Norcros plc NXR
LSE · Birleşik Krallık · Üretici İmalatı
GBp 293,00-4,00 (-%1,35)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 297,00 | -%0,34 | GBp 299,00 | GBp 305,00 | GBp 295,25 | 197,50K |
| 2026-09-29 | GBp 298,00 | -%0,67 | GBp 305,00 | GBp 305,00 | GBp 293,00 | 28,78K |
| 2026-09-28 | GBp 300,00 | +%3,45 | GBp 302,00 | GBp 305,00 | GBp 293,00 | 283,97K |
| 2026-09-25 | GBp 290,00 | -%1,36 | GBp 291,00 | GBp 300,00 | GBp 290,00 | 14,19K |
| 2026-09-24 | GBp 294,00 | -%1,34 | GBp 298,00 | GBp 298,00 | GBp 292,75 | 13,78K |
| 2026-09-23 | GBp 298,00 | +%0,68 | GBp 300,00 | GBp 304,00 | GBp 293,00 | 61,00K |
| 2026-09-22 | GBp 296,00 | -%1,33 | GBp 296,00 | GBp 302,00 | GBp 295,00 | 51,72K |
| 2026-09-21 | GBp 300,00 | +%0,33 | GBp 290,00 | GBp 304,00 | GBp 290,00 | 76,10K |
| 2026-09-18 | GBp 299,00 | -%0,99 | GBp 295,00 | GBp 304,00 | GBp 294,00 | 75,45K |
| 2026-09-17 | GBp 302,00 | +%2,03 | GBp 300,00 | GBp 303,00 | GBp 296,00 | 69,39K |
| 2026-09-16 | GBp 296,00 | -%1,99 | GBp 301,00 | GBp 301,00 | GBp 293,00 | 55,80K |
| 2026-09-15 | GBp 302,00 | +%5,23 | GBp 289,00 | GBp 302,00 | GBp 288,29 | 49,00K |
| 2026-09-14 | GBp 287,00 | -%2,71 | GBp 293,00 | GBp 302,00 | GBp 286,00 | 18,84K |
| 2026-09-11 | GBp 295,00 | -%1,67 | GBp 304,00 | GBp 304,00 | GBp 295,00 | 15,33K |
| 2026-09-10 | GBp 300,00 | -%2,91 | GBp 304,00 | GBp 310,00 | GBp 300,00 | 10,51K |
| 2026-09-09 | GBp 309,00 | -%1,59 | GBp 309,00 | GBp 317,00 | GBp 305,00 | 84,03K |
| 2026-09-08 | GBp 314,00 | +%1,29 | GBp 320,00 | GBp 320,00 | GBp 308,00 | 7,22K |
| 2026-09-07 | GBp 310,00 | -%0,64 | GBp 306,00 | GBp 319,00 | GBp 306,00 | 14,98K |
| 2026-09-04 | GBp 312,00 | +%0,65 | GBp 310,00 | GBp 320,00 | GBp 305,00 | 54,84K |
| 2026-09-03 | GBp 310,00 | -%1,90 | GBp 321,00 | GBp 323,00 | GBp 310,00 | 48,83K |
| 2026-09-02 | GBp 316,00 | -%2,17 | GBp 320,00 | GBp 322,05 | GBp 316,00 | 45,36K |
| 2026-09-01 | GBp 323,00 | -%0,92 | GBp 324,00 | GBp 326,00 | GBp 320,00 | 18,70K |
| 2026-08-28 | GBp 326,00 | +%0,31 | GBp 326,00 | GBp 329,00 | GBp 318,00 | 23,49K |
| 2026-08-27 | GBp 325,00 | -%0,31 | GBp 325,00 | GBp 326,00 | GBp 322,90 | 5,26K |
| 2026-08-26 | GBp 326,00 | +%0,62 | GBp 324,00 | GBp 330,00 | GBp 324,00 | 6,25K |
| 2026-08-25 | GBp 324,00 | -%1,22 | GBp 322,00 | GBp 327,00 | GBp 321,00 | 11,50K |
| 2026-08-24 | GBp 328,00 | +%1,23 | GBp 330,00 | GBp 331,00 | GBp 319,00 | 6,93K |
| 2026-08-21 | GBp 324,00 | -%0,61 | GBp 323,00 | GBp 329,00 | GBp 319,00 | 254,20K |
| 2026-08-20 | GBp 326,00 | -%0,31 | GBp 324,00 | GBp 329,00 | GBp 321,00 | 140,10K |
| 2026-08-19 | GBp 327,00 | +%0,93 | GBp 324,00 | GBp 327,00 | GBp 320,40 | 17,64K |
| 2026-08-18 | GBp 324,00 | %0,00 | GBp 332,00 | GBp 332,00 | GBp 320,00 | 1,28M |
| 2026-08-17 | GBp 324,00 | -%0,61 | GBp 325,00 | GBp 333,00 | GBp 322,00 | 339,05K |
| 2026-08-14 | GBp 326,00 | +%0,31 | GBp 321,00 | GBp 332,00 | GBp 321,00 | 31,39K |
| 2026-08-13 | GBp 325,00 | %0,00 | GBp 321,00 | GBp 335,00 | GBp 321,00 | 109,74K |
| 2026-08-12 | GBp 325,00 | -%0,91 | GBp 326,00 | GBp 329,00 | GBp 318,00 | 178,17K |
| 2026-08-11 | GBp 328,00 | +%0,92 | GBp 320,00 | GBp 335,00 | GBp 320,00 | 23,81K |
| 2026-08-10 | GBp 325,00 | -%2,69 | GBp 334,00 | GBp 343,00 | GBp 319,00 | 56,40K |
| 2026-08-07 | GBp 334,00 | -%3,19 | GBp 344,00 | GBp 347,00 | GBp 334,00 | 75,23K |
| 2026-08-06 | GBp 345,00 | +%4,55 | GBp 335,00 | GBp 345,00 | GBp 327,71 | 58,31K |
| 2026-08-05 | GBp 330,00 | +%1,54 | GBp 324,00 | GBp 334,00 | GBp 318,00 | 182,46K |
| 2026-08-04 | GBp 325,00 | %0,00 | GBp 329,00 | GBp 335,00 | GBp 323,00 | 11,87K |
| 2026-08-03 | GBp 325,00 | +%2,85 | GBp 322,00 | GBp 326,00 | GBp 319,16 | 86,55K |
| 2026-07-31 | GBp 316,00 | -%0,32 | GBp 320,00 | GBp 320,00 | GBp 314,00 | 11,13K |
| 2026-07-30 | GBp 317,00 | %0,00 | GBp 316,00 | GBp 321,00 | GBp 315,05 | 450,95K |
| 2026-07-29 | GBp 317,00 | %0,00 | GBp 321,00 | GBp 323,00 | GBp 311,00 | 107,46K |
| 2026-07-28 | GBp 317,00 | +%0,63 | GBp 320,00 | GBp 320,00 | GBp 311,00 | 203,31K |
| 2026-07-27 | GBp 315,00 | +%0,32 | GBp 309,00 | GBp 321,00 | GBp 309,00 | 229,54K |
| 2026-07-24 | GBp 314,00 | %0,00 | GBp 310,00 | GBp 319,00 | GBp 310,00 | 226,97K |
| 2026-07-23 | GBp 314,00 | %0,00 | GBp 315,00 | GBp 319,00 | GBp 314,00 | 89,65K |
| 2026-07-22 | GBp 314,00 | -%0,95 | GBp 320,00 | GBp 320,00 | GBp 313,07 | 263,50K |
| 2026-07-21 | GBp 317,00 | +%0,96 | GBp 311,00 | GBp 318,00 | GBp 309,00 | 17,38K |
| 2026-07-20 | GBp 314,00 | %0,00 | GBp 317,00 | GBp 318,00 | GBp 312,88 | 534,72K |
| 2026-07-17 | GBp 314,00 | -%0,32 | GBp 311,00 | GBp 317,02 | GBp 306,08 | 215,62K |
| 2026-07-16 | GBp 315,00 | +%0,32 | GBp 311,00 | GBp 318,00 | GBp 310,61 | 322,47K |
| 2026-07-15 | GBp 314,00 | +%2,95 | GBp 304,00 | GBp 316,00 | GBp 303,00 | 203,67K |
| 2026-07-14 | GBp 305,00 | %0,00 | GBp 304,00 | GBp 307,00 | GBp 303,00 | 72,42K |
| 2026-07-13 | GBp 305,00 | +%1,67 | GBp 304,00 | GBp 305,50 | GBp 296,00 | 62,65K |
| 2026-07-10 | GBp 300,00 | +%1,69 | GBp 295,00 | GBp 303,16 | GBp 295,00 | 81,81K |
| 2026-07-09 | GBp 295,00 | +%2,08 | GBp 295,00 | GBp 300,00 | GBp 285,00 | 29,57K |
| 2026-07-08 | GBp 289,00 | -%3,02 | GBp 291,00 | GBp 299,00 | GBp 285,00 | 516,42K |
| 2026-07-07 | GBp 298,00 | +%1,02 | GBp 295,00 | GBp 300,00 | GBp 291,00 | 26,32K |
| 2026-07-06 | GBp 295,00 | -%1,67 | GBp 298,00 | GBp 301,10 | GBp 291,00 | 198,18K |
| 2026-07-03 | GBp 300,00 | -%0,33 | GBp 308,00 | GBp 308,00 | GBp 294,00 | 39,31K |
| 2026-07-02 | GBp 301,00 | +%0,33 | GBp 299,00 | GBp 311,00 | GBp 293,00 | 294,82K |
| 2026-07-01 | GBp 300,00 | +%2,04 | GBp 296,00 | GBp 302,00 | GBp 294,00 | 37,13K |
| 2026-06-30 | GBp 294,00 | -%1,01 | GBp 298,00 | GBp 300,00 | GBp 294,00 | 207,58K |
| 2026-06-29 | GBp 297,00 | +%2,41 | GBp 298,00 | GBp 298,00 | GBp 285,00 | 49,21K |
| 2026-06-26 | GBp 290,00 | -%3,01 | GBp 298,00 | GBp 301,00 | GBp 284,00 | 188,27K |
| 2026-06-25 | GBp 299,00 | -%1,64 | GBp 302,00 | GBp 302,00 | GBp 291,00 | 80,74K |
| 2026-06-24 | GBp 304,00 | %0,00 | GBp 301,00 | GBp 304,00 | GBp 298,00 | 77,66K |
| 2026-06-23 | GBp 304,00 | -%2,25 | GBp 311,00 | GBp 311,00 | GBp 297,00 | 209,92K |
| 2026-06-22 | GBp 311,00 | +%2,98 | GBp 307,00 | GBp 315,00 | GBp 300,56 | 107,21K |
| 2026-06-19 | GBp 302,00 | -%0,33 | GBp 305,00 | GBp 309,00 | GBp 302,00 | 231,07K |
| 2026-06-18 | GBp 303,00 | +%2,02 | GBp 290,00 | GBp 304,00 | GBp 290,00 | 34,31K |
| 2026-06-17 | GBp 297,00 | -%1,00 | GBp 299,00 | GBp 299,34 | GBp 291,71 | 358,29K |
| 2026-06-16 | GBp 300,00 | +%3,81 | GBp 290,00 | GBp 300,00 | GBp 288,00 | 260,66K |
| 2026-06-15 | GBp 289,00 | +%6,25 | GBp 278,00 | GBp 295,00 | GBp 272,00 | 2,09M |
| 2026-06-12 | GBp 272,00 | +%1,49 | GBp 276,00 | GBp 276,00 | GBp 266,00 | 144,29K |
| 2026-06-11 | GBp 268,00 | +%1,90 | GBp 275,00 | GBp 280,00 | GBp 266,00 | 646,36K |
| 2026-06-10 | GBp 263,00 | -%1,50 | GBp 266,00 | GBp 272,50 | GBp 262,00 | 67,34K |
| 2026-06-09 | GBp 267,00 | -%3,61 | GBp 276,00 | GBp 282,00 | GBp 267,00 | 43,66K |
| 2026-06-08 | GBp 277,00 | %0,00 | GBp 274,00 | GBp 283,00 | GBp 274,00 | 42,23K |
| 2026-06-05 | GBp 277,00 | -%4,15 | GBp 290,00 | GBp 290,00 | GBp 271,36 | 47,71K |
| 2026-06-04 | GBp 289,00 | +%0,35 | GBp 287,00 | GBp 289,00 | GBp 285,00 | 34,70K |
| 2026-06-03 | GBp 288,00 | -%2,37 | GBp 292,00 | GBp 296,00 | GBp 287,00 | 24,93K |
| 2026-06-02 | GBp 295,00 | +%1,72 | GBp 294,00 | GBp 296,00 | GBp 291,00 | 31,42K |
| 2026-06-01 | GBp 290,00 | -%1,36 | GBp 294,00 | GBp 294,00 | GBp 284,00 | 227,12K |
| 2026-05-29 | GBp 294,00 | +%1,73 | GBp 294,00 | GBp 294,00 | GBp 286,00 | 6,96K |
| 2026-05-28 | GBp 289,00 | +%1,05 | GBp 284,00 | GBp 292,00 | GBp 281,00 | 106,50K |
| 2026-05-27 | GBp 286,00 | +%0,35 | GBp 286,00 | GBp 295,00 | GBp 283,44 | 39,50K |