Italia markets close in 2 hours 15 minutes

Norcros plc (NXR.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
230,00-2,00 (-0,86%)
Al 04:29PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022230,00233,96225,00230,00230,0037.269
30 giu 2022239,00240,00232,00232,00232,00103.887
29 giu 2022233,00245,00233,00245,00245,0032.414
28 giu 2022240,00240,00233,00233,00233,008.028
27 giu 2022234,00237,56233,00236,00236,0018.640
24 giu 2022234,00239,94233,00233,00233,0061.829
23 giu 2022238,00239,00233,00233,00233,0046.901
23 giu 20226.9 Dividendo
22 giu 2022238,00243,00236,00243,00236,1020.898
21 giu 2022243,00244,00236,00237,00230,2760.595
20 giu 2022242,00242,00235,00235,00228,3336.834
17 giu 2022242,00245,00236,50240,00233,1922.946
16 giu 2022240,00240,00235,00235,00228,3344.013
15 giu 2022240,00245,00233,00233,00226,3822.478
14 giu 2022235,00239,00235,00235,00228,3355.924
13 giu 2022239,00241,00235,00240,00233,19269.371
10 giu 2022241,00247,65236,00240,00233,1976.216
09 giu 2022236,00256,00236,00249,00241,93341.986
08 giu 2022242,00243,04236,72240,00233,1911.517
07 giu 2022244,00245,00238,00245,00238,0425.888
06 giu 2022238,00247,64236,00245,00238,0458.183
01 giu 2022240,00240,00234,00238,00231,2414.907
31 mag 2022238,00239,64235,48237,00230,2726.699
30 mag 2022241,00245,37237,00237,00230,274.439
27 mag 2022243,00244,19235,36239,00232,2140.991
26 mag 2022235,00238,27232,48237,00230,2751.076
25 mag 2022235,00235,39231,00235,00228,334.346
24 mag 2022244,00250,09234,00234,00227,3689.263
23 mag 2022244,00248,71240,00240,00233,1913.635
20 mag 2022250,00252,53240,00240,00233,1978.619
19 mag 2022239,00255,00239,00255,00247,767.399
18 mag 2022243,00250,00243,00250,00242,9032.910
17 mag 2022242,00250,00238,35242,00235,1337.469
16 mag 2022236,00244,00231,00244,00237,0732.976
13 mag 2022232,00240,00230,00240,00233,19292.428
12 mag 2022231,00232,50220,00220,00213,75211.869
11 mag 2022225,00232,50220,00230,00223,4733.218
10 mag 2022219,00222,00212,01222,00215,7081.892
09 mag 2022223,00228,00211,00218,00211,8158.141
06 mag 2022227,00231,27225,00226,00219,5826.156
05 mag 2022229,00235,00227,00228,00221,5336.081
04 mag 2022230,00235,00226,00226,00219,5865.504
03 mag 2022238,00239,96230,00232,00225,4175.256
29 apr 2022248,00248,00240,00240,00233,1965.776
28 apr 2022245,00254,00243,00243,00236,1012.221
27 apr 2022246,00248,00245,00248,00240,966.909
26 apr 2022245,00257,25245,00245,00238,0453.662
25 apr 2022255,00256,00246,86248,00240,9675.863
22 apr 2022259,00263,00253,00263,00255,5315.859
21 apr 2022260,00262,00250,00250,00242,9013.027
20 apr 2022258,00261,57257,24260,00252,62106.955
19 apr 2022260,00261,00256,55261,00253,5910.708
14 apr 2022255,00265,00255,00260,00252,62145.908
13 apr 2022242,00244,25239,00240,00233,19104.061
12 apr 2022240,00249,00238,34241,00234,16122.392
11 apr 2022247,00252,00238,00250,00242,9044.549
08 apr 2022242,00249,69240,00242,00235,13105.252
07 apr 2022261,00261,00239,42245,00238,04135.498
06 apr 2022257,00264,00250,00254,00246,798.078
05 apr 2022252,00264,00250,00257,00249,7023.178
04 apr 2022257,00259,00254,00254,00246,7960.021
01 apr 2022258,00261,00252,00255,00247,7619.033
31 mar 2022265,00274,00258,00258,00250,6742.732
30 mar 2022269,00273,00266,00266,00258,4515.030
29 mar 2022268,00271,15268,00270,00262,334.990
28 mar 2022269,00270,00265,00268,00260,3919.893
25 mar 2022265,00268,00264,00268,00260,3912.675
24 mar 2022267,00269,00261,35267,00259,4211.818
23 mar 2022262,00269,00260,00260,00252,628.034
22 mar 2022265,00265,00256,00265,00257,4811.671
21 mar 2022261,00264,00256,05261,00253,5910.203
18 mar 2022257,00261,00254,95261,00253,5921.212
17 mar 2022256,00260,00251,80260,00252,6223.396
16 mar 2022256,00259,00252,00252,00244,8423.094
15 mar 2022260,00264,95250,00250,00242,9069.032
14 mar 2022257,00267,00250,67265,00257,48140.986
11 mar 2022255,00257,75253,00253,00245,8253.812
10 mar 2022256,00259,00255,00257,00249,7018.946
09 mar 2022255,00257,75248,00255,00247,7617.801
08 mar 2022251,00254,00242,00242,00235,1328.421
07 mar 2022243,00250,00240,00247,00239,9941.695
04 mar 2022261,00261,40241,50250,00242,90124.959
03 mar 2022269,00277,00260,00260,00252,6255.992
02 mar 2022271,00278,50270,00272,00264,2817.412
01 mar 2022275,00283,00270,14277,00269,1316.540
28 feb 2022285,00285,00263,41269,00261,3623.709
25 feb 2022283,00284,00275,00278,00270,1121.697
24 feb 2022274,00284,00250,00283,00274,96297.113
23 feb 2022282,00282,00275,00276,00268,1618.408
22 feb 2022285,00286,00282,00284,00275,9443.120
21 feb 2022286,00290,00285,00289,00280,797.864
18 feb 2022290,00295,00282,00282,00273,9924.301
17 feb 2022291,00293,20287,00292,00283,71113.499
16 feb 2022288,00294,00287,66290,00281,7714.344
15 feb 2022292,00297,00285,00286,00277,8811.973
14 feb 2022290,00294,00285,00286,00277,8843.369
11 feb 2022291,00295,00291,00291,00282,746.801
10 feb 2022299,00300,00292,00293,00284,6813.668
09 feb 2022296,00298,00294,10297,00288,57144.997
08 feb 2022293,00297,00292,00295,00286,62128.386
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...