Norcros Plc (NXR.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 2.94784580499 | 220.5 | 230 | 220 | 76 | 228 | DE |
| 4 | -5.5 | -2.36559139785 | 232.5 | 236.5 | 217 | 1319 | 226.80341443 | DE |
| 12 | -29.5 | -11.5009746589 | 256.5 | 269.5 | 217 | 873 | 236.23130226 | DE |
| 26 | 1 | 0.442477876106 | 226 | 281 | 217 | 1498 | 243.38421999 | DE |
| 52 | 44.75 | 24.5541838134 | 182.25 | 281 | 168 | 1242 | 232.15071108 | DE |
| 156 | -49 | -17.7536231884 | 276 | 281 | 135 | 1673 | 208.59802428 | DE |
| 260 | -10.5 | -4.42105263158 | 237.5 | 346.02 | 135 | 3528 | 236.8111007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740584040 | 229 | 1 | 0.44 | 229 | 229 | 229 | 0 |
| 1740498240 | 228 | 1 | 0.44 | 227 | 228 | 226.32 | 380 |
| 1740414420 | 227 | 0 | 0.00 | 227 | 230 | 225 | 0 |
| 1740152280 | 227 | 6.5 | 2.95 | 220.5 | 227 | 220 | 0 |
| 1740068940 | 220.5 | 3.5 | 1.61 | 220.5 | 221.5 | 220.5 | 0 |
| 1739982540 | 217 | -7 | -3.13 | 224 | 225.82 | 217 | 8311 |
| 1739895960 | 224 | 2.5 | 1.13 | 221.5 | 231 | 217 | 0 |
| 1739806500 | 221.5 | -4 | -1.77 | 225.5 | 225.5 | 217 | 0 |
| 1739547420 | 225.5 | 0.5 | 0.22 | 225 | 225.5 | 224 | 0 |
| 1739460900 | 225 | -3.5 | -1.53 | 228.5 | 229.5 | 224 | 0 |
| 1739378040 | 228.5 | 0 | 0.00 | 228.5 | 232.5 | 228.5 | 0 |
| 1739291220 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 226.5 | 0 |
| 1739202480 | 228.5 | -6 | -2.56 | 234.5 | 234.5 | 228.5 | 0 |
| 1738937700 | 234.5 | 0 | 0.00 | 234.5 | 234.5 | 234.5 | 0 |
| 1738855980 | 234.5 | 0 | 0.00 | 234.5 | 234.5 | 227.32 | 3678 |
| 1738772880 | 234.5 | 5 | 2.18 | 228.5 | 234.5 | 228 | 2982 |
| 1738686480 | 229.5 | 0 | 0.00 | 229.5 | 232.5 | 229.32 | 4540 |
| 1738596900 | 229.5 | -5.5 | -2.34 | 235 | 235.5 | 227 | 6497 |
| 1738337520 | 235 | -0.5 | -0.21 | 235.5 | 236.5 | 232.5 | 0 |
| 1738254840 | 235.5 | 3 | 1.29 | 232.5 | 236.5 | 229.5 | 0 |
| 1738165140 | 232.5 | 3 | 1.31 | 229.5 | 232.5 | 229.5 | 0 |
| 1738078980 | 229.5 | -1 | -0.43 | 225 | 233.5 | 222.5 | 101 |
| 1737975300 | 230.5 | -6.5 | -2.74 | 237 | 239.5 | 230.5 | 887 |
| 1737735960 | 237 | -5.5 | -2.27 | 242.5 | 247 | 236.5 | 2211 |
| 1737649680 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737563340 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737476940 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737390480 | 242.5 | 0 | 0.00 | 242.5 | 245.5 | 242.32 | 1696 |
| 1737131340 | 242.5 | 0 | 0.00 | 242.5 | 242.5 | 242.5 | 0 |
| 1737044940 | 242.5 | 0 | 0.00 | 242.5 | 245.1 | 242.5 | 1055 |
| 1736955300 | 242.5 | 0 | 0.00 | 242.5 | 247 | 241.64 | 3011 |
| 1736869080 | 242.5 | -3.5 | -1.42 | 246 | 249.5 | 242.5 | 0 |
| 1736782500 | 246 | -2 | -0.81 | 248 | 248 | 243.5 | 0 |
| 1736524020 | 248 | -3.5 | -1.39 | 251.5 | 254.5 | 247.5 | 118 |
| 1736439600 | 251.5 | -4 | -1.57 | 255.5 | 255.5 | 248.5 | 0 |
| 1736353620 | 255.5 | -2.5 | -0.97 | 258 | 258.5 | 255.5 | 0 |
| 1736264400 | 258 | -1.5 | -0.58 | 259.5 | 261.5 | 258 | 2691 |
| 1736180880 | 259.5 | 0 | 0.00 | 259.5 | 261.5 | 258 | 0 |
| 1735918500 | 259.5 | 1.5 | 0.58 | 258 | 261.5 | 258 | 0 |
| 1735832160 | 258 | 2.5 | 0.98 | 255.5 | 258.5 | 255.5 | 0 |
| 1735662660 | 255.5 | 0 | 0.00 | 255.5 | 255.5 | 255.5 | 0 |
| 1735576260 | 255.5 | 1.5 | 0.59 | 254 | 258 | 254 | 0 |
| 1735313700 | 254 | 1.5 | 0.59 | 252.5 | 255.5 | 252.5 | 0 |
| 1735057680 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 0 |
| 1734971280 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 0 |
| 1734712200 | 252.5 | 0 | 0.00 | 252.5 | 254 | 248 | 0 |
| 1734622440 | 252.5 | 0 | 0.00 | 252.5 | 253 | 247.64 | 4900 |
| 1734536340 | 252.5 | 1 | 0.40 | 251.5 | 254 | 251.5 | 1329 |
| 1734449880 | 251.5 | -4.5 | -1.76 | 256 | 256 | 251.5 | 201 |
| 1734366420 | 256 | -2.5 | -0.97 | 258.5 | 263.5 | 253.5 | 268 |
| 1734104460 | 258.5 | 0 | 0.00 | 258.5 | 258.5 | 258.5 | 0 |
| 1734020880 | 258.5 | -10.5 | -3.90 | 269 | 269.5 | 258.5 | 0 |
| 1733931060 | 269 | 2.5 | 0.94 | 266.5 | 269.5 | 266.5 | 0 |
| 1733848080 | 266.5 | 9 | 3.50 | 257.5 | 269 | 250.5 | 0 |
| 1733761860 | 257.5 | 1.5 | 0.59 | 256 | 259.5 | 256 | 1558 |
| 1733495700 | 256 | 2.5 | 0.99 | 253.5 | 259.56 | 250.5 | 704 |
| 1733416140 | 253.5 | -3 | -1.17 | 256.5 | 257.5 | 253.5 | 0 |
| 1733326500 | 256.5 | 2 | 0.79 | 254.5 | 257.92 | 250.5 | 650 |
| 1733239800 | 254.5 | 0 | 0.00 | 254.5 | 255.46 | 254.5 | 400 |
| 1733156940 | 254.5 | 0 | 0.00 | 254.5 | 255 | 250.5 | 0 |
| 1732897620 | 254.5 | 3 | 1.19 | 251.5 | 254.5 | 251.5 | 0 |
| 1732808160 | 251.5 | -2 | -0.79 | 254.5 | 255 | 250.5 | 0 |
| 1732721820 | 253.5 | 1.5 | 0.60 | 252 | 257.5 | 245 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
