NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/02/2010 68.33p 68.33p 66.17p 66.17p 41988
03/02/2010 69.17p 69.83p 67.83p 67.83p 249798
02/02/2010 70.00p 70.83p 69.33p 69.79p 119520
01/02/2010 68.33p 70.83p 68.33p 69.00p 33510
29/01/2010 68.67p 69.58p 66.85p 69.58p 1205940
28/01/2010 68.37p 68.67p 67.00p 68.67p 43740
27/01/2010 66.17p 67.42p 66.17p 66.87p 41316
26/01/2010 67.71p 67.75p 66.54p 66.67p 1025922
25/01/2010 69.04p 69.75p 67.92p 67.92p 74964
22/01/2010 68.33p 70.68p 68.33p 69.67p 77844
21/01/2010 71.67p 71.67p 68.33p 68.33p 1633692
20/01/2010 66.67p 66.67p 65.95p 66.67p 13692
19/01/2010 69.00p 69.00p 68.67p 69.00p 19800
18/01/2010 69.67p 69.67p 65.63p 66.04p 91062
15/01/2010 69.67p 71.74p 67.93p 69.67p 14004
14/01/2010 70.92p 71.92p 68.83p 68.83p 10020
13/01/2010 70.37p 70.37p 69.16p 69.37p 23520
12/01/2010 72.00p 72.00p 67.64p 70.79p 16614
11/01/2010 70.50p 71.92p 70.32p 71.67p 28536
08/01/2010 66.08p 67.83p 65.58p 66.25p 49746
07/01/2010 67.54p 67.54p 65.42p 65.42p 0
06/01/2010 66.25p 67.54p 66.25p 67.54p 0
05/01/2010 66.25p 66.25p 64.42p 66.25p 15654
04/01/2010 66.25p 66.25p 66.25p 66.25p 0
31/12/2009 66.25p 66.25p 66.25p 66.25p 0
30/12/2009 66.25p 66.25p 66.25p 66.25p 0
29/12/2009 66.25p 66.25p 66.25p 66.25p 0
24/12/2009 67.92p 67.92p 66.25p 66.25p 0
23/12/2009 65.00p 67.92p 65.00p 67.92p 16248
22/12/2009 67.50p 67.92p 66.67p 66.67p 42720
21/12/2009 67.50p 67.92p 67.50p 67.92p 0
18/12/2009 67.00p 68.08p 64.73p 67.50p 95040
17/12/2009 65.00p 67.67p 64.42p 67.67p 9000
16/12/2009 65.83p 66.00p 65.83p 66.00p 0
15/12/2009 66.67p 66.67p 65.83p 65.83p 26790
14/12/2009 66.42p 68.13p 66.00p 66.00p 1620
11/12/2009 67.33p 67.37p 65.87p 66.42p 16416
10/12/2009 67.33p 68.98p 66.03p 67.33p 32448
09/12/2009 69.33p 69.33p 66.67p 67.50p 51216
08/12/2009 69.50p 69.50p 69.17p 69.17p 63516
07/12/2009 67.50p 70.08p 65.87p 69.33p 95484
04/12/2009 67.67p 69.71p 66.67p 69.71p 178344
03/12/2009 69.33p 69.33p 68.33p 69.33p 45486
02/12/2009 68.92p 69.00p 66.02p 68.42p 44694
01/12/2009 67.50p 69.00p 65.67p 69.00p 102900
30/11/2009 66.67p 67.33p 63.33p 66.17p 22368
27/11/2009 65.83p 68.33p 63.50p 65.25p 26622
26/11/2009 63.67p 65.23p 63.33p 64.33p 42774
25/11/2009 65.83p 66.67p 63.50p 65.83p 17244
24/11/2009 67.50p 68.08p 63.83p 66.25p 769884
23/11/2009 63.33p 68.33p 63.33p 66.75p 105678
20/11/2009 67.46p 67.46p 65.83p 65.83p 11268
19/11/2009 67.50p 67.50p 65.92p 65.92p 0
18/11/2009 67.50p 67.50p 67.50p 67.50p 636
17/11/2009 67.42p 67.42p 64.75p 64.75p 801624
16/11/2009 64.63p 67.30p 64.63p 64.63p 1722
13/11/2009 66.58p 67.36p 66.33p 66.33p 4536
12/11/2009 64.50p 66.52p 64.50p 65.58p 31338
11/11/2009 63.33p 65.42p 63.01p 64.17p 120258
10/11/2009 65.00p 66.50p 63.00p 63.00p 44982
09/11/2009 65.00p 65.00p 65.00p 65.00p 900
06/11/2009 65.00p 66.08p 65.00p 66.08p 63420
05/11/2009 65.00p 66.25p 65.00p 66.25p 23154
04/11/2009 67.50p 67.58p 65.00p 65.00p 34416
03/11/2009 66.67p 67.08p 66.67p 67.08p 9408
02/11/2009 66.37p 66.50p 65.83p 66.50p 21060
30/10/2009 65.83p 67.08p 65.83p 66.58p 25068
29/10/2009 65.83p 65.83p 65.83p 65.83p 89820
28/10/2009 65.83p 66.46p 65.83p 66.46p 33570
27/10/2009 66.17p 66.17p 65.00p 65.00p 1716
26/10/2009 67.71p 67.71p 66.67p 66.67p 0
23/10/2009 66.67p 67.71p 65.83p 67.71p 45246
22/10/2009 67.25p 67.96p 67.25p 67.42p 81834
21/10/2009 66.83p 67.25p 66.83p 67.25p 0
20/10/2009 66.83p 66.83p 66.83p 66.83p 5706
19/10/2009 67.46p 67.50p 65.00p 66.83p 47820
16/10/2009 66.67p 67.50p 66.67p 67.50p 88080
15/10/2009 65.00p 65.00p 65.00p 65.00p 63522
14/10/2009 63.67p 63.67p 63.67p 63.67p 654
13/10/2009 66.67p 66.67p 65.83p 65.83p 68538
12/10/2009 66.67p 66.67p 64.88p 65.83p 386586
09/10/2009 63.00p 65.00p 63.00p 65.00p 17730
08/10/2009 65.83p 66.67p 65.83p 66.67p 71496
07/10/2009 64.21p 65.00p 64.17p 65.00p 52182
06/10/2009 63.00p 64.54p 63.00p 64.54p 35610
05/10/2009 63.00p 64.50p 63.00p 63.96p 14502
02/10/2009 65.33p 65.33p 63.00p 64.17p 18636
01/10/2009 65.83p 65.83p 65.79p 65.79p 25110
30/09/2009 67.08p 70.00p 67.08p 70.00p 100362
29/09/2009 68.00p 69.67p 68.00p 69.67p 68676
28/09/2009 68.00p 68.00p 65.83p 66.08p 135348
25/09/2009 65.00p 66.92p 65.00p 66.92p 305124
24/09/2009 65.83p 65.83p 65.00p 65.00p 42282
23/09/2009 65.42p 65.83p 65.42p 65.83p 88278
22/09/2009 66.21p 66.25p 66.21p 66.25p 35940
21/09/2009 66.67p 66.67p 65.00p 65.83p 26352

*Close Price adjusted for both dividends and splits