 241.64 205,174
Oct 3, 2024 244.00 244.00 238.00 241.00 237.69 758,384
Oct 2, 2024 239.00 244.00 238.00 238.00 234.73 39,007
Oct 1, 2024 245.00 245.00 238.33 240.00 236.71 99,180
Sep 30, 2024 243.00 249.00 242.00 245.00 241.64 70,560
Sep 27, 2024 235.00 244.00 234.00 244.00 240.65 999,927
Sep 26, 2024 235.00 239.00 235.00 235.00 231.77 616,384
Sep 25, 2024 242.00 244.00 235.00 237.00 233.75 31,732
Sep 24, 2024 242.00 245.00 233.00 237.00 233.75 74,695
Sep 23, 2024 244.00 244.00 236.00 241.00 237.69 63,238
Sep 20, 2024 235.00 245.00 232.68 245.00 241.64 994,633
Sep 19, 2024 239.00 239.00 233.00 234.00 230.79 101,341
Sep 18, 2024 235.00 236.00 233.00 234.00 230.79 181,123
Sep 17, 2024 236.00 239.00 232.00 235.00 231.77 135,280
Sep 16, 2024 239.00 239.00 231.00 235.00 231.77 125,064
Sep 13, 2024 233.00 235.00 232.00 235.00 231.77 188,535
Sep 12, 2024 233.00 235.00 232.00 235.00 231.77 96,909
Sep 11, 2024 234.00 240.00 228.00 228.00 224.87 100,379
Sep 10, 2024 240.00 240.00 233.00 234.00 230.79 212,867
Sep 9, 2024 232.00 235.00 232.00 235.00 231.77 185,140
Sep 6, 2024 239.00 239.00 231.00 232.00 228.82 121,202
Sep 5, 2024 238.00 238.60 232.00 233.00 229.80 117,717
Sep 4, 2024 235.00 237.00 229.00 234.00 230.79 75,883
Sep 3, 2024 227.00 236.00 227.00 233.00 229.80 658,504
Sep 2, 2024 220.00 229.00 220.00 228.00 224.87 189,551
Aug 30, 2024 218.00 226.00 218.00 226.00 222.90 58,315
Aug 29, 2024 220.00 225.00 220.00 220.00 216.98 71,324
Aug 28, 2024 220.00 224.00 218.00 220.00 216.98 93,662
Aug 27, 2024 220.00 228.00 220.00 225.00 221.91 71,148
Aug 23, 2024 220.00 228.00 220.00 222.00 218.95 26,656
Aug 22, 2024 220.00 224.00 220.00 220.00 216.98 12,662
Aug 21, 2024 220.00 227.65 220.00 220.00 216.98 30,257
Aug 20, 2024 220.00 228.00 220.00 225.00 221.91 55,189
Aug 19, 2024 222.00 226.87 221.00 221.00 217.97 19,959
Aug 16, 2024 223.00 228.00 222.42 223.00 219.94 48,321
Aug 15, 2024 222.00 226.58 222.00 223.00 219.94 38,917
Aug 14, 2024 222.00 229.00 222.00 225.00 221.91 12,302
Aug 13, 2024 227.00 234.00 222.00 222.00 218.95 22,717
Aug 12, 2024 234.00 235.00 223.00 235.00 231.77 11,442
Aug 9, 2024 229.00 234.00 224.40 228.00 224.87 34,536
Aug 8, 2024 226.00 234.00 224.00 226.00 222.90 462,301
Aug 7, 2024 228.00 229.00 216.30 229.00 225.86 18,672
Aug 6, 2024 224.00 230.00 216.00 220.00 216.98 78,715
Aug 5, 2024 228.00 228.08 215.00 220.00 216.98 157,660
Aug 2, 2024 238.00 238.00 229.00 229.00 225.86 77,527
Aug 1, 2024 235.00 238.00 234.00 235.00 231.77 97,106
Jul 31, 2024 234.00 238.00 234.00 235.00 231.77 45,108
Jul 30, 2024 233.00 242.00 230.00 230.00 226.84 41,897
Jul 29, 2024 235.00 239.00 233.00 233.00 229.80 20,641
Jul 26, 2024 232.00 240.00 230.00 240.00 236.71 19,511
Jul 25, 2024 232.00 232.00 228.00 230.00 226.84 237,507
Jul 24, 2024 228.00 233.55 228.00 231.00 227.83 748,091
Jul 23, 2024 243.00 244.00 231.00 231.00 227.83 45,932
Jul 22, 2024 248.00 248.80 239.00 240.00 236.71 121,463
Jul 19, 2024 241.00 247.76 240.00 245.00 241.64 114,256
Jul 18, 2024 243.00 243.00 235.16 243.00 239.66 131,547
Jul 17, 2024 237.00 242.10 234.00 237.00 233.75 87,764
Jul 16, 2024 234.00 240.00 232.00 236.00 232.76 48,881
Jul 15, 2024 237.00 237.00 233.00 234.00 230.79 54,326
Jul 12, 2024 238.00 240.00 235.00 238.00 234.73 251,782
Jul 11, 2024 235.00 238.00 231.00 238.00 234.73 22,637
Jul 10, 2024 235.00 239.00 231.00 235.00 231.77 19,465
Jul 9, 2024 236.00 239.00 226.00 231.00 227.83 36,034
Jul 8, 2024 235.00 237.00 228.25 234.00 230.79 56,877
Jul 5, 2024 229.00 236.08 227.25 235.00 231.77 115,479
Jul 4, 2024 227.00 231.00 223.25 225.00 221.91 12,772
Jul 3, 2024 230.00 231.00 227.30 230.00 226.84 54,448
Jul 2, 2024 224.00 231.00 224.00 225.00 221.91 135,412
Jul 1, 2024 225.00 230.00 224.00 225.00 221.91 9,219
Jun 28, 2024 225.00 227.31 224.00 224.00 220.93 588,807
Jun 27, 2024 6.80 Dividend
Jun 27, 2024 227.00 234.40 223.00 223.00 219.94 813,001
Jun 26, 2024 233.00 237.29 230.00 232.00 222.11 1,410,901
Jun 25, 2024 227.00 234.79 225.00 232.00 222.11 518,374
Jun 24, 2024 229.00 233.00 221.00 227.00 217.32 102,793
Jun 21, 2024 222.00 229.00 215.00 224.00 214.45 56,463
Jun 20, 2024 222.00 225.00 213.00 225.00 215.41 65,830
Jun 19, 2024 218.00 223.45 213.00 221.00 211.58 37,070
Jun 18, 2024 207.00 224.00 205.70 220.00 210.62 128,651
Jun 17, 2024 212.00 213.00 205.00 212.00 202.96 6,069
Jun 14, 2024 206.00 207.00 201.00 206.00 197.22 161,022
Jun 13, 2024 208.00 210.45 205.00 206.00 197.22 88,501
Jun 12, 2024 207.00 209.13 205.00 207.00 198.17 77,603
Jun 11, 2024 208.00 213.95 205.00 206.00 197.22 56,488
Jun 10, 2024 208.00 218.00 208.00 210.00 201.05 90,339
Jun 7, 2024 210.00 212.00 206.25 208.00 199.13 108,510
Jun 6, 2024 210.00 213.04 208.00 210.00 201.05 272,586
Jun 5, 2024 215.00 215.00 211.15 214.00 204.88 20,207
Jun 4, 2024 219.00 219.00 209.00 212.00 202.96 86,054
Jun 3, 2024 224.00 224.00 213.00 213.00 203.92 66,811
May 31, 2024 223.00 227.00 215.00 215.00 205.83 58,405
May 30, 2024 223.00 229.00 220.00 220.00 210.62 151,678
May 29, 2024 236.00 236.00 223.00 223.00 213.49 304,834
May 28, 2024 228.00 233.75 224.00 231.00 221.15 224,985
May 24, 2024 223.00 231.00 218.00 228.00 218.28 131,616
May 23, 2024 221.00 221.00 215.00 221.00 211.58 40,090
May 22, 2024 218.00 220.00 215.00 218.00 208.71 98,710
May 21, 2024 221.00 221.00 215.84 220.00 210.62 47,835
May 20, 2024 219.00 219.00 211.00 218.00 208.71 75,196
May 17, 2024 219.00 220.00 215.00 215.00 205.83 556,186
May 16, 2024 214.00 220.00 212.00 220.00 210.62 44,381
May 15, 2024 214.00 215.00 210.00 210.00 201.05 748,185
May 14, 2024 219.00 219.00 210.00 213.00 203.92 71,541
May 13, 2024 221.00 227.00 214.00 214.00 204.88 696,594
May 10, 2024 215.00 222.70 213.00 217.00 207.75 89,769
May 9, 2024 208.00 217.00 202.00 212.00 202.96 200,922
May 8, 2024 196.00 212.00 195.40 212.00 202.96 97,010
May 7, 2024 194.50 196.00 190.75 194.00 185.73 37,626
May 3, 2024 194.50 194.50 189.30 193.50 185.25 49,283
May 2, 2024 189.00 193.85 189.00 192.00 183.81 51,505
May 1, 2024 190.00 195.00 186.00 192.00 183.81 72,847
Apr 30, 2024 190.00 189.50 178.50 185.00 177.11 41,585
Apr 29, 2024 189.00 189.00 180.50 183.50 175.68 124,654
Apr 26, 2024 187.50 188.50 178.50 179.00 171.37 5,276
Apr 25, 2024 185.00 188.50 178.00 178.00 170.41 103,998
Apr 24, 2024 177.50 185.00 174.43 185.00 177.11 107,089
Apr 23, 2024 172.50 178.00 170.00 177.00 169.45 400,743
Apr 22, 2024 170.00 175.50 169.50 171.00 163.71 261,786
Apr 19, 2024 175.00 175.00 169.00 169.00 161.79 59,793
Apr 18, 2024 167.50 179.50 167.50 172.00 164.67 145,981
Apr 17, 2024 175.00 179.50 173.50 175.00 167.54 13,924
Apr 16, 2024 185.00 185.00 174.50 174.50 167.06 17,555
Apr 15, 2024 179.50 182.75 178.50 178.50 170.89 153,272
Apr 12, 2024 176.00 178.50 173.50 177.00 169.45 212,821
Apr 11, 2024 178.00 181.00 176.73 180.00 172.33 61,110
Apr 10, 2024 183.00 187.00 176.00 176.50 168.98 72,577
Apr 9, 2024 180.50 189.50 180.50 181.50 173.76 20,620
Apr 8, 2024 184.50 185.00 180.50 185.00 177.11 11,192
Apr 5, 2024 182.00 189.50 178.99 180.00 172.33 28,974
Apr 4, 2024 184.00 190.00 184.00 190.00 181.90 12,780
Apr 3, 2024 186.00 189.50 183.00 183.50 175.68 33,214
Apr 2, 2024 186.00 189.50 186.00 188.50 180.46 17,521
Mar 28, 2024 186.00 189.50 184.00 184.00 176.16 32,289
Mar 27, 2024 185.00 188.50 185.00 188.50 180.46 18,133
Mar 26, 2024 189.50 189.50 185.00 186.00 178.07 23,934
Mar 25, 2024 184.50 189.50 183.00 186.00 178.07 25,793
Mar 22, 2024 182.50 187.00 182.50 183.00 175.20 61,194
Mar 21, 2024 185.00 189.50 179.50 184.00 176.16 30,950
Mar 20, 2024 190.00 190.00 182.00 190.00 181.90 46,103
Mar 19, 2024 179.50 188.50 179.50 180.00 172.33 118,665
Mar 18, 2024 189.50 189.50 183.00 189.50 181.42 6,124
Mar 15, 2024 184.00 188.00 179.50 185.00 177.11 41,147
Mar 14, 2024 179.00 190.00 179.00 182.00 174.24 4,594
Mar 13, 2024 190.00 190.00 179.50 190.00 181.90 40,411
Mar 12, 2024 189.00 189.00 179.50 189.00 180.94 108,730
Mar 11, 2024 188.00 189.00 188.00 189.00 180.94 479
Mar 8, 2024 189.00 189.00 184.54 189.00 180.94 16,254
Mar 7, 2024 188.50 189.00 180.00 184.00 176.16 16,496
Mar 6, 2024 186.00 188.50 175.50 185.50 177.59 44,800
Mar 5, 2024 184.50 185.50 178.00 185.00 177.11 3,803
Mar 4, 2024 182.50 183.00 175.50 181.00 173.28 40,020
Mar 1, 2024 184.50 185.10 175.50 183.50 175.68 301,558
Feb 29, 2024 180.00 184.28 175.50 177.00 169.45 112,296
Feb 28, 2024 179.00 185.00 179.00 179.00 171.37 17,666
Feb 27, 2024 180.50 187.50 180.00 180.00 172.33 7,536
Feb 26, 2024 181.50 183.00 180.28 183.00 175.20 67,839
Feb 23, 2024 188.50 188.50 182.50 182.50 174.72 46,770
Feb 22, 2024 183.00 188.03 181.48 182.50 174.72 34,550
Feb 21, 2024 183.00 188.50 179.00 179.00 171.37 10,088
Feb 20, 2024 180.50 185.50 180.00 183.00 175.20 51,069
Feb 19, 2024 186.00 188.10 180.90 185.00 177.11 29,874
Feb 16, 2024 183.50 187.50 181.50 186.50 178.55 72,891
Feb 15, 2024 183.00 185.70 180.00 185.00 177.11 40,534
Feb 14, 2024 187.50 188.50 180.00 180.00 172.33 7,516
Feb 13, 2024 195.50 195.50 183.00 185.00 177.11 38,249
Feb 12, 2024 185.00 195.83 185.00 185.00 177.11 23,544
Feb 9, 2024 196.50 196.50 185.00 190.00 181.90 16,577
Feb 8, 2024 185.00 193.50 183.00 185.00 177.11 116,199
Feb 7, 2024 185.00 188.23 184.50 184.50 176.63 15,678
Feb 6, 2024 187.50 193.50 185.00 185.00 177.11 45,353
Feb 5, 2024 185.50 198.00 183.00 185.00 177.11 81,154
Feb 2, 2024 193.50 194.05 185.00 185.00 177.11 6,831
Feb 1, 2024 188.00 195.00 188.00 195.00 186.69 12,945
Jan 31, 2024 191.00 191.10 190.00 190.00 181.90 95,296
Jan 30, 2024 192.00 196.50 185.50 190.00 181.90 15,665
Jan 29, 2024 185.50 192.00 185.50 188.50 180.46 18,004
Jan 26, 2024 192.00 192.00 185.50 192.00 183.81 21,882
Jan 25, 2024 190.00 194.00 190.00 194.00 185.73 50,675
Jan 24, 2024 193.00 195.00 183.50 193.00 184.77 88,030
Jan 23, 2024 190.50 195.00 185.66 192.00 183.81 14,639
Jan 22, 2024 183.00 195.50 183.00 194.00 185.73 70,950
Jan 19, 2024 190.00 190.00 185.00 189.50 181.42 31,429
Jan 18, 2024 192.00 195.00 183.00 183.00 175.20 590,089
Jan 17, 2024 192.50 198.00 191.86 192.50 184.29 273,744
Jan 16, 2024 195.00 204.00 187.50 194.00 185.73 178,456
Jan 15, 2024 188.27 194.00 188.10 191.50 183.34 24,449
Jan 12, 2024 193.00 193.00 188.00 189.50 181.42 836,360
Jan 11, 2024 192.00 194.00 186.00 194.00 185.73 27,284
Jan 10, 2024 190.00 192.00 184.93 192.00 183.81 43,240