Northcoders Group (CODE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northcoders Group

Date Open High Low Close* Volume
04/03/2024 157.50p 157.50p 148.25p 157.50p 2012
01/03/2024 157.50p 157.50p 145.00p 157.50p 515
29/02/2024 157.50p 157.50p 150.36p 157.50p 0
28/02/2024 157.50p 157.50p 150.36p 157.50p 0
27/02/2024 157.50p 157.50p 152.81p 157.50p 0
26/02/2024 157.50p 157.50p 149.50p 157.50p 262
23/02/2024 157.50p 157.50p 149.50p 157.50p 500
22/02/2024 157.50p 157.50p 150.36p 157.50p 0
21/02/2024 157.50p 157.50p 152.81p 157.50p 0
20/02/2024 157.50p 157.50p 152.81p 157.50p 0
19/02/2024 157.50p 157.50p 150.36p 157.50p 0
16/02/2024 157.50p 157.50p 145.00p 157.50p 406
15/02/2024 157.50p 157.50p 152.81p 157.50p 0
14/02/2024 157.50p 170.00p 157.50p 157.50p 13
13/02/2024 157.50p 157.50p 150.36p 157.50p 0
12/02/2024 157.50p 157.50p 145.00p 157.50p 5
09/02/2024 157.50p 157.50p 145.00p 157.50p 32
08/02/2024 157.50p 157.50p 145.00p 157.50p 276
07/02/2024 157.50p 157.50p 150.36p 157.50p 0
06/02/2024 157.50p 157.50p 149.50p 157.50p 1353
05/02/2024 157.50p 167.50p 157.50p 157.50p 322
02/02/2024 157.50p 157.50p 152.50p 157.50p 750
01/02/2024 157.50p 157.50p 152.81p 157.50p 0
31/01/2024 157.50p 157.50p 151.25p 157.50p 0
30/01/2024 157.50p 160.00p 157.50p 157.50p 2603
29/01/2024 150.00p 152.50p 145.40p 152.50p 250
26/01/2024 150.00p 155.00p 150.00p 152.50p 347
25/01/2024 152.50p 155.00p 140.00p 155.00p 2247
24/01/2024 152.50p 152.50p 146.25p 152.50p 0
23/01/2024 152.50p 152.50p 140.00p 152.50p 4
22/01/2024 152.50p 152.50p 146.25p 152.50p 0
19/01/2024 152.50p 165.00p 140.00p 152.50p 88
18/01/2024 152.50p 165.00p 152.50p 152.50p 18222
17/01/2024 157.50p 170.00p 146.00p 152.50p 5376
16/01/2024 140.00p 170.00p 140.00p 160.00p 17953
15/01/2024 137.50p 135.00p 132.86p 135.00p 0
12/01/2024 135.00p 135.00p 132.86p 135.00p 0
11/01/2024 137.50p 137.50p 132.86p 135.00p 0
10/01/2024 135.00p 135.00p 132.86p 135.00p 0
09/01/2024 135.00p 135.00p 132.86p 135.00p 0
08/01/2024 135.00p 135.00p 130.00p 135.00p 2500
05/01/2024 135.00p 135.00p 132.86p 135.00p 0
04/01/2024 135.00p 135.00p 134.00p 135.00p 0
03/01/2024 135.00p 135.00p 134.00p 135.00p 0
02/01/2024 135.00p 135.00p 134.00p 135.00p 0
29/12/2023 135.00p 135.00p 131.00p 135.00p 695
28/12/2023 135.00p 135.00p 132.00p 135.00p 675
27/12/2023 132.50p 132.50p 126.00p 132.50p 665
22/12/2023 132.50p 132.50p 129.29p 132.50p 0
21/12/2023 132.50p 132.50p 129.29p 132.50p 0
20/12/2023 132.50p 139.00p 132.50p 132.50p 1079
19/12/2023 132.50p 138.50p 123.00p 132.50p 31
18/12/2023 132.50p 132.63p 132.50p 132.50p 186000
15/12/2023 125.00p 132.50p 125.00p 132.50p 1159
14/12/2023 125.00p 130.00p 125.00p 125.00p 8737
13/12/2023 125.00p 126.90p 122.39p 125.00p 223
12/12/2023 125.00p 125.00p 121.67p 125.00p 0
11/12/2023 125.00p 125.00p 122.39p 125.00p 900
08/12/2023 125.00p 125.00p 121.67p 125.00p 0
07/12/2023 125.00p 125.00p 122.39p 125.00p 2452
06/12/2023 125.00p 125.00p 121.67p 125.00p 0
05/12/2023 125.00p 125.00p 121.67p 125.00p 0
04/12/2023 125.00p 125.00p 121.67p 125.00p 0
01/12/2023 125.00p 125.00p 121.00p 125.00p 623
30/11/2023 125.00p 125.00p 121.67p 125.00p 0
29/11/2023 127.50p 127.50p 121.67p 125.00p 0
28/11/2023 127.50p 127.50p 127.00p 127.50p 0
27/11/2023 127.50p 127.50p 123.00p 127.50p 87
24/11/2023 125.00p 127.50p 123.00p 127.50p 11584
23/11/2023 125.00p 125.00p 122.22p 125.00p 0
22/11/2023 125.00p 125.00p 122.00p 125.00p 722
21/11/2023 125.00p 125.00p 120.00p 125.00p 424
20/11/2023 125.00p 125.00p 123.00p 125.00p 800
17/11/2023 125.00p 125.00p 122.22p 125.00p 0
16/11/2023 125.00p 125.00p 122.22p 125.00p 0
15/11/2023 125.00p 125.00p 122.22p 125.00p 0
14/11/2023 125.00p 125.00p 122.22p 125.00p 0
13/11/2023 127.50p 127.50p 123.30p 125.00p 427
10/11/2023 130.00p 130.00p 120.50p 127.50p 1897
09/11/2023 130.00p 130.00p 129.90p 130.00p 68
08/11/2023 130.00p 130.00p 130.00p 130.00p 0
07/11/2023 130.00p 130.00p 130.00p 130.00p 0
06/11/2023 130.00p 130.00p 130.00p 130.00p 0
03/11/2023 130.00p 130.00p 130.00p 130.00p 0
02/11/2023 130.00p 130.00p 122.00p 130.00p 2050
01/11/2023 130.00p 130.00p 129.90p 130.00p 20
31/10/2023 130.00p 130.00p 123.16p 130.00p 1500
30/10/2023 130.00p 130.00p 120.00p 130.00p 1905
27/10/2023 130.00p 130.00p 123.16p 130.00p 325
26/10/2023 130.00p 130.00p 130.00p 130.00p 0
25/10/2023 130.00p 131.80p 130.00p 130.00p 1508
24/10/2023 130.00p 130.00p 130.00p 130.00p 0
23/10/2023 130.00p 130.00p 123.00p 130.00p 1500
20/10/2023 130.00p 130.00p 130.00p 130.00p 0
19/10/2023 130.00p 134.29p 110.00p 130.00p 0
18/10/2023 130.00p 130.00p 130.00p 130.00p 0
17/10/2023 130.00p 130.00p 120.00p 130.00p 15
16/10/2023 130.00p 130.00p 130.00p 130.00p 0
13/10/2023 130.00p 130.00p 130.00p 130.00p 0
12/10/2023 130.00p 130.00p 120.00p 130.00p 26
11/10/2023 130.00p 130.00p 120.00p 130.00p 4258
10/10/2023 130.00p 130.00p 130.00p 130.00p 0
09/10/2023 130.00p 130.00p 126.88p 130.00p 16
06/10/2023 130.00p 130.00p 126.88p 130.00p 6020
05/10/2023 130.00p 130.00p 125.00p 130.00p 319
04/10/2023 130.00p 140.00p 126.88p 130.00p 643
03/10/2023 130.00p 130.00p 130.00p 130.00p 0
02/10/2023 130.00p 130.00p 126.88p 130.00p 2000
29/09/2023 130.00p 130.00p 126.50p 127.00p 10700
28/09/2023 130.00p 130.00p 124.44p 130.00p 0
27/09/2023 130.00p 130.00p 126.22p 130.00p 1000
26/09/2023 130.00p 130.85p 130.00p 130.00p 650
25/09/2023 130.00p 140.00p 120.00p 130.00p 10
22/09/2023 130.00p 130.00p 130.00p 130.00p 0
21/09/2023 130.00p 140.00p 129.95p 130.00p 2508
20/09/2023 130.00p 140.00p 129.50p 139.00p 7995
19/09/2023 117.50p 140.00p 111.05p 130.00p 33044
18/09/2023 192.50p 197.00p 188.00p 192.50p 8124
15/09/2023 182.50p 202.00p 178.00p 192.50p 14725
14/09/2023 182.50p 190.00p 182.50p 190.00p 2232
13/09/2023 172.50p 189.00p 172.50p 189.00p 63394
12/09/2023 165.00p 175.00p 165.00p 172.50p 10495
11/09/2023 165.00p 168.00p 163.00p 165.00p 5080
08/09/2023 165.00p 168.40p 165.00p 165.00p 2375
07/09/2023 165.00p 165.00p 163.00p 165.00p 2372
06/09/2023 165.00p 167.50p 162.00p 165.00p 2100
05/09/2023 165.00p 165.00p 163.00p 165.00p 123
04/09/2023 170.00p 170.00p 165.00p 165.00p 6500
01/09/2023 170.00p 175.00p 170.00p 170.00p 500
31/08/2023 170.00p 174.00p 170.00p 170.00p 499
30/08/2023 175.00p 175.00p 165.00p 170.00p 500
29/08/2023 175.00p 175.00p 175.00p 175.00p 0
25/08/2023 175.00p 185.00p 175.00p 175.00p 15
24/08/2023 177.50p 177.50p 170.00p 175.00p 1709
23/08/2023 180.00p 180.00p 171.00p 177.50p 4766
22/08/2023 180.00p 190.00p 180.00p 180.00p 724
21/08/2023 180.00p 190.00p 172.00p 180.00p 2150
18/08/2023 180.00p 190.00p 180.00p 180.00p 62
17/08/2023 180.00p 180.00p 179.09p 180.00p 0
16/08/2023 185.00p 185.00p 180.00p 180.00p 4500
15/08/2023 185.00p 185.00p 185.00p 185.00p 100
14/08/2023 185.00p 186.00p 182.50p 186.00p 1757
11/08/2023 185.00p 185.00p 181.54p 185.00p 0
10/08/2023 185.00p 185.00p 181.00p 185.00p 3500
09/08/2023 195.00p 195.00p 180.00p 185.00p 7013
08/08/2023 195.00p 195.00p 190.00p 195.00p 972
07/08/2023 200.00p 200.00p 190.00p 190.00p 7717
04/08/2023 200.00p 200.00p 192.67p 200.00p 0
03/08/2023 200.00p 200.00p 192.67p 200.00p 0
02/08/2023 200.00p 200.00p 190.00p 200.00p 15
01/08/2023 200.00p 208.00p 190.00p 200.00p 3540
31/07/2023 205.00p 205.00p 200.00p 200.00p 1000
28/07/2023 205.00p 205.00p 200.00p 205.00p 750
27/07/2023 205.00p 205.00p 203.33p 205.00p 0
26/07/2023 215.00p 215.00p 200.00p 205.00p 3139
25/07/2023 220.00p 227.00p 210.00p 215.00p 6692
24/07/2023 220.00p 220.00p 201.40p 218.00p 1330
21/07/2023 220.00p 230.00p 210.20p 220.00p 1835
20/07/2023 220.00p 220.00p 220.00p 220.00p 222
19/07/2023 210.00p 220.00p 210.00p 220.00p 4675
18/07/2023 210.00p 210.00p 200.00p 210.00p 500
17/07/2023 220.00p 220.00p 210.00p 210.00p 2364
14/07/2023 220.00p 220.00p 217.00p 220.00p 286
13/07/2023 220.00p 227.65p 220.00p 220.00p 0
12/07/2023 220.00p 220.00p 211.40p 220.00p 1000
11/07/2023 220.00p 227.65p 220.00p 220.00p 0
10/07/2023 220.00p 220.00p 213.80p 220.00p 2000
07/07/2023 220.00p 227.65p 220.00p 220.00p 0
06/07/2023 220.00p 220.00p 211.40p 220.00p 167
05/07/2023 220.00p 230.00p 212.00p 230.00p 310
04/07/2023 242.00p 242.00p 210.00p 220.00p 11000
03/07/2023 242.00p 247.54p 242.00p 242.00p 0
30/06/2023 242.00p 242.00p 230.00p 242.00p 2500
29/06/2023 242.00p 242.00p 240.88p 242.00p 416
28/06/2023 242.00p 247.54p 242.00p 242.00p 0
27/06/2023 242.00p 242.00p 234.00p 242.00p 482
26/06/2023 246.00p 246.00p 234.00p 242.00p 2750
23/06/2023 246.00p 246.00p 242.00p 246.00p 1500
22/06/2023 246.00p 247.82p 246.00p 246.00p 0
21/06/2023 248.00p 248.00p 240.00p 246.00p 6259
20/06/2023 248.00p 248.00p 246.00p 248.00p 35
19/06/2023 248.00p 248.00p 246.00p 248.00p 212
16/06/2023 248.00p 250.00p 246.00p 248.00p 1419
15/06/2023 248.00p 248.91p 248.00p 248.00p 0
14/06/2023 248.00p 248.91p 248.00p 248.00p 0
13/06/2023 248.00p 248.00p 246.00p 248.00p 208
12/06/2023 248.00p 248.91p 248.00p 248.00p 0
09/06/2023 248.00p 248.91p 248.00p 248.00p 0
08/06/2023 248.00p 250.00p 248.00p 248.00p 40
07/06/2023 248.00p 248.91p 248.00p 248.00p 0
06/06/2023 248.00p 248.00p 246.00p 248.00p 3231
05/06/2023 248.00p 248.00p 246.00p 248.00p 1703
02/06/2023 248.00p 248.00p 246.00p 248.00p 6021
01/06/2023 248.00p 250.00p 248.00p 248.00p 215
31/05/2023 268.00p 268.00p 225.78p 248.00p 19045
30/05/2023 268.00p 268.00p 265.33p 268.00p 0
26/05/2023 280.00p 280.00p 270.00p 270.00p 1500
25/05/2023 285.00p 285.00p 280.00p 280.00p 1500
24/05/2023 290.00p 285.00p 282.00p 285.00p 0
23/05/2023 285.00p 285.00p 284.00p 285.00p 210

*Close Price adjusted for both dividends and splits