Italia markets close in 3 hours 2 minutes

Norcros plc (NXR.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
329,00-3,00 (-0,90%)
Al 1:04PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 ott 2021330,00334,00329,00329,00329,00719.995
20 ott 2021330,00332,00328,00332,00332,0066.974
19 ott 2021343,00351,32330,00330,00330,00110.509
18 ott 2021334,00341,00332,78341,00341,00134.352
15 ott 2021327,00334,00320,96332,00332,00234.795
14 ott 2021310,00327,00302,22327,00327,00344.247
13 ott 2021300,00300,00288,00290,00290,0017.855
12 ott 2021296,00303,00288,40296,00296,0021.298
11 ott 2021297,00308,00295,00296,00296,00102.594
08 ott 2021302,00304,00293,80299,00299,0033.341
07 ott 2021295,00302,00295,00302,50302,5038.737
06 ott 2021290,00302,00288,00292,50292,5040.722
05 ott 2021295,00303,26290,00290,00290,006.779
04 ott 2021295,00307,00290,00290,00290,00429.761
01 ott 2021297,00305,00294,99300,00300,0074.202
30 set 2021299,00309,00296,00300,00300,0019.171
29 set 2021292,00309,00292,00294,00294,0030.247
28 set 2021290,00306,00290,00292,00292,00375.423
27 set 2021300,00309,00290,00290,00290,007.927
24 set 2021296,00303,00294,00298,00298,0033.392
23 set 2021296,00309,00292,00296,00296,0025.281
22 set 2021306,00306,00291,00300,50300,5017.373
21 set 2021295,00300,00291,00297,00297,0013.171
20 set 2021295,00312,00290,00290,00290,0080.371
17 set 2021315,00315,00297,00297,00297,0029.075
16 set 2021315,00315,00304,00307,00307,0085.184
15 set 2021304,00314,00304,00307,00307,0081.110
14 set 2021305,00311,66301,00305,00305,0016.203
13 set 2021301,20301,20301,20301,20301,20422
10 set 2021305,00305,00288,00302,00302,0011.255
09 set 2021295,00305,00287,00305,00305,0060.982
08 set 2021295,00311,00295,00302,00302,0035.493
07 set 2021308,00313,00295,00299,00299,00221.022
06 set 2021296,00309,00295,00300,00300,0021.579
03 set 2021301,00313,00291,00299,00299,0045.814
02 set 2021308,00318,00301,00316,00316,0016.661
01 set 2021300,00302,00295,00302,00302,0032.563
31 ago 2021296,00299,00290,20298,00298,0039.608
27 ago 2021296,00297,03289,77295,00295,0058.974
26 ago 2021282,00294,00282,00287,00287,00515.503
25 ago 2021284,00294,00279,80289,00289,0034.195
24 ago 2021287,00295,00284,00287,00287,00117.015
23 ago 2021285,00295,00285,00290,00290,0090.456
20 ago 2021291,00296,00286,00286,00286,0025.910
19 ago 2021288,00290,00281,00281,00281,0069.531
18 ago 2021290,00294,00285,87290,00290,00100.837
17 ago 2021283,00290,00283,00283,00283,002.826
16 ago 2021281,00294,00280,00285,00285,0055.425
13 ago 2021295,00295,00283,00283,00283,00112.417
12 ago 2021290,00296,00280,00280,00280,0082.878
11 ago 2021290,00296,00285,98286,00286,0036.188
10 ago 2021291,00299,00285,00285,00285,0031.489
09 ago 2021304,00304,00280,00280,00280,0027.351
06 ago 2021299,00304,00290,57291,00291,0064.300
05 ago 2021296,00304,00293,00296,00296,0031.499
04 ago 2021288,00299,00286,27295,00295,0038.022
03 ago 2021302,00306,00288,97292,00292,00118.697
02 ago 2021300,00313,00297,00307,00307,0012.882
30 lug 2021299,00309,00288,00296,00296,0063.809
29 lug 2021302,00316,00299,00301,00301,0016.433
28 lug 2021304,00313,00301,00301,00301,0020.054
27 lug 2021301,00306,89300,00306,00306,0020.576
26 lug 2021312,00313,00303,00312,00312,006.062
23 lug 2021301,00313,00301,00301,00301,0019.117
22 lug 2021305,46315,00305,42307,50307,505.950
21 lug 2021295,00313,00294,89306,00306,0038.088
20 lug 2021301,00309,00288,00288,00288,00104.964
19 lug 2021310,00315,00289,00289,00289,0051.686
16 lug 2021310,00320,00309,00310,00310,0047.580
15 lug 2021323,00323,00307,00309,00309,00253.314
14 lug 2021308,00319,00305,00318,00318,0031.960
13 lug 2021325,00328,33297,00317,00317,00521.105
12 lug 2021330,00339,00325,00325,00325,0018.201
09 lug 2021323,00336,00322,00325,00325,0021.325
08 lug 2021331,00343,00322,00322,00322,0029.872
07 lug 2021339,00345,00328,85330,00330,0022.304
06 lug 2021334,00343,00326,00330,00330,00321.959
05 lug 2021328,00336,90320,00328,50328,5060.855
02 lug 2021329,00333,00321,00327,00327,0092.976
01 lug 2021321,00333,00320,00327,00327,0041.338
30 giu 2021318,00329,00317,00329,00329,0048.312
29 giu 2021318,00320,00311,10318,00318,00318.700
28 giu 2021309,00317,00305,00317,00317,0037.584
25 giu 2021310,00317,00304,94307,00307,00223.993
24 giu 2021306,00317,00303,00310,00310,0065.963
24 giu 20218.2 Dividendo
23 giu 2021310,00321,00306,00306,00297,8027.977
22 giu 2021303,00313,00302,70310,00301,6948.287
21 giu 2021311,00322,00300,00300,00291,96112.714
18 giu 2021319,00328,00310,00315,00306,56183.319
17 giu 2021324,00338,00316,00316,00307,53404.937
16 giu 2021337,00344,00325,00328,00319,21169.536
15 giu 2021334,00344,00328,50336,00327,00133.486
14 giu 2021333,00333,00325,60330,00321,1647.407
11 giu 2021325,00330,00322,00328,00319,2173.687
10 giu 2021322,00328,65310,00322,00313,37125.712
09 giu 2021305,00319,00302,93319,00310,4542.585
08 giu 2021300,00312,00300,00306,00297,80869
07 giu 2021301,00307,00295,56307,00298,7729.705
04 giu 2021296,00306,00296,00298,00290,0134.015
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...