Shares Magazine
222.00p+3.00 (+1.37%)06 Mar 2025, 16:35
Norcros PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 217.00p | 221.00p | 215.00p | 219.00p | 72,792 |
| Mar 4, 2025 | 222.00p | 223.00p | 214.00p | 215.00p | 143,764 |
| Mar 3, 2025 | 224.00p | 227.00p | 222.00p | 222.00p | 39,084 |
| Feb 28, 2025 | 223.00p | 225.00p | 223.00p | 224.00p | 512,958 |
| Feb 27, 2025 | 228.00p | 230.00p | 225.00p | 227.00p | 234,314 |
| Feb 26, 2025 | 227.00p | 231.00p | 227.00p | 227.00p | 31,961 |
| Feb 25, 2025 | 228.00p | 229.00p | 227.00p | 227.00p | 135,961 |
| Feb 24, 2025 | 226.00p | 229.00p | 225.00p | 226.00p | 39,939 |
| Feb 21, 2025 | 223.00p | 226.00p | 220.10p | 225.00p | 121,089 |
| Feb 20, 2025 | 221.00p | 223.00p | 218.54p | 221.00p | 39,137 |
| Feb 19, 2025 | 227.00p | 230.00p | 221.00p | 223.00p | 53,022 |
| Feb 18, 2025 | 221.00p | 227.50p | 220.00p | 227.00p | 103,640 |
| Feb 17, 2025 | 228.00p | 228.50p | 222.00p | 223.00p | 60,510 |
| Feb 14, 2025 | 230.00p | 230.00p | 226.00p | 226.00p | 45,591 |
| Feb 13, 2025 | 230.00p | 230.00p | 227.00p | 229.00p | 17,525 |
| Feb 12, 2025 | 232.00p | 233.00p | 228.00p | 228.00p | 107,334 |
| Feb 11, 2025 | 230.00p | 232.00p | 226.00p | 232.00p | 31,615 |
| Feb 10, 2025 | 229.00p | 234.00p | 227.00p | 228.00p | 28,373 |
| Feb 7, 2025 | 229.00p | 233.00p | 227.66p | 232.00p | 77,666 |
| Feb 6, 2025 | 231.00p | 234.00p | 227.00p | 232.00p | 203,992 |
| Feb 5, 2025 | 230.00p | 235.00p | 227.00p | 227.00p | 211,965 |
| Feb 4, 2025 | 233.00p | 233.00p | 229.00p | 232.00p | 37,502 |
| Feb 3, 2025 | 225.00p | 233.00p | 223.00p | 233.00p | 103,016 |
| Jan 31, 2025 | 230.00p | 235.00p | 230.00p | 233.00p | 30,212 |
| Jan 30, 2025 | 231.00p | 238.00p | 231.00p | 234.00p | 23,650 |
| Jan 29, 2025 | 229.00p | 233.00p | 227.00p | 232.00p | 41,407 |
| Jan 28, 2025 | 229.00p | 233.00p | 225.00p | 231.00p | 74,935 |
| Jan 27, 2025 | 235.00p | 241.00p | 228.00p | 230.00p | 133,736 |
| Jan 24, 2025 | 242.00p | 243.00p | 235.00p | 235.00p | 77,505 |
| Jan 23, 2025 | 240.00p | 243.00p | 239.00p | 239.00p | 642,453 |
| Jan 22, 2025 | 245.00p | 245.75p | 240.00p | 242.00p | 146,734 |
| Jan 21, 2025 | 243.00p | 244.50p | 241.00p | 242.00p | 1,028,641 |
| Jan 20, 2025 | 243.00p | 246.00p | 242.00p | 243.00p | 53,442 |
| Jan 17, 2025 | 243.00p | 243.00p | 241.00p | 242.00p | 28,979 |
| Jan 16, 2025 | 241.00p | 244.28p | 241.00p | 243.00p | 23,932 |
| Jan 15, 2025 | 242.00p | 244.00p | 239.20p | 242.00p | 234,169 |
| Jan 14, 2025 | 252.00p | 252.00p | 240.00p | 241.00p | 849,693 |
| Jan 13, 2025 | 245.00p | 245.00p | 241.00p | 243.00p | 138,864 |
| Jan 10, 2025 | 250.00p | 250.80p | 245.00p | 245.00p | 287,806 |
| Jan 9, 2025 | 253.00p | 253.00p | 249.00p | 250.00p | 539,599 |
| Jan 8, 2025 | 258.00p | 261.00p | 255.00p | 255.00p | 731,456 |
| Jan 7, 2025 | 258.00p | 261.00p | 258.00p | 258.00p | 463,333 |
| Jan 6, 2025 | 259.00p | 264.00p | 259.00p | 260.00p | 60,915 |
| Jan 3, 2025 | 256.00p | 260.25p | 256.00p | 260.00p | 39,074 |
| Jan 2, 2025 | 256.00p | 260.00p | 256.00p | 260.00p | 59,456 |
| Dec 31, 2024 | 255.00p | 257.00p | 255.00p | 257.00p | 9,762 |
| Dec 30, 2024 | 256.00p | 260.00p | 255.00p | 256.00p | 37,344 |
| Dec 27, 2024 | 255.00p | 255.00p | 251.00p | 255.00p | 29,445 |
| Dec 24, 2024 | 252.00p | 253.40p | 251.00p | 251.00p | 10,145 |
| Dec 23, 2024 | 254.00p | 254.00p | 251.00p | 252.00p | 29,522 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.