NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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