NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/08/2019 180.80p 181.84p 177.80p 180.00p 186793
05/08/2019 183.20p 185.40p 178.20p 179.60p 923193
02/08/2019 190.00p 190.00p 182.60p 185.60p 320251
01/08/2019 183.00p 189.80p 183.00p 187.80p 169065
31/07/2019 183.60p 187.00p 180.80p 184.80p 313845
30/07/2019 180.40p 184.00p 176.45p 183.60p 387850
29/07/2019 178.20p 184.20p 176.00p 180.40p 642727
26/07/2019 168.60p 179.60p 168.60p 176.20p 164757
25/07/2019 178.20p 179.80p 169.88p 176.60p 388742
24/07/2019 164.00p 173.80p 164.00p 171.80p 98176
23/07/2019 169.00p 171.60p 166.40p 168.80p 248793
22/07/2019 169.40p 172.80p 167.00p 171.60p 200036
19/07/2019 173.40p 174.60p 171.60p 171.80p 1067202
18/07/2019 186.00p 186.00p 172.60p 173.80p 1067723
17/07/2019 178.00p 182.20p 176.80p 180.80p 823681
16/07/2019 177.40p 182.00p 174.40p 181.20p 190640
15/07/2019 171.40p 179.80p 169.80p 178.40p 269725
12/07/2019 166.00p 173.80p 166.00p 173.00p 223583
11/07/2019 168.00p 171.40p 166.60p 170.20p 109252
10/07/2019 163.00p 170.00p 162.80p 168.80p 131716
09/07/2019 162.40p 167.00p 162.40p 165.00p 202644
08/07/2019 164.60p 171.13p 161.20p 165.00p 131244
05/07/2019 171.00p 171.00p 163.00p 166.40p 231838
04/07/2019 167.80p 171.00p 163.20p 165.00p 336432
03/07/2019 171.40p 172.00p 164.80p 166.00p 143615
02/07/2019 159.00p 168.60p 159.00p 165.00p 689238
01/07/2019 164.20p 164.80p 162.40p 164.00p 153676
28/06/2019 165.00p 165.00p 160.60p 163.60p 368382
27/06/2019 154.00p 163.80p 154.00p 162.40p 1306053
26/06/2019 156.80p 162.60p 156.80p 159.80p 682943
25/06/2019 156.40p 164.60p 156.40p 162.80p 313665
24/06/2019 164.20p 165.00p 159.40p 164.60p 122575
21/06/2019 161.60p 165.20p 160.04p 163.60p 1300526
20/06/2019 164.40p 165.00p 156.00p 160.40p 361861
19/06/2019 160.00p 165.00p 160.00p 163.20p 187283
18/06/2019 162.00p 165.00p 162.00p 165.00p 192518
17/06/2019 162.60p 164.80p 162.00p 164.80p 267112
14/06/2019 163.40p 165.40p 162.56p 163.80p 338123
13/06/2019 167.60p 167.60p 163.60p 165.00p 289341
12/06/2019 169.00p 169.00p 165.60p 167.00p 437059
11/06/2019 162.40p 172.40p 162.40p 167.00p 1703755
10/06/2019 159.80p 161.20p 157.00p 160.00p 581274
07/06/2019 155.00p 160.60p 155.00p 160.00p 319546
06/06/2019 155.60p 161.00p 155.60p 159.40p 259806
05/06/2019 157.00p 161.60p 155.52p 160.00p 763657
04/06/2019 165.00p 165.00p 157.80p 160.00p 469233
03/06/2019 167.00p 167.00p 161.40p 163.00p 123989
31/05/2019 166.80p 166.80p 162.28p 165.60p 480993
30/05/2019 161.60p 168.20p 161.60p 166.80p 281865
29/05/2019 161.00p 168.40p 161.00p 167.00p 323779
28/05/2019 165.00p 169.00p 165.00p 168.00p 688491
24/05/2019 173.40p 173.80p 167.40p 169.00p 265030
23/05/2019 176.00p 176.00p 169.40p 170.60p 263529
22/05/2019 178.80p 178.80p 174.00p 175.80p 1214422
21/05/2019 167.80p 178.60p 167.80p 176.80p 238912
20/05/2019 179.00p 179.00p 172.71p 174.20p 3152236
17/05/2019 175.40p 175.40p 170.20p 174.20p 93200
16/05/2019 172.00p 175.00p 169.20p 173.00p 1114710
15/05/2019 169.40p 173.20p 166.20p 172.20p 908454
14/05/2019 172.00p 172.00p 164.40p 166.80p 426557
13/05/2019 172.00p 172.00p 162.80p 164.40p 260240
10/05/2019 161.00p 167.82p 161.00p 165.20p 383704
09/05/2019 173.60p 173.60p 167.20p 167.20p 978951
08/05/2019 165.00p 172.80p 165.00p 168.20p 198216
07/05/2019 175.40p 175.40p 168.00p 172.60p 160729
03/05/2019 176.00p 176.00p 168.05p 170.60p 96888
02/05/2019 175.00p 175.00p 169.80p 170.20p 148721
01/05/2019 166.00p 177.00p 166.00p 172.60p 177018
30/04/2019 172.80p 174.60p 170.00p 174.60p 270551
29/04/2019 168.00p 170.80p 168.00p 170.80p 633325
26/04/2019 169.40p 172.80p 167.40p 168.40p 300983
25/04/2019 165.00p 168.60p 162.20p 168.60p 1226710
24/04/2019 162.60p 167.40p 162.40p 167.40p 595116
23/04/2019 167.60p 171.80p 162.00p 163.00p 2315256
18/04/2019 170.80p 174.34p 164.00p 164.00p 1642504
17/04/2019 174.00p 179.40p 168.36p 176.00p 2233481
16/04/2019 168.80p 177.00p 168.08p 172.20p 2335754
15/04/2019 156.60p 168.60p 156.60p 167.40p 800209
12/04/2019 157.00p 159.80p 157.00p 158.80p 115788
11/04/2019 153.40p 160.00p 153.40p 158.80p 2509150
10/04/2019 152.60p 156.40p 152.00p 155.00p 379278
09/04/2019 158.00p 158.60p 154.00p 154.20p 301787
08/04/2019 152.00p 156.60p 151.20p 156.60p 1764866
05/04/2019 141.60p 152.40p 141.60p 152.00p 454205
04/04/2019 149.60p 149.60p 145.20p 147.80p 230644
03/04/2019 147.00p 149.60p 147.00p 147.60p 798434
02/04/2019 148.60p 149.60p 142.60p 149.40p 378021
01/04/2019 146.00p 146.00p 141.40p 144.00p 215626
29/03/2019 148.00p 148.00p 140.00p 140.00p 483299
28/03/2019 136.20p 144.70p 136.20p 143.30p 1326298
27/03/2019 137.00p 143.70p 137.00p 142.00p 756029
26/03/2019 135.00p 141.70p 135.00p 141.70p 1050447
25/03/2019 135.80p 141.20p 135.80p 138.60p 295559
22/03/2019 149.40p 149.40p 140.40p 141.70p 1940296
21/03/2019 143.00p 147.80p 143.00p 146.70p 1514173
20/03/2019 150.00p 150.00p 146.10p 147.40p 1260174
19/03/2019 146.50p 147.20p 143.50p 147.20p 657146
18/03/2019 147.00p 147.98p 141.20p 143.90p 261449
15/03/2019 135.00p 149.10p 135.00p 145.30p 3698434
14/03/2019 131.00p 140.00p 127.00p 139.40p 4542306
13/03/2019 126.40p 133.10p 126.40p 131.00p 839688
12/03/2019 134.00p 134.00p 124.80p 132.20p 713855
11/03/2019 128.00p 132.90p 127.03p 132.10p 623968
08/03/2019 123.20p 127.70p 123.20p 127.50p 179340
07/03/2019 124.00p 128.00p 124.00p 126.80p 1487083
06/03/2019 123.00p 127.80p 123.00p 126.30p 817959
05/03/2019 123.50p 125.30p 123.00p 124.60p 1229315
04/03/2019 121.60p 125.00p 121.30p 124.30p 382334
01/03/2019 121.80p 124.60p 121.70p 123.00p 218454
28/02/2019 122.10p 123.30p 120.10p 123.00p 386694
27/02/2019 118.00p 125.90p 118.00p 124.00p 278128
26/02/2019 118.00p 124.60p 118.00p 122.70p 1026873
25/02/2019 120.50p 127.10p 120.50p 122.00p 447442
22/02/2019 122.40p 126.90p 122.20p 124.70p 378251
21/02/2019 127.40p 127.40p 121.88p 122.90p 204278
20/02/2019 120.40p 127.50p 120.40p 124.80p 395608
19/02/2019 120.00p 127.78p 120.00p 125.50p 352883
18/02/2019 120.40p 125.70p 115.70p 125.20p 650315
15/02/2019 129.60p 129.60p 123.77p 125.50p 423136
14/02/2019 128.00p 131.41p 125.00p 127.80p 284404
13/02/2019 131.00p 134.10p 128.10p 128.70p 604922
12/02/2019 135.00p 135.00p 131.30p 132.70p 242017
11/02/2019 125.00p 132.00p 125.00p 130.50p 776126
08/02/2019 131.20p 139.20p 128.70p 129.40p 684994
07/02/2019 130.50p 134.30p 128.80p 132.00p 546320
06/02/2019 132.40p 136.10p 130.19p 132.00p 1710921
05/02/2019 137.90p 139.10p 131.80p 131.80p 426178
04/02/2019 130.00p 135.70p 130.00p 133.00p 516201
01/02/2019 130.00p 135.04p 127.45p 133.30p 3227803
31/01/2019 126.20p 131.80p 124.34p 128.50p 2963902
30/01/2019 118.00p 125.00p 111.48p 125.00p 6039795
29/01/2019 125.90p 130.00p 118.60p 118.60p 1371849
28/01/2019 128.80p 130.11p 125.60p 125.60p 983343
25/01/2019 131.00p 136.99p 123.50p 126.00p 2246947
24/01/2019 165.60p 172.00p 126.05p 127.00p 5151201
23/01/2019 188.80p 188.80p 178.50p 184.10p 285166
22/01/2019 180.30p 181.30p 178.20p 181.30p 281173
21/01/2019 181.30p 184.70p 179.00p 180.50p 189611
18/01/2019 170.00p 185.00p 170.00p 185.00p 633873
17/01/2019 180.60p 181.00p 174.00p 178.00p 283877
16/01/2019 175.00p 182.50p 175.00p 178.50p 209486
15/01/2019 175.00p 181.80p 175.00p 179.00p 142635
14/01/2019 180.00p 184.20p 175.72p 181.60p 488637
11/01/2019 197.50p 197.50p 181.40p 183.70p 169245
10/01/2019 194.30p 196.20p 188.89p 189.60p 144535
09/01/2019 185.40p 193.96p 185.40p 188.70p 145661
08/01/2019 180.60p 197.70p 180.60p 193.80p 178563
07/01/2019 185.00p 190.00p 181.30p 187.00p 167062
04/01/2019 185.00p 185.00p 176.20p 181.00p 246536
03/01/2019 185.00p 185.00p 174.70p 180.00p 77481
02/01/2019 170.00p 184.50p 170.00p 178.50p 109784
31/12/2018 175.00p 183.58p 174.40p 175.30p 69934
28/12/2018 175.00p 184.70p 175.00p 180.00p 104175
27/12/2018 170.00p 188.80p 170.00p 180.80p 200766
24/12/2018 178.70p 182.00p 175.07p 175.90p 51503
21/12/2018 190.90p 190.90p 178.70p 178.70p 906061
20/12/2018 180.00p 186.70p 180.00p 185.40p 111750
19/12/2018 187.10p 187.10p 179.50p 183.00p 155026
18/12/2018 177.00p 188.50p 177.00p 185.60p 133293
17/12/2018 190.00p 190.00p 176.50p 182.00p 478447
14/12/2018 180.00p 188.80p 180.00p 185.00p 194854
13/12/2018 185.90p 190.00p 184.30p 187.00p 204161
12/12/2018 186.50p 191.70p 185.20p 185.20p 475888
11/12/2018 185.50p 191.18p 185.50p 186.70p 408940
10/12/2018 190.00p 190.00p 182.00p 190.00p 157473
07/12/2018 175.10p 186.00p 174.91p 182.00p 222994
06/12/2018 185.30p 185.30p 174.30p 174.30p 120176
05/12/2018 182.00p 184.00p 181.10p 181.50p 49967
04/12/2018 181.40p 188.40p 181.40p 181.90p 105165
03/12/2018 188.50p 193.55p 181.80p 183.20p 120369
30/11/2018 176.00p 188.60p 176.00p 187.80p 220601
29/11/2018 181.50p 186.20p 175.45p 181.80p 93356
28/11/2018 180.00p 184.30p 179.80p 181.80p 149058
27/11/2018 180.70p 183.10p 178.70p 180.60p 110677
26/11/2018 179.60p 184.00p 178.90p 181.70p 93696
23/11/2018 176.30p 180.90p 172.47p 178.90p 403967
22/11/2018 183.40p 183.40p 176.60p 177.80p 2080064
21/11/2018 182.00p 184.70p 176.40p 184.60p 155859
20/11/2018 176.50p 190.00p 176.50p 186.20p 278012
19/11/2018 180.00p 187.20p 180.00p 184.50p 104124
16/11/2018 190.00p 190.00p 181.65p 184.00p 640154
15/11/2018 182.10p 186.68p 179.70p 186.50p 127447
14/11/2018 190.80p 193.69p 183.80p 189.50p 152149
13/11/2018 188.00p 192.70p 187.10p 187.10p 133432
12/11/2018 200.60p 200.60p 188.80p 190.50p 176060
09/11/2018 198.90p 199.00p 190.90p 192.70p 102564
08/11/2018 198.80p 202.40p 197.80p 199.70p 195358
07/11/2018 197.00p 200.00p 191.20p 199.30p 109358
06/11/2018 192.50p 198.60p 192.50p 195.90p 109934
05/11/2018 199.00p 199.03p 192.10p 192.10p 33963
02/11/2018 197.20p 202.77p 193.00p 198.20p 130109
01/11/2018 200.00p 200.00p 190.10p 193.30p 79456
31/10/2018 189.00p 198.80p 188.30p 196.60p 256827
30/10/2018 183.00p 190.90p 183.00p 188.50p 219858
29/10/2018 195.00p 195.00p 185.50p 190.50p 301031
26/10/2018 185.60p 190.00p 180.20p 187.90p 336019
25/10/2018 185.10p 189.30p 185.10p 188.10p 170903
24/10/2018 191.70p 192.50p 187.10p 192.30p 143776
23/10/2018 195.00p 203.18p 185.70p 189.00p 265700
22/10/2018 190.00p 202.40p 190.00p 201.40p 173661

*Close Price adjusted for both dividends and splits