Next Fifteen Communications (NFC) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next Fifteen Communications

Date Open High Low Close* Volume
22/09/2021 1,180.00p 1,240.00p 1,180.00p 1,200.00p 72301
21/09/2021 1,150.00p 1,189.75p 1,145.00p 1,180.00p 57241
20/09/2021 1,150.00p 1,155.00p 1,125.00p 1,150.00p 120115
17/09/2021 1,150.00p 1,155.00p 1,115.00p 1,155.00p 269173
16/09/2021 1,140.00p 1,154.80p 1,120.00p 1,130.00p 80681
15/09/2021 1,145.00p 1,159.75p 1,110.00p 1,135.00p 69057
14/09/2021 1,145.00p 1,160.31p 1,139.20p 1,145.00p 67010
13/09/2021 1,110.00p 1,140.00p 1,100.00p 1,135.00p 57742
10/09/2021 1,145.00p 1,148.35p 1,100.00p 1,100.00p 25982
09/09/2021 1,130.00p 1,160.00p 1,125.00p 1,140.00p 59677
08/09/2021 1,130.00p 1,140.00p 1,105.00p 1,140.00p 106457
07/09/2021 1,120.00p 1,145.00p 1,105.00p 1,115.00p 48933
06/09/2021 1,095.00p 1,120.00p 1,071.63p 1,120.00p 499607
03/09/2021 1,095.00p 1,100.00p 1,065.00p 1,080.00p 212464
02/09/2021 1,060.00p 1,105.00p 1,060.00p 1,080.00p 52882
01/09/2021 1,075.00p 1,085.00p 1,060.38p 1,085.00p 128434
31/08/2021 1,040.00p 1,075.00p 1,025.00p 1,050.00p 53345
27/08/2021 1,005.00p 1,030.00p 990.00p 1,025.00p 33728
26/08/2021 986.00p 1,050.00p 985.20p 1,005.00p 151217
25/08/2021 986.00p 993.26p 946.92p 992.00p 189739
24/08/2021 960.00p 960.00p 936.00p 940.00p 14287
23/08/2021 946.00p 952.00p 936.00p 940.00p 85054
20/08/2021 952.00p 958.00p 914.00p 934.00p 78329
19/08/2021 960.00p 960.00p 940.00p 950.00p 66674
18/08/2021 958.00p 964.00p 948.00p 960.00p 491869
17/08/2021 954.00p 966.00p 938.00p 954.00p 112824
16/08/2021 950.00p 962.00p 938.93p 956.00p 320305
13/08/2021 912.00p 946.00p 912.00p 940.00p 96457
12/08/2021 950.00p 950.00p 904.00p 904.00p 136305
11/08/2021 950.00p 950.00p 924.00p 930.00p 19137
10/08/2021 926.00p 954.00p 921.50p 940.00p 200527
09/08/2021 970.00p 970.00p 916.00p 930.00p 159467
06/08/2021 970.00p 970.00p 932.00p 932.00p 20467
05/08/2021 944.00p 962.00p 934.00p 954.00p 80180
04/08/2021 900.00p 950.00p 900.00p 940.00p 49622
03/08/2021 912.00p 922.00p 902.00p 902.00p 97276
02/08/2021 880.00p 923.68p 880.00p 914.00p 67945
30/07/2021 920.00p 920.00p 898.00p 902.00p 23176
29/07/2021 924.00p 924.00p 884.00p 908.00p 38174
28/07/2021 920.00p 923.94p 900.00p 906.00p 19350
27/07/2021 932.00p 946.00p 912.00p 912.00p 43498
26/07/2021 960.00p 960.00p 908.00p 932.00p 36432
23/07/2021 930.00p 944.00p 920.00p 938.00p 37218
22/07/2021 914.00p 940.00p 914.00p 926.00p 65898
21/07/2021 938.00p 940.00p 910.00p 926.00p 29757
20/07/2021 872.00p 926.00p 858.00p 910.00p 74651
19/07/2021 900.00p 920.00p 820.22p 876.00p 79304
16/07/2021 906.00p 913.77p 886.00p 902.00p 49821
15/07/2021 918.00p 934.00p 886.00p 908.00p 50672
14/07/2021 934.00p 936.00p 910.00p 910.00p 58050
13/07/2021 966.00p 966.00p 912.00p 932.00p 38948
12/07/2021 936.00p 964.00p 924.00p 964.00p 49310
09/07/2021 938.00p 956.00p 930.00p 930.00p 94125
08/07/2021 954.00p 965.42p 910.23p 932.00p 40368
07/07/2021 986.00p 986.00p 950.00p 960.00p 70900
06/07/2021 980.00p 986.00p 956.00p 986.00p 31419
05/07/2021 990.00p 990.00p 958.00p 980.00p 67248
02/07/2021 972.00p 978.00p 960.00p 978.00p 183438
01/07/2021 966.00p 982.00p 949.34p 970.00p 75466
30/06/2021 950.00p 992.00p 950.00p 966.00p 32814
29/06/2021 994.00p 994.00p 983.67p 992.00p 65833
28/06/2021 990.00p 1,035.00p 980.00p 984.00p 111292
25/06/2021 934.00p 988.00p 923.24p 988.00p 197335
24/06/2021 890.00p 971.44p 886.00p 918.00p 245676
23/06/2021 844.00p 878.00p 844.00p 860.00p 701170
22/06/2021 830.00p 870.00p 830.00p 850.00p 171055
21/06/2021 890.00p 890.00p 838.00p 856.00p 31688
18/06/2021 872.00p 878.60p 858.00p 872.00p 57072
17/06/2021 872.00p 884.00p 872.00p 880.00p 166322
16/06/2021 880.00p 880.00p 854.00p 876.00p 36522
15/06/2021 858.00p 890.00p 834.00p 866.00p 67647
14/06/2021 874.00p 888.00p 858.00p 858.00p 48457
11/06/2021 874.00p 874.00p 850.61p 870.00p 38060
10/06/2021 854.00p 880.00p 853.88p 860.00p 160570
09/06/2021 864.00p 864.00p 836.35p 854.00p 57318
08/06/2021 860.00p 862.00p 842.00p 860.00p 381497
07/06/2021 848.00p 878.00p 848.00p 858.00p 30166
04/06/2021 890.00p 890.00p 832.80p 860.00p 121172
03/06/2021 846.00p 870.00p 834.00p 856.00p 377405
02/06/2021 830.00p 852.00p 830.00p 844.00p 77432
01/06/2021 820.00p 844.00p 820.00p 840.00p 145454
31/05/2021 834.00p 852.00p 832.36p 840.00p 54951
28/05/2021 834.00p 852.00p 832.36p 840.00p 54951
27/05/2021 850.00p 856.85p 834.00p 834.00p 22459
26/05/2021 840.00p 856.00p 829.52p 850.00p 50856
25/05/2021 860.00p 874.00p 840.00p 850.00p 71085
24/05/2021 866.00p 871.85p 842.00p 860.00p 34774
21/05/2021 896.00p 896.00p 868.00p 870.00p 105383
20/05/2021 864.00p 876.00p 852.50p 874.00p 29374
19/05/2021 862.00p 866.00p 850.00p 862.00p 95976
18/05/2021 878.00p 898.00p 858.10p 868.00p 51877
17/05/2021 898.00p 898.00p 852.00p 866.00p 40065
14/05/2021 888.00p 906.00p 850.00p 850.00p 203835
13/05/2021 918.00p 918.00p 869.14p 880.00p 166918
12/05/2021 878.00p 912.00p 874.00p 904.00p 103973
11/05/2021 838.00p 883.88p 838.00p 876.00p 412318
10/05/2021 888.00p 888.00p 852.00p 878.00p 263912
07/05/2021 858.00p 894.00p 843.00p 870.00p 68652
06/05/2021 890.00p 890.00p 826.00p 848.00p 186074
05/05/2021 874.00p 885.18p 861.74p 866.00p 140227
04/05/2021 888.00p 888.00p 848.00p 866.00p 79640
03/05/2021 874.00p 908.00p 864.00p 876.00p 83525
30/04/2021 874.00p 908.00p 864.00p 876.00p 83525
29/04/2021 850.00p 890.00p 849.03p 874.00p 474071
28/04/2021 852.00p 860.00p 842.00p 848.00p 46998
27/04/2021 838.00p 878.00p 836.00p 844.00p 121387
26/04/2021 850.00p 854.00p 826.84p 846.00p 25532
23/04/2021 890.00p 890.00p 830.00p 842.00p 306454
22/04/2021 860.00p 885.78p 818.00p 860.00p 139627
21/04/2021 860.00p 875.42p 828.00p 840.00p 287194
20/04/2021 848.00p 934.15p 844.00p 860.00p 187776
19/04/2021 804.00p 844.00p 782.00p 844.00p 353246
16/04/2021 804.00p 808.00p 782.00p 800.00p 77686
15/04/2021 790.00p 799.88p 778.00p 796.00p 281145
14/04/2021 798.00p 817.35p 782.00p 788.00p 28722
13/04/2021 820.00p 820.00p 777.98p 790.00p 94396
12/04/2021 776.00p 780.00p 759.11p 780.00p 171823
09/04/2021 728.00p 791.92p 714.00p 776.00p 188962
08/04/2021 700.00p 728.00p 662.00p 728.00p 64865
07/04/2021 714.00p 716.00p 692.00p 704.00p 41896
06/04/2021 710.00p 716.00p 680.00p 702.00p 72008
01/04/2021 688.00p 700.00p 681.44p 700.00p 31430
31/03/2021 692.00p 699.54p 652.48p 680.00p 75516
30/03/2021 700.00p 704.00p 692.00p 696.00p 85202
29/03/2021 698.00p 700.00p 692.00p 694.00p 85386
26/03/2021 694.00p 704.00p 690.00p 698.00p 29099
25/03/2021 682.00p 708.00p 682.00p 700.00p 52547
24/03/2021 670.00p 700.00p 665.55p 690.00p 153462
23/03/2021 650.00p 706.00p 642.00p 670.00p 136884
22/03/2021 676.00p 692.00p 640.00p 650.00p 75970
19/03/2021 650.00p 650.00p 642.00p 650.00p 72434
18/03/2021 648.00p 650.00p 632.35p 650.00p 109973
17/03/2021 630.00p 640.00p 612.00p 632.00p 83641
16/03/2021 640.00p 648.00p 608.00p 628.00p 466197
15/03/2021 642.00p 684.00p 630.00p 650.00p 223044
12/03/2021 672.00p 694.88p 642.00p 642.00p 62419
11/03/2021 692.00p 710.67p 666.00p 674.00p 79891
10/03/2021 710.00p 718.00p 668.98p 682.00p 42721
09/03/2021 698.00p 702.00p 648.00p 690.00p 69351
08/03/2021 690.00p 702.00p 668.00p 668.00p 104256
05/03/2021 652.00p 692.00p 652.00p 690.00p 37370
04/03/2021 714.00p 728.00p 680.00p 690.00p 68995
03/03/2021 674.00p 730.00p 653.00p 730.00p 175948
02/03/2021 664.00p 686.00p 664.00p 672.00p 194570
01/03/2021 650.00p 670.00p 624.00p 670.00p 235786
26/02/2021 620.00p 680.00p 620.00p 622.00p 39402
25/02/2021 662.00p 676.00p 626.00p 626.00p 24686
24/02/2021 648.00p 670.00p 633.44p 664.00p 44959
23/02/2021 632.00p 676.00p 624.00p 676.00p 65272
22/02/2021 662.00p 686.00p 644.00p 656.00p 72794
19/02/2021 632.00p 675.70p 632.00p 662.00p 28844
18/02/2021 670.00p 680.00p 631.81p 660.00p 11153
17/02/2021 680.00p 680.00p 651.48p 680.00p 34034
16/02/2021 714.00p 749.86p 662.00p 680.00p 96349
15/02/2021 686.00p 726.40p 674.16p 712.00p 125096
12/02/2021 676.00p 698.00p 652.00p 678.00p 66879
11/02/2021 652.00p 678.00p 650.00p 662.00p 296956
10/02/2021 634.00p 652.00p 630.32p 650.00p 191091
09/02/2021 616.00p 640.00p 608.00p 640.00p 36882
08/02/2021 620.00p 640.00p 608.00p 640.00p 22027
05/02/2021 620.00p 638.00p 606.00p 620.00p 22045
04/02/2021 642.00p 646.00p 634.02p 636.00p 22524
03/02/2021 636.00p 646.00p 630.44p 634.00p 12578
02/02/2021 646.00p 646.00p 600.00p 646.00p 120179
01/02/2021 626.00p 642.95p 603.15p 632.00p 240723
29/01/2021 628.00p 650.00p 611.30p 620.00p 339701
28/01/2021 620.00p 628.00p 592.00p 600.00p 19708
27/01/2021 628.00p 630.00p 602.65p 616.00p 337925
26/01/2021 624.00p 628.00p 614.22p 628.00p 52472
25/01/2021 616.00p 645.25p 614.00p 624.00p 54867
22/01/2021 602.00p 647.80p 602.00p 626.00p 53184
21/01/2021 624.00p 636.87p 614.00p 614.00p 32755
20/01/2021 620.00p 630.00p 614.00p 626.00p 102906
19/01/2021 616.00p 626.00p 598.00p 626.00p 202930
18/01/2021 584.00p 616.00p 584.00p 610.00p 79779
15/01/2021 598.00p 603.00p 586.00p 592.00p 59656
14/01/2021 600.00p 608.00p 568.48p 596.00p 30200
13/01/2021 582.00p 600.00p 572.00p 594.00p 163802
12/01/2021 570.00p 600.00p 564.12p 592.00p 94597
11/01/2021 560.00p 580.00p 546.05p 570.00p 24645
08/01/2021 560.00p 574.00p 542.00p 562.00p 326648
07/01/2021 560.00p 576.00p 554.48p 560.00p 12050
06/01/2021 566.00p 574.38p 542.88p 570.00p 522598
05/01/2021 564.00p 575.44p 552.12p 568.00p 127792
04/01/2021 548.00p 590.00p 526.22p 570.00p 62976
31/12/2020 522.00p 548.00p 512.00p 526.00p 21567
30/12/2020 518.00p 550.00p 497.00p 550.00p 15607
29/12/2020 499.00p 528.00p 490.00p 528.00p 76620
28/12/2020 500.00p 516.00p 485.00p 506.00p 12204
24/12/2020 500.00p 516.00p 485.00p 506.00p 12204
23/12/2020 480.00p 516.00p 477.00p 506.00p 62182
22/12/2020 502.00p 502.00p 485.00p 490.00p 25986
21/12/2020 499.00p 507.44p 477.57p 502.00p 23642
18/12/2020 518.00p 520.00p 486.95p 504.00p 1208354
17/12/2020 490.00p 518.00p 479.20p 512.00p 463222
16/12/2020 486.00p 502.00p 475.00p 475.00p 408769
15/12/2020 487.00p 497.80p 480.00p 489.00p 23033
14/12/2020 471.00p 495.03p 471.00p 488.00p 23302
11/12/2020 496.00p 502.44p 470.00p 480.00p 64637
10/12/2020 498.00p 505.50p 490.05p 496.00p 8697

*Close Price adjusted for both dividends and splits