Shares Magazine
277.00p+4.00 (+1.47%)27 Jun 2025, 16:35
Norcros PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 274.00p | 280.00p | 273.00p | 277.00p | 34,838 |
| Jun 26, 2025 | 272.00p | 277.30p | 265.00p | 273.00p | 984,714 |
| Jun 25, 2025 | 281.00p | 281.00p | 270.00p | 274.00p | 95,060 |
| Jun 24, 2025 | 273.00p | 279.00p | 271.25p | 278.00p | 559,738 |
| Jun 23, 2025 | 278.00p | 279.00p | 269.94p | 274.00p | 20,158 |
| Jun 20, 2025 | 269.00p | 277.00p | 269.00p | 271.00p | 2,013,967 |
| Jun 19, 2025 | 277.00p | 277.00p | 267.00p | 270.00p | 2,348,425 |
| Jun 18, 2025 | 273.00p | 276.00p | 269.00p | 274.00p | 644,873 |
| Jun 17, 2025 | 268.00p | 280.00p | 268.00p | 271.00p | 147,764 |
| Jun 16, 2025 | 276.00p | 278.00p | 271.00p | 273.00p | 151,188 |
| Jun 13, 2025 | 266.00p | 280.00p | 260.00p | 276.00p | 1,056,823 |
| Jun 12, 2025 | 270.00p | 270.00p | 250.50p | 265.00p | 1,114,858 |
| Jun 11, 2025 | 275.00p | 275.00p | 265.00p | 267.00p | 14,920 |
| Jun 10, 2025 | 268.00p | 271.00p | 266.60p | 268.00p | 14,591 |
| Jun 9, 2025 | 274.00p | 274.00p | 265.00p | 273.00p | 4,136 |
| Jun 6, 2025 | 264.00p | 275.00p | 264.00p | 275.00p | 51,384 |
| Jun 5, 2025 | 274.00p | 274.00p | 264.00p | 270.00p | 40,559 |
| Jun 4, 2025 | 281.00p | 281.00p | 267.00p | 267.00p | 51,103 |
| Jun 3, 2025 | 257.00p | 282.00p | 257.00p | 276.00p | 64,710 |
| Jun 2, 2025 | 249.00p | 267.00p | 249.00p | 267.00p | 62,415 |
| May 30, 2025 | 244.00p | 259.00p | 240.00p | 259.00p | 147,453 |
| May 29, 2025 | 244.00p | 246.84p | 242.00p | 242.00p | 30,206 |
| May 28, 2025 | 246.00p | 248.13p | 244.20p | 246.00p | 51,399 |
| May 27, 2025 | 250.00p | 250.00p | 246.85p | 247.00p | 26,924 |
| May 23, 2025 | 255.00p | 256.00p | 248.00p | 248.00p | 52,507 |
| May 22, 2025 | 246.00p | 256.00p | 245.00p | 256.00p | 31,528 |
| May 21, 2025 | 264.00p | 264.00p | 250.00p | 251.00p | 23,623 |
| May 20, 2025 | 260.00p | 267.00p | 257.00p | 260.00p | 31,467 |
| May 19, 2025 | 262.00p | 267.00p | 259.00p | 259.00p | 69,852 |
| May 16, 2025 | 263.00p | 266.00p | 256.00p | 266.00p | 101,544 |
| May 15, 2025 | 268.00p | 268.00p | 260.00p | 262.00p | 34,106 |
| May 14, 2025 | 260.00p | 268.00p | 260.00p | 268.00p | 71,202 |
| May 13, 2025 | 257.00p | 262.00p | 253.00p | 261.00p | 116,866 |
| May 12, 2025 | 260.00p | 269.00p | 259.00p | 262.00p | 600,211 |
| May 9, 2025 | 256.00p | 262.00p | 250.30p | 262.00p | 19,041 |
| May 8, 2025 | 256.00p | 260.00p | 253.00p | 258.00p | 263,586 |
| May 7, 2025 | 254.00p | 261.00p | 252.00p | 260.00p | 40,481 |
| May 6, 2025 | 255.00p | 256.00p | 250.00p | 256.00p | 75,267 |
| May 2, 2025 | 247.00p | 255.75p | 237.00p | 250.00p | 22,509 |
| May 1, 2025 | 238.00p | 245.00p | 237.00p | 243.00p | 706,965 |
| Apr 30, 2025 | 238.00p | 242.00p | 235.00p | 242.00p | 22,823 |
| Apr 29, 2025 | 247.00p | 247.00p | 235.00p | 237.00p | 367,930 |
| Apr 28, 2025 | 245.00p | 246.00p | 240.00p | 244.00p | 20,613 |
| Apr 25, 2025 | 244.00p | 245.00p | 240.00p | 240.00p | 14,867 |
| Apr 24, 2025 | 240.00p | 244.00p | 240.00p | 242.00p | 32,900 |
| Apr 23, 2025 | 244.00p | 244.00p | 237.00p | 240.00p | 111,956 |
| Apr 22, 2025 | 231.00p | 244.00p | 228.50p | 239.00p | 142,497 |
| Apr 17, 2025 | 233.00p | 237.00p | 233.00p | 237.00p | 22,412 |
| Apr 16, 2025 | 229.00p | 236.00p | 224.00p | 234.00p | 55,606 |
| Apr 15, 2025 | 227.00p | 231.00p | 225.48p | 227.00p | 46,372 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.