NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/03/2021 267.00p 267.00p 255.00p 259.00p 154094
05/03/2021 263.00p 267.00p 256.00p 259.50p 337059
04/03/2021 267.50p 267.50p 259.00p 262.00p 139053
03/03/2021 259.00p 267.00p 259.00p 263.00p 195502
02/03/2021 273.50p 275.50p 261.00p 261.50p 261532
01/03/2021 274.50p 274.50p 262.00p 263.00p 241037
26/02/2021 267.50p 269.00p 261.00p 262.50p 410755
25/02/2021 277.00p 277.00p 267.50p 269.50p 2213088
24/02/2021 276.00p 276.00p 263.97p 266.50p 1709298
23/02/2021 277.00p 277.00p 263.00p 266.00p 588979
22/02/2021 269.50p 270.60p 262.83p 268.00p 839490
19/02/2021 277.00p 277.00p 268.00p 270.00p 179404
18/02/2021 267.00p 272.00p 261.50p 270.00p 286146
17/02/2021 273.00p 273.00p 264.00p 270.00p 485504
16/02/2021 272.50p 273.00p 262.50p 265.50p 147855
15/02/2021 266.50p 269.50p 255.50p 268.00p 1733356
12/02/2021 261.00p 267.00p 260.00p 265.50p 744343
11/02/2021 262.50p 265.56p 260.00p 261.00p 292022
10/02/2021 262.00p 264.00p 257.00p 261.50p 2500792
09/02/2021 257.50p 262.00p 256.26p 259.00p 303422
08/02/2021 265.50p 266.50p 256.50p 257.00p 220090
05/02/2021 261.00p 269.11p 261.00p 267.50p 963069
04/02/2021 265.00p 285.00p 262.00p 268.00p 655290
03/02/2021 254.00p 259.00p 244.50p 255.50p 321572
02/02/2021 242.00p 248.00p 240.50p 243.50p 222210
01/02/2021 253.50p 255.00p 241.74p 246.50p 104712
29/01/2021 238.50p 255.50p 238.50p 247.00p 285336
28/01/2021 260.00p 260.00p 241.40p 249.50p 421553
27/01/2021 258.00p 261.50p 249.50p 249.50p 244823
26/01/2021 260.00p 260.00p 255.50p 258.00p 248946
25/01/2021 265.50p 269.00p 256.50p 256.50p 437125
22/01/2021 267.50p 269.50p 260.62p 264.50p 515861
21/01/2021 255.00p 273.50p 253.00p 264.00p 492766
20/01/2021 257.00p 266.00p 257.00p 262.00p 454693
19/01/2021 268.50p 268.50p 253.26p 259.50p 384574
18/01/2021 261.00p 268.50p 255.00p 256.00p 188712
15/01/2021 266.00p 268.50p 256.00p 258.00p 195828
14/01/2021 253.50p 259.50p 253.50p 255.50p 181461
13/01/2021 257.00p 261.00p 255.50p 259.50p 174983
12/01/2021 256.50p 261.50p 253.00p 256.50p 224577
11/01/2021 253.00p 265.00p 253.00p 257.50p 387228
08/01/2021 257.50p 262.50p 252.50p 262.00p 291461
07/01/2021 259.50p 260.00p 254.50p 258.50p 218484
06/01/2021 267.50p 267.50p 254.00p 258.00p 212852
05/01/2021 255.00p 260.00p 255.00p 260.00p 572262
04/01/2021 265.50p 265.50p 254.00p 257.00p 591070
31/12/2020 252.00p 262.00p 252.00p 252.00p 87147
30/12/2020 252.50p 266.00p 252.50p 262.00p 188831
29/12/2020 250.50p 269.50p 250.50p 265.50p 359792
24/12/2020 260.00p 263.50p 256.81p 260.00p 192540
23/12/2020 247.50p 263.00p 247.50p 263.00p 630288
22/12/2020 247.00p 261.00p 247.00p 259.00p 404923
21/12/2020 271.00p 273.00p 253.00p 257.00p 493035
18/12/2020 267.00p 275.00p 253.17p 268.50p 4622393
17/12/2020 258.50p 261.18p 250.50p 253.00p 604456
16/12/2020 267.00p 267.00p 252.50p 255.50p 723306
15/12/2020 248.00p 262.04p 238.00p 254.00p 951120
14/12/2020 238.00p 248.50p 233.50p 247.00p 660881
11/12/2020 226.00p 237.50p 226.00p 236.50p 320032
10/12/2020 225.50p 230.00p 224.00p 228.00p 155137
09/12/2020 215.00p 229.00p 215.00p 227.00p 376535
08/12/2020 228.00p 231.50p 219.00p 225.00p 161387
07/12/2020 224.50p 228.00p 217.00p 227.00p 383192
04/12/2020 215.00p 230.00p 215.00p 227.50p 246396
03/12/2020 213.50p 224.00p 211.72p 220.50p 825462
02/12/2020 202.50p 221.00p 202.50p 215.00p 2004108
01/12/2020 201.50p 206.00p 197.60p 203.00p 322962
30/11/2020 204.00p 205.00p 196.20p 196.20p 498657
27/11/2020 199.00p 200.50p 196.00p 200.50p 291786
26/11/2020 196.00p 202.50p 196.00p 199.20p 165801
25/11/2020 197.60p 203.50p 197.60p 200.50p 221774
24/11/2020 201.00p 204.50p 198.00p 202.00p 206740
23/11/2020 201.00p 208.00p 201.00p 203.00p 144920
20/11/2020 205.00p 207.50p 203.00p 203.50p 1155332
19/11/2020 207.00p 209.50p 202.50p 206.00p 610859
18/11/2020 202.50p 207.50p 201.82p 206.50p 270997
17/11/2020 196.00p 205.00p 191.00p 205.00p 254690
16/11/2020 202.50p 202.50p 191.00p 193.00p 253320
13/11/2020 190.40p 200.50p 187.60p 194.40p 234351
12/11/2020 196.00p 197.40p 187.40p 191.60p 161651
10/11/2020 202.00p 203.00p 197.40p 200.00p 235911
09/11/2020 201.50p 209.00p 194.62p 200.00p 350952
06/11/2020 203.00p 205.84p 199.20p 200.00p 136905
05/11/2020 194.20p 209.00p 194.20p 209.00p 644331
04/11/2020 187.00p 198.60p 185.00p 197.60p 182133
03/11/2020 195.00p 195.00p 188.40p 188.60p 486461
02/11/2020 181.20p 193.40p 181.20p 191.40p 924572
30/10/2020 192.60p 193.60p 182.20p 182.60p 407676
29/10/2020 182.40p 194.20p 182.40p 190.60p 125913
28/10/2020 186.00p 196.80p 182.60p 191.40p 206623
27/10/2020 193.40p 195.60p 190.80p 192.20p 62201
26/10/2020 187.00p 195.20p 187.00p 191.00p 163632
23/10/2020 192.60p 197.00p 190.46p 194.00p 56172
22/10/2020 195.00p 198.00p 190.00p 191.20p 797770
21/10/2020 192.00p 198.60p 189.00p 196.60p 550173
20/10/2020 190.00p 197.60p 188.80p 188.80p 140387
19/10/2020 192.00p 196.40p 189.40p 193.60p 196870
16/10/2020 193.40p 197.00p 193.40p 195.00p 277199
15/10/2020 194.80p 196.80p 191.86p 195.60p 108508
14/10/2020 193.60p 198.00p 187.60p 197.00p 1333041
13/10/2020 195.00p 199.00p 191.40p 195.00p 200719
12/10/2020 192.20p 199.60p 189.60p 197.40p 310075
09/10/2020 188.00p 193.40p 185.48p 192.40p 185116
08/10/2020 176.00p 189.00p 176.00p 187.80p 269518
07/10/2020 182.40p 185.40p 181.80p 183.00p 173248
06/10/2020 172.00p 184.20p 172.00p 183.60p 324958
05/10/2020 183.40p 184.70p 175.60p 176.40p 515830
02/10/2020 180.40p 181.89p 173.40p 176.00p 78828
01/10/2020 172.00p 177.60p 172.00p 174.40p 60352
30/09/2020 172.00p 178.20p 172.00p 176.00p 241294
29/09/2020 175.00p 179.26p 172.20p 173.00p 188781
28/09/2020 186.60p 186.60p 174.40p 177.00p 181863
25/09/2020 178.60p 181.80p 178.60p 181.00p 396789
24/09/2020 177.40p 184.40p 175.60p 180.00p 288298
23/09/2020 177.80p 184.00p 173.00p 177.80p 251468
22/09/2020 186.20p 186.40p 173.00p 176.20p 238940
21/09/2020 190.40p 190.40p 169.37p 180.00p 890395
18/09/2020 193.00p 199.80p 185.60p 193.00p 2247210
17/09/2020 197.00p 197.00p 190.00p 194.60p 532229
16/09/2020 179.60p 193.60p 179.60p 193.00p 571446
15/09/2020 179.80p 189.60p 179.80p 187.00p 423275
14/09/2020 185.20p 190.60p 178.40p 182.00p 1066827
11/09/2020 192.00p 195.40p 185.90p 186.00p 82614
10/09/2020 188.00p 194.00p 185.76p 191.00p 371462
09/09/2020 194.00p 196.80p 186.60p 191.40p 143742
08/09/2020 195.60p 198.20p 188.00p 189.40p 122851
07/09/2020 192.80p 198.00p 183.20p 194.00p 817509
04/09/2020 195.00p 195.00p 182.60p 186.40p 1435265
03/09/2020 187.60p 191.00p 179.77p 186.40p 927585
02/09/2020 178.40p 179.00p 173.00p 177.80p 364817
01/09/2020 175.00p 180.00p 173.40p 179.40p 701519
31/08/2020 181.20p 182.00p 176.00p 180.00p 277340
28/08/2020 181.20p 182.00p 176.00p 180.00p 277340
27/08/2020 183.80p 184.20p 176.00p 178.80p 127213
26/08/2020 181.00p 185.00p 174.60p 181.40p 84861
25/08/2020 173.60p 182.20p 171.20p 180.00p 140693
24/08/2020 177.20p 184.00p 173.96p 177.60p 132068
21/08/2020 176.40p 183.80p 170.20p 174.00p 124657
20/08/2020 180.00p 180.00p 169.60p 179.80p 114676
19/08/2020 177.20p 177.20p 171.50p 172.60p 104543
18/08/2020 190.20p 190.20p 175.20p 177.00p 109429
17/08/2020 183.00p 184.60p 178.20p 181.40p 155010
14/08/2020 186.60p 190.80p 178.20p 182.40p 283740
13/08/2020 190.20p 190.20p 182.20p 183.80p 100661
12/08/2020 184.20p 193.00p 177.80p 193.00p 690614
11/08/2020 178.80p 183.80p 175.20p 183.80p 269579
10/08/2020 178.20p 184.00p 175.20p 180.80p 89880
07/08/2020 179.60p 188.20p 177.60p 184.00p 68801
06/08/2020 177.60p 179.20p 174.60p 177.80p 328320
05/08/2020 171.20p 180.00p 171.00p 180.00p 85771
04/08/2020 164.40p 176.20p 164.35p 176.20p 125902
03/08/2020 168.00p 174.00p 165.20p 172.00p 154702
31/07/2020 173.00p 174.43p 164.60p 169.00p 113608
30/07/2020 170.40p 172.78p 165.05p 169.80p 103409
29/07/2020 171.60p 171.60p 164.80p 169.00p 101964
28/07/2020 172.00p 172.00p 164.20p 170.00p 196819
27/07/2020 166.00p 172.00p 165.80p 171.80p 68456
24/07/2020 173.60p 174.20p 166.00p 167.40p 174379
23/07/2020 166.80p 175.25p 166.80p 170.80p 216565
22/07/2020 173.00p 175.60p 166.00p 175.00p 191210
21/07/2020 171.60p 175.40p 171.20p 175.40p 388532
20/07/2020 170.60p 173.00p 162.20p 170.00p 261397
17/07/2020 174.80p 175.80p 167.53p 175.80p 219590
16/07/2020 165.00p 174.40p 164.00p 167.40p 124179
15/07/2020 167.80p 170.40p 165.00p 170.40p 117479
14/07/2020 170.80p 171.53p 165.80p 169.00p 363338
13/07/2020 176.00p 176.00p 170.00p 170.00p 118842
10/07/2020 173.60p 178.60p 171.40p 171.80p 70193
09/07/2020 173.20p 180.02p 173.20p 176.00p 119401
08/07/2020 171.60p 177.00p 169.55p 177.00p 330064
07/07/2020 172.40p 174.80p 168.00p 170.00p 223046
06/07/2020 173.60p 180.00p 172.46p 175.00p 120493
03/07/2020 176.00p 182.00p 172.80p 175.20p 77588
02/07/2020 178.00p 180.40p 175.00p 175.00p 165365
01/07/2020 175.00p 185.00p 175.00p 178.00p 316143
30/06/2020 175.00p 186.40p 175.00p 177.40p 466334
29/06/2020 190.60p 190.60p 178.40p 183.00p 395921
26/06/2020 185.00p 191.00p 185.00p 185.00p 204163
25/06/2020 187.80p 188.44p 174.40p 185.00p 244007
24/06/2020 186.20p 195.60p 175.60p 181.80p 376785
23/06/2020 192.00p 198.84p 187.42p 190.80p 1722157
22/06/2020 167.00p 174.80p 163.80p 174.80p 848002
19/06/2020 165.00p 166.50p 160.20p 161.20p 1243453
18/06/2020 160.60p 164.40p 159.00p 164.40p 425079
17/06/2020 155.00p 164.00p 152.74p 161.00p 1015193
16/06/2020 158.80p 158.80p 151.60p 154.80p 141736
15/06/2020 146.00p 156.20p 145.00p 155.00p 106651
12/06/2020 146.00p 149.91p 145.20p 149.20p 216814
11/06/2020 151.60p 155.38p 146.00p 149.40p 216796
10/06/2020 149.00p 161.00p 149.00p 151.60p 245067
09/06/2020 158.00p 162.20p 149.00p 153.80p 176402
08/06/2020 161.60p 162.70p 157.40p 157.80p 164149
05/06/2020 155.40p 161.80p 155.00p 160.00p 150189
04/06/2020 155.40p 159.40p 153.40p 155.60p 311017
03/06/2020 153.80p 158.60p 151.60p 153.40p 200161
02/06/2020 153.00p 158.80p 151.60p 153.60p 245819
29/05/2020 153.00p 160.00p 153.00p 153.40p 320087
27/05/2020 159.20p 163.60p 156.40p 160.00p 213902
26/05/2020 164.60p 164.60p 155.60p 159.00p 150817
22/05/2020 155.60p 164.60p 155.60p 159.20p 87520

*Close Price adjusted for both dividends and splits