NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/04/2017 134.25p 134.25p 129.00p 131.00p 684675
03/04/2017 130.75p 135.00p 130.11p 131.00p 2298993
31/03/2017 129.25p 136.00p 126.50p 133.00p 2381047
30/03/2017 125.25p 128.56p 125.25p 126.50p 2060521
29/03/2017 126.50p 128.25p 125.50p 126.50p 663549
28/03/2017 120.50p 127.18p 120.50p 126.00p 2107321
27/03/2017 123.00p 124.06p 120.00p 123.75p 936744
24/03/2017 119.00p 127.00p 119.00p 126.00p 5673420
23/03/2017 114.00p 120.00p 111.50p 119.50p 10226353
22/03/2017 113.00p 113.00p 110.19p 111.25p 3466288
21/03/2017 114.00p 114.00p 110.97p 111.75p 815369
20/03/2017 110.00p 113.10p 110.00p 111.50p 799806
17/03/2017 111.50p 113.50p 110.19p 111.00p 1082216
16/03/2017 110.25p 112.73p 109.75p 111.25p 730213
15/03/2017 111.00p 113.69p 110.00p 111.25p 852649
14/03/2017 111.50p 113.75p 111.50p 113.00p 906643
13/03/2017 114.50p 114.50p 110.00p 113.75p 3253142
10/03/2017 110.50p 113.25p 109.65p 112.50p 680243
09/03/2017 111.50p 112.50p 109.50p 110.50p 1039912
08/03/2017 111.50p 115.00p 109.00p 110.75p 5582608
07/03/2017 111.25p 114.00p 111.25p 112.75p 1098292
06/03/2017 112.75p 114.69p 110.75p 113.00p 5854254
03/03/2017 111.50p 114.00p 111.50p 113.00p 6096203
02/03/2017 118.00p 121.29p 111.81p 113.75p 8689751
01/03/2017 122.50p 124.75p 117.57p 120.00p 1866684
28/02/2017 118.75p 119.75p 116.25p 118.00p 1534501
27/02/2017 123.25p 123.25p 116.75p 119.25p 3876418
24/02/2017 118.00p 122.10p 113.75p 119.75p 3847060
23/02/2017 109.50p 118.00p 107.00p 118.00p 7554671
22/02/2017 106.00p 108.00p 87.80p 107.00p 30682092
21/02/2017 177.50p 180.31p 126.50p 126.50p 960557
20/02/2017 181.75p 181.75p 177.75p 179.25p 645292
17/02/2017 183.00p 183.00p 177.13p 178.25p 1240549
16/02/2017 179.00p 181.25p 178.75p 179.25p 451625
15/02/2017 184.00p 185.00p 179.25p 179.50p 888586
14/02/2017 182.00p 185.50p 178.04p 185.00p 2276238
13/02/2017 190.00p 190.00p 184.25p 184.50p 879388
10/02/2017 187.00p 188.25p 185.50p 185.50p 601087
09/02/2017 191.25p 193.43p 188.25p 188.50p 463547
08/02/2017 191.25p 191.75p 186.87p 191.00p 548848
07/02/2017 186.00p 190.25p 186.00p 188.75p 3191229
06/02/2017 193.00p 193.01p 186.75p 187.25p 1023960
03/02/2017 196.00p 199.00p 190.75p 191.75p 559996
02/02/2017 194.00p 201.31p 191.75p 195.75p 1134025
01/02/2017 186.75p 194.25p 185.25p 194.00p 773386
31/01/2017 185.75p 194.75p 184.50p 185.25p 411394
30/01/2017 182.75p 193.25p 182.75p 189.50p 431885
27/01/2017 194.50p 194.50p 185.75p 187.00p 664340
26/01/2017 194.25p 197.50p 189.94p 190.25p 730577
25/01/2017 198.00p 201.00p 194.50p 197.00p 648313
24/01/2017 197.50p 200.75p 191.94p 195.00p 1023905
23/01/2017 204.50p 207.00p 198.00p 200.00p 957663
20/01/2017 195.25p 205.75p 193.00p 203.75p 1889752
19/01/2017 200.00p 209.75p 190.39p 196.00p 2103001
18/01/2017 190.50p 196.50p 190.50p 192.75p 1329777
17/01/2017 199.75p 199.75p 193.00p 194.00p 880642
16/01/2017 199.75p 199.75p 195.00p 198.75p 501979
13/01/2017 195.25p 198.75p 193.00p 196.00p 808095
12/01/2017 198.75p 204.50p 198.00p 198.75p 823863
11/01/2017 196.00p 203.75p 196.00p 203.75p 782047
10/01/2017 200.25p 204.25p 199.25p 200.50p 2068388
09/01/2017 194.50p 201.75p 194.50p 201.50p 1270657
06/01/2017 194.00p 201.75p 192.75p 195.25p 1114289
05/01/2017 185.00p 199.00p 185.00p 198.25p 1355808
04/01/2017 184.25p 191.00p 184.25p 188.75p 1230681
03/01/2017 184.50p 191.75p 184.50p 185.25p 1331508
30/12/2016 184.25p 184.25p 178.75p 180.75p 285147
29/12/2016 183.00p 183.50p 180.50p 182.50p 494298
28/12/2016 180.00p 182.75p 180.00p 182.25p 542782
23/12/2016 173.25p 182.49p 173.25p 179.00p 461632
22/12/2016 175.00p 177.50p 171.50p 176.75p 802353
21/12/2016 170.25p 178.00p 170.25p 174.25p 794414
20/12/2016 171.25p 174.00p 171.08p 173.00p 758288
19/12/2016 171.75p 176.56p 171.75p 172.75p 1319905
16/12/2016 176.60p 179.80p 171.03p 172.50p 5274391
15/12/2016 182.30p 186.93p 176.07p 176.50p 2062587
14/12/2016 186.00p 187.97p 177.70p 184.50p 2798657
13/12/2016 187.00p 196.07p 171.50p 183.50p 6126465
12/12/2016 205.70p 209.40p 199.50p 204.70p 1031012
09/12/2016 207.60p 208.19p 201.20p 202.90p 779782
08/12/2016 204.60p 211.40p 201.10p 209.00p 1519730
07/12/2016 197.70p 201.30p 194.20p 200.30p 779697
06/12/2016 195.00p 197.10p 189.79p 195.50p 546673
05/12/2016 193.70p 193.70p 187.71p 191.90p 467462
02/12/2016 188.80p 192.00p 187.70p 190.10p 725393
01/12/2016 190.80p 193.30p 185.00p 191.50p 1062660
30/11/2016 197.60p 197.60p 182.90p 188.00p 1287379
29/11/2016 191.50p 194.60p 191.50p 192.80p 454861
28/11/2016 198.50p 198.50p 192.10p 193.30p 423858
25/11/2016 194.20p 196.10p 190.50p 194.20p 297902
24/11/2016 197.90p 197.90p 190.90p 193.40p 244374
23/11/2016 194.40p 196.30p 192.00p 194.50p 521801
22/11/2016 193.00p 198.70p 193.00p 195.00p 353400
21/11/2016 196.40p 197.50p 192.70p 196.80p 1332522
18/11/2016 195.80p 195.80p 190.40p 194.80p 1792758
17/11/2016 191.00p 192.30p 189.61p 191.00p 697892
16/11/2016 196.50p 196.50p 188.50p 191.20p 855127
15/11/2016 195.00p 198.30p 192.10p 193.20p 768122
14/11/2016 196.70p 202.40p 193.29p 194.20p 596838
11/11/2016 192.70p 202.00p 191.20p 198.10p 941127
10/11/2016 199.10p 204.90p 196.00p 196.50p 965636
09/11/2016 190.70p 202.40p 188.80p 198.90p 982113
08/11/2016 203.80p 203.80p 199.70p 200.40p 677237
07/11/2016 202.00p 205.40p 197.00p 203.10p 1322683
04/11/2016 200.60p 207.00p 197.20p 203.00p 1424439
03/11/2016 198.00p 209.06p 196.57p 205.00p 2340262
02/11/2016 194.50p 203.53p 192.10p 199.10p 1415204
01/11/2016 188.30p 201.97p 188.30p 194.10p 1703524
31/10/2016 196.20p 198.11p 187.20p 189.50p 1284320
28/10/2016 200.00p 203.21p 191.32p 198.00p 1129873
27/10/2016 201.30p 205.90p 193.97p 197.40p 2309681
26/10/2016 203.70p 210.10p 196.94p 202.30p 1998831
25/10/2016 210.60p 215.34p 205.89p 207.10p 1015085
24/10/2016 222.00p 225.00p 210.00p 211.10p 2021269
21/10/2016 224.20p 229.70p 207.46p 219.00p 8730489
20/10/2016 251.00p 267.61p 215.00p 223.00p 7953316
19/10/2016 341.00p 345.70p 335.70p 345.70p 377143
18/10/2016 341.60p 344.50p 338.70p 340.50p 268639
17/10/2016 338.70p 345.00p 337.20p 340.00p 271919
14/10/2016 340.00p 346.40p 340.00p 341.20p 183262
13/10/2016 345.70p 353.70p 342.20p 344.30p 324547
12/10/2016 338.20p 347.00p 338.20p 344.30p 229275
11/10/2016 340.00p 347.90p 337.25p 345.90p 516601
10/10/2016 335.60p 348.40p 335.60p 340.20p 273704
07/10/2016 354.40p 357.30p 339.70p 342.80p 361386
06/10/2016 347.10p 354.57p 340.45p 348.80p 379903
05/10/2016 354.00p 358.80p 346.00p 352.50p 421398
04/10/2016 369.30p 377.30p 356.10p 358.60p 797621
03/10/2016 359.40p 369.50p 347.24p 367.80p 465513
30/09/2016 341.80p 357.97p 341.80p 350.60p 336847
29/09/2016 354.40p 354.40p 346.40p 349.80p 458047
28/09/2016 336.40p 351.20p 336.40p 348.30p 260267
27/09/2016 348.20p 348.20p 337.90p 342.60p 178923
26/09/2016 358.40p 358.40p 343.70p 343.80p 231208
23/09/2016 356.00p 356.00p 349.10p 349.90p 1289260
22/09/2016 350.80p 353.00p 346.70p 352.60p 263472
21/09/2016 345.60p 353.00p 345.60p 347.70p 203758
20/09/2016 346.60p 352.60p 345.23p 350.40p 315429
19/09/2016 335.00p 352.50p 335.00p 349.80p 428408
16/09/2016 342.70p 350.70p 338.00p 343.20p 4386008
15/09/2016 325.90p 350.10p 325.90p 345.30p 507636
14/09/2016 329.70p 332.20p 326.80p 327.80p 266307
13/09/2016 320.00p 333.30p 320.00p 328.90p 344019
12/09/2016 315.00p 328.00p 312.90p 325.90p 666930
09/09/2016 320.80p 328.10p 320.20p 321.00p 381488
08/09/2016 329.70p 332.70p 322.00p 325.90p 312180
07/09/2016 324.80p 336.90p 322.06p 331.80p 381581
06/09/2016 333.80p 333.80p 325.80p 329.10p 207188
05/09/2016 333.80p 333.80p 323.20p 330.00p 241292
02/09/2016 325.10p 330.10p 325.10p 326.20p 418831
01/09/2016 317.30p 336.30p 317.30p 330.00p 455444
31/08/2016 337.30p 337.30p 318.70p 322.00p 280129
30/08/2016 334.40p 334.40p 325.00p 330.30p 185013
26/08/2016 333.20p 333.20p 323.58p 328.70p 178499
25/08/2016 325.00p 331.50p 324.35p 328.40p 524596
24/08/2016 329.00p 336.40p 325.00p 331.10p 200611
23/08/2016 330.50p 337.10p 327.60p 330.00p 542763
22/08/2016 330.10p 339.90p 325.30p 332.00p 785890
19/08/2016 334.10p 336.40p 328.00p 336.10p 147308
18/08/2016 329.70p 333.40p 329.00p 331.40p 233009
17/08/2016 339.40p 339.40p 326.50p 330.20p 285952
16/08/2016 344.40p 344.40p 332.30p 336.10p 252508
15/08/2016 334.40p 344.00p 331.00p 340.50p 449666
12/08/2016 330.00p 334.90p 328.73p 333.20p 346490
11/08/2016 332.00p 337.45p 326.00p 329.30p 916954
10/08/2016 348.00p 348.40p 300.10p 331.10p 1212044
09/08/2016 340.00p 348.90p 338.70p 344.80p 211912
08/08/2016 337.30p 347.10p 337.30p 342.90p 445938
05/08/2016 329.10p 346.15p 328.50p 337.60p 289811
04/08/2016 323.30p 334.20p 323.30p 327.00p 418663
03/08/2016 323.10p 330.60p 323.10p 327.50p 255964
02/08/2016 323.50p 331.90p 319.80p 330.00p 293831
01/08/2016 320.50p 331.80p 320.50p 323.00p 429176
29/07/2016 330.30p 333.67p 323.20p 325.10p 216058
28/07/2016 324.70p 333.30p 321.27p 328.60p 1091420
27/07/2016 322.10p 333.80p 322.10p 325.60p 584519
26/07/2016 327.00p 335.80p 324.30p 328.30p 1680658
25/07/2016 330.00p 332.00p 323.30p 329.00p 255572
22/07/2016 329.80p 329.90p 323.10p 326.40p 222159
21/07/2016 326.00p 332.60p 319.59p 323.50p 379406
20/07/2016 315.00p 337.80p 315.00p 333.00p 767175
19/07/2016 300.10p 320.10p 300.10p 320.10p 466194
18/07/2016 301.80p 308.90p 298.29p 306.30p 551379
15/07/2016 283.10p 304.30p 283.10p 302.00p 435797
14/07/2016 291.90p 293.80p 285.00p 290.00p 594565
13/07/2016 291.90p 303.60p 291.90p 297.90p 447580
12/07/2016 305.00p 305.00p 292.20p 297.40p 1141261
11/07/2016 297.60p 306.40p 287.08p 300.90p 522641
08/07/2016 276.60p 293.60p 276.60p 289.80p 341386
07/07/2016 263.00p 306.00p 263.00p 279.00p 792843
06/07/2016 255.70p 261.90p 254.00p 261.90p 544767
05/07/2016 260.00p 262.80p 255.50p 258.50p 417716
04/07/2016 269.40p 269.40p 262.30p 263.30p 237228
01/07/2016 267.40p 268.60p 257.40p 263.80p 248391
30/06/2016 255.30p 265.70p 253.10p 263.80p 297250
29/06/2016 254.90p 257.80p 247.10p 254.80p 284143
28/06/2016 233.50p 250.90p 225.70p 246.90p 559773
27/06/2016 262.00p 265.37p 226.40p 226.80p 663978
24/06/2016 241.00p 273.00p 232.80p 266.00p 758586
23/06/2016 280.00p 286.80p 276.69p 284.00p 305783

*Close Price adjusted for both dividends and splits