Italia markets open in 7 hours 50 minutes

Norcros plc (NXR.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
327,00+7,00 (+2,19%)
Alla chiusura: 04:35PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 2022323,00327,00320,00327,00327,0010.108
19 gen 2022320,00330,00320,00320,00320,0049.923
18 gen 2022335,00335,00321,00321,00321,0027.171
17 gen 2022322,00331,00322,00325,00325,0022.019
14 gen 2022323,00330,50320,05322,00322,0065.986
13 gen 2022314,00324,00314,00324,00324,0059.732
12 gen 2022318,00318,00313,64316,00316,0023.959
11 gen 2022315,00326,00313,00314,00314,0025.139
10 gen 2022325,00327,93319,00320,00320,00716.595
07 gen 2022317,00325,00316,63325,00325,0077.155
06 gen 2022316,00324,00315,00322,00322,0046.492
05 gen 2022323,00325,00320,00325,00325,0013.651
04 gen 2022321,00325,00317,42321,00321,0040.070
31 dic 2021320,00320,00310,00313,00313,0014.919
30 dic 2021311,00321,00311,00315,00315,0034.319
29 dic 2021314,00320,00310,00310,00310,0036.846
24 dic 2021318,00320,00313,00313,00313,0011.533
23 dic 2021319,00320,00316,12318,00318,007.021
22 dic 2021310,00320,00310,00320,00320,0013.351
21 dic 2021318,00319,00314,00314,00314,0034.647
20 dic 2021308,00318,00308,00314,00314,0029.911
17 dic 2021303,00311,00298,00311,00311,00313.241
16 dic 2021307,00307,34303,00307,00307,0010.141
15 dic 2021300,00308,00298,00305,00305,00640.789
14 dic 2021302,00302,00299,00302,00302,00238.977
13 dic 2021302,00307,00300,00303,00303,0071.603
10 dic 2021304,00304,00301,00301,00301,0024.207
09 dic 2021304,00305,80300,00305,00305,0019.231
08 dic 2021300,00308,00299,00301,00301,0033.158
07 dic 2021306,00308,00301,00301,00301,0036.051
06 dic 2021304,00315,00301,00301,00301,0054.847
03 dic 2021321,00324,00303,00303,00303,0017.769
02 dic 2021310,00317,00307,30310,00310,0029.451
01 dic 2021300,00325,00295,00308,00308,0083.559
30 nov 2021301,00304,18293,00295,00295,0056.689
29 nov 2021293,00303,42288,25303,00303,0041.493
26 nov 2021308,00308,60285,00288,00288,00136.493
25 nov 2021313,00317,00307,00307,00307,0022.724
25 nov 20213.1 Dividendo
24 nov 2021319,00328,00307,00309,00305,90100.531
23 nov 2021314,00319,00307,39319,00315,8050.184
22 nov 2021305,00313,12305,00310,00306,8931.327
19 nov 2021318,00319,00305,40306,00302,9350.377
18 nov 2021305,00315,00302,92310,00306,8959.207
17 nov 2021311,00315,33307,88311,00307,887.705
16 nov 2021313,00319,00302,00305,00301,94293.555
15 nov 2021320,00320,00313,50320,00316,7925.047
12 nov 2021316,00319,00302,00315,00311,8469.950
11 nov 2021340,00349,00316,00318,00314,81545.963
10 nov 2021328,00330,86317,00329,00325,70221.165
09 nov 2021325,00328,00309,74320,00316,79134.523
08 nov 2021320,00329,00317,00317,00313,8291.480
05 nov 2021322,00332,56321,50323,00319,7623.605
04 nov 2021340,00345,00321,00321,00317,78202.507
03 nov 2021336,00339,05323,00323,00319,7652.810
02 nov 2021339,00339,00330,00333,00329,6640.454
01 nov 2021334,00341,25316,21331,00327,6849.059
29 ott 2021345,00345,00333,00333,00329,6622.167
28 ott 2021328,00344,00328,00340,00336,5951.272
27 ott 2021336,00340,00330,25332,00328,67126.359
26 ott 2021340,00340,50327,66334,00330,65444.748
25 ott 2021325,00339,00320,00337,00333,6223.991
22 ott 2021319,00329,00319,00326,00322,73118.264
21 ott 2021334,00334,00315,00322,00318,77733.095
20 ott 2021330,00332,00328,00332,00328,6766.974
19 ott 2021343,00351,32330,00330,00326,69110.509
18 ott 2021334,00341,00332,78341,00337,58134.352
15 ott 2021327,00334,00320,96332,00328,67234.795
14 ott 2021310,00327,00302,22327,00323,72344.247
13 ott 2021300,00300,00288,00290,00287,0917.855
12 ott 2021296,00303,00288,40296,00293,0321.298
11 ott 2021297,00308,00295,00296,00293,03102.594
08 ott 2021302,00304,00293,80299,00296,0033.341
07 ott 2021295,00302,00295,00302,50299,4738.737
06 ott 2021290,00302,00288,00292,50289,5740.722
05 ott 2021295,00303,26290,00290,00287,096.779
04 ott 2021295,00307,00290,00290,00287,09429.761
01 ott 2021297,00305,00294,99300,00296,9974.202
30 set 2021299,00309,00296,00300,00296,9919.171
29 set 2021292,00309,00292,00294,00291,0530.247
28 set 2021290,00306,00290,00292,00289,07375.423
27 set 2021300,00309,00290,00290,00287,097.927
24 set 2021296,00303,00294,00298,00295,0133.392
23 set 2021296,00309,00292,00296,00293,0325.281
22 set 2021306,00306,00291,00300,50297,4917.373
21 set 2021295,00300,00291,00297,00294,0213.171
20 set 2021295,00312,00290,00290,00287,0980.371
17 set 2021315,00315,00297,00297,00294,0229.075
16 set 2021315,00315,00304,00307,00303,9285.184
15 set 2021304,00314,00304,00307,00303,9281.110
14 set 2021305,00311,66301,00305,00301,9416.203
13 set 2021301,20301,20301,20301,20298,18422
10 set 2021305,00305,00288,00302,00298,9711.255
09 set 2021295,00305,00287,00305,00301,9460.982
08 set 2021295,00311,00295,00302,00298,9735.493
07 set 2021308,00313,00295,00299,00296,00221.022
06 set 2021296,00309,00295,00300,00296,9921.579
03 set 2021301,00313,00291,00299,00296,0045.814
02 set 2021308,00318,00301,00316,00312,8316.661
01 set 2021300,00302,00295,00302,00298,9732.563
*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...