User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

NXR

Norcros Historical Data - NXR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Norcros Plc NXR London Ordinary Share GB00BYYJL418 ORD 10P
  Price Change Price Change % Stock Price Last Trade
1.50 0.51% 296.00 10:35:21
Open Price Low Price High Price Close Price Previous Close
285.00 281.00 290.00 296.00 294.50
more quote information »
Industry Sector
CONSTRUCTION & MATERIALS

NXR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week295.00298.00281.00290.1147,4731.000.34%
1 Month274.00316.00269.00295.4876,08722.008.03%
3 Months212.00316.00210.00261.0883,30584.0039.62%
6 Months170.00316.00170.00217.40133,234126.0074.12%
1 Year155.50316.00135.00192.76112,100140.5090.35%
3 Years192.50316.00119.00204.04110,848103.5053.77%
5 Years181.00316.00119.00193.74100,198115.0063.54%

NXR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 294.50 5.50 1.9% 289.00 298.00 289.00 17,584
May 05 2021 289.00 -1.00 -0.34% 287.00 289.00 287.00 119,749
May 04 2021 290.00 -4.00 -1.36% 288.00 294.00 281.00 37,378
Apr 30 2021 294.00 0.00 0.0% 295.00 295.00 286.00 15,182
Apr 29 2021 294.00 -1.00 -0.34% 295.00 295.00 290.00 31,103
Apr 28 2021 295.00 4.50 1.55% 292.00 295.00 286.00 17,095
Apr 27 2021 290.50 -7.50 -2.52% 307.00 307.00 286.00 137,746
Apr 26 2021 298.00 -4.00 -1.32% 297.00 299.00 297.00 62,666
Apr 23 2021 302.00 -6.00 -1.95% 301.00 303.00 301.00 157,251
Apr 22 2021 308.00 1.00 0.33% 308.00 308.00 307.00 19,589
Apr 21 2021 307.00 2.00 0.66% 305.00 309.00 304.00 95,574
Apr 20 2021 305.00 6.00 2.01% 305.00 316.00 300.00 85,238
Apr 19 2021 299.00 0.00 0.0% 295.00 299.00 293.00 9,412
Apr 16 2021 299.00 -1.00 -0.33% 300.00 300.00 295.00 37,599
Apr 15 2021 300.00 12.00 4.17% 285.00 308.00 285.00 348,953
Apr 14 2021 288.00 5.00 1.77% 276.00 289.00 276.00 119,103
Apr 13 2021 283.00 8.00 2.91% 275.00 283.00 275.00 40,529
Apr 12 2021 275.00 0.00 0.0% 273.00 276.00 273.00 69,077
Apr 09 2021 275.00 3.00 1.1% 274.00 275.00 269.00 24,825
Apr 08 2021 272.00 3.00 1.12% 271.00 275.00 271.00 27,654
Apr 07 2021 269.00 -5.00 -1.82% 265.00 275.00 264.00 83,218
See More Historical Prices »
Your Recent History
LSE
NXR
Norcros
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 17:00:52