Shares Magazine
242.38p+0.38 (+0.16%)30 May 2025, 11:31
Norcros PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 226.00p | 227.00p | 223.00p | 227.00p | 9,041 |
| Apr 11, 2025 | 219.00p | 225.00p | 217.73p | 223.00p | 41,176 |
| Apr 10, 2025 | 204.00p | 218.00p | 204.00p | 216.00p | 115,509 |
| Apr 9, 2025 | 203.00p | 205.00p | 198.50p | 198.50p | 25,451 |
| Apr 8, 2025 | 196.00p | 207.00p | 196.00p | 205.00p | 26,344 |
| Apr 7, 2025 | 202.00p | 204.00p | 184.50p | 194.00p | 307,130 |
| Apr 4, 2025 | 215.00p | 216.00p | 202.00p | 205.00p | 30,595 |
| Apr 3, 2025 | 218.00p | 218.00p | 213.00p | 218.00p | 22,531 |
| Apr 2, 2025 | 221.00p | 221.00p | 215.00p | 218.00p | 47,975 |
| Apr 1, 2025 | 231.00p | 231.00p | 221.00p | 221.00p | 558,415 |
| Mar 31, 2025 | 231.00p | 237.00p | 231.00p | 231.00p | 260,665 |
| Mar 28, 2025 | 229.00p | 235.00p | 227.00p | 235.00p | 79,272 |
| Mar 27, 2025 | 229.00p | 230.00p | 223.00p | 230.00p | 17,262 |
| Mar 26, 2025 | 228.00p | 229.00p | 223.00p | 223.00p | 290,414 |
| Mar 25, 2025 | 237.00p | 237.00p | 230.00p | 230.00p | 143,951 |
| Mar 24, 2025 | 228.00p | 229.00p | 225.30p | 229.00p | 82,165 |
| Mar 21, 2025 | 226.00p | 230.00p | 223.00p | 229.00p | 74,773 |
| Mar 20, 2025 | 223.00p | 226.00p | 223.00p | 226.00p | 2,416 |
| Mar 19, 2025 | 226.00p | 227.00p | 223.00p | 223.00p | 54,331 |
| Mar 18, 2025 | 220.00p | 227.00p | 220.00p | 227.00p | 15,538 |
| Mar 17, 2025 | 213.00p | 225.00p | 213.00p | 225.00p | 36,212 |
| Mar 14, 2025 | 211.00p | 220.00p | 211.00p | 220.00p | 38,187 |
| Mar 13, 2025 | 213.00p | 219.00p | 212.00p | 213.00p | 172,799 |
| Mar 12, 2025 | 213.00p | 220.00p | 207.00p | 220.00p | 3,487 |
| Mar 11, 2025 | 210.00p | 216.00p | 209.00p | 216.00p | 36,062 |
| Mar 10, 2025 | 218.00p | 218.00p | 206.00p | 209.00p | 98,445 |
| Mar 7, 2025 | 223.00p | 223.00p | 215.00p | 215.00p | 25,675 |
| Mar 6, 2025 | 227.00p | 227.00p | 218.00p | 222.00p | 61,214 |
| 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 |
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 |
|---|---|---|
| M&G PLC | 236.99 | 5.61 |
| W.A.G Payment Solutions PLC | 68.00 | 4.94 |
| Alpha Group International PLC | 3,155.00 | 3.27 |
| Drax Group PLC | 657.81 | 2.46 |
| Gsk PLC | 1,490.18 | 2.35 |
| Lion Finance Group PLC | 6,745.00 | 2.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 170.00 | -3.13 |
| Workspace Group PLC | 410.85 | -2.18 |
| Ferrexpo PLC | 54.38 | -2.19 |
| Ssp Group PLC | 164.00 | -1.91 |
| British Land Company PLC | 388.02 | -1.87 |
| Raspberry Pi Holdings PLC | 542.00 | -1.81 |