Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/07/2018 508.00p 530.00p 498.70p 518.00p 215013
23/07/2018 493.52p 507.66p 493.52p 496.50p 3194
20/07/2018 495.00p 495.00p 471.00p 481.00p 16393
19/07/2018 499.00p 508.00p 481.00p 487.00p 194455
18/07/2018 499.00p 501.08p 490.00p 491.50p 31557
17/07/2018 494.00p 499.05p 483.60p 489.50p 11539
16/07/2018 500.00p 502.15p 493.00p 497.50p 16579
13/07/2018 476.00p 500.00p 476.00p 500.00p 18238
12/07/2018 467.00p 501.60p 467.00p 480.00p 11779
11/07/2018 486.00p 499.00p 486.00p 490.00p 27223
10/07/2018 496.00p 504.00p 495.00p 497.00p 6054
09/07/2018 499.00p 500.50p 492.60p 493.00p 25722
06/07/2018 499.00p 504.00p 475.00p 500.00p 27304
05/07/2018 498.00p 498.00p 465.00p 475.00p 27692
04/07/2018 487.00p 497.79p 473.00p 494.50p 5159
03/07/2018 458.00p 483.25p 455.00p 470.00p 56613
02/07/2018 490.00p 494.00p 441.00p 455.00p 44822
29/06/2018 489.00p 504.00p 489.00p 491.00p 86060
28/06/2018 496.00p 508.00p 484.80p 494.00p 22516
27/06/2018 504.00p 520.25p 498.00p 505.00p 14966
26/06/2018 520.25p 524.39p 491.00p 516.00p 4371
25/06/2018 500.00p 520.00p 492.98p 512.00p 12168
22/06/2018 502.00p 524.00p 500.00p 500.00p 51668
21/06/2018 522.00p 529.00p 502.00p 511.00p 24425
20/06/2018 500.00p 526.00p 500.00p 520.00p 19912
19/06/2018 508.00p 532.00p 501.50p 523.00p 46172
18/06/2018 520.00p 532.00p 508.00p 526.00p 34757
15/06/2018 534.00p 534.00p 502.00p 513.00p 59877
14/06/2018 502.00p 522.00p 502.00p 516.00p 90153
13/06/2018 526.00p 526.00p 508.00p 516.00p 80484
12/06/2018 518.00p 524.00p 510.00p 520.00p 19657
11/06/2018 518.00p 520.00p 506.00p 520.00p 43329
08/06/2018 520.00p 524.00p 508.00p 522.00p 11546
07/06/2018 526.00p 538.00p 509.98p 520.00p 12209
06/06/2018 508.00p 521.60p 508.00p 516.00p 9859
05/06/2018 502.00p 520.00p 502.00p 516.00p 88238
04/06/2018 522.00p 535.33p 514.00p 518.00p 22604
01/06/2018 524.00p 526.00p 518.00p 520.00p 18643
31/05/2018 526.00p 538.00p 502.00p 522.00p 19951
30/05/2018 530.00p 530.00p 508.55p 518.00p 46721
29/05/2018 518.00p 532.46p 502.00p 508.00p 105789
25/05/2018 512.00p 519.48p 500.00p 513.00p 51072
24/05/2018 530.00p 530.00p 502.00p 511.00p 17717
23/05/2018 525.52p 528.30p 504.00p 519.00p 6704
22/05/2018 512.00p 522.40p 502.00p 516.00p 19463
21/05/2018 508.00p 520.00p 496.95p 512.00p 69352
18/05/2018 490.00p 508.00p 485.65p 499.50p 25503
17/05/2018 500.00p 500.00p 484.00p 495.50p 15042
16/05/2018 494.00p 500.00p 481.00p 488.50p 51721
15/05/2018 500.00p 500.00p 479.00p 487.00p 22582
14/05/2018 499.00p 499.00p 472.00p 485.50p 4307
11/05/2018 488.00p 489.00p 477.05p 487.50p 25340
10/05/2018 486.12p 488.00p 473.00p 479.50p 99391
09/05/2018 494.00p 494.00p 483.00p 490.00p 26753
08/05/2018 487.00p 492.00p 483.00p 484.50p 13159
04/05/2018 490.00p 490.00p 477.00p 487.00p 9745
03/05/2018 494.00p 494.00p 476.00p 482.50p 12815
02/05/2018 476.00p 495.00p 473.00p 480.00p 46315
01/05/2018 490.00p 495.00p 466.00p 480.00p 36001
30/04/2018 471.00p 484.66p 462.00p 470.00p 28988
27/04/2018 474.00p 480.00p 460.00p 463.00p 3113
26/04/2018 471.00p 475.00p 449.25p 467.50p 33771
25/04/2018 447.60p 474.00p 444.00p 457.50p 8094
24/04/2018 441.00p 469.00p 441.00p 455.00p 3535
23/04/2018 460.00p 470.00p 441.00p 450.00p 23743
20/04/2018 448.03p 467.50p 448.03p 457.50p 7652
19/04/2018 447.15p 460.77p 445.00p 450.00p 1474
18/04/2018 463.00p 467.52p 440.65p 448.00p 23026
17/04/2018 462.35p 466.50p 441.00p 458.00p 9040
16/04/2018 445.00p 463.00p 445.00p 457.00p 29675
13/04/2018 464.82p 468.65p 456.00p 460.50p 6577
12/04/2018 462.35p 462.35p 444.30p 446.50p 4580
11/04/2018 457.00p 468.68p 441.00p 452.00p 108065
10/04/2018 462.00p 470.70p 458.00p 462.00p 11559
09/04/2018 452.15p 474.06p 451.00p 465.00p 23362
06/04/2018 446.00p 467.16p 446.00p 456.00p 21798
05/04/2018 455.00p 462.00p 449.52p 459.00p 48543
04/04/2018 469.00p 469.00p 444.40p 458.00p 19583
03/04/2018 440.00p 450.00p 436.00p 450.00p 33141
29/03/2018 449.00p 449.99p 441.00p 445.50p 12622
28/03/2018 435.00p 446.70p 433.25p 445.00p 64453
27/03/2018 438.23p 442.50p 438.23p 442.50p 18416
26/03/2018 449.00p 449.00p 435.00p 440.00p 5638
23/03/2018 450.00p 450.00p 435.00p 439.50p 61479
22/03/2018 456.65p 458.35p 446.00p 450.00p 47091
21/03/2018 471.00p 471.00p 447.00p 458.50p 20545
20/03/2018 467.00p 467.40p 445.00p 458.00p 113005
19/03/2018 460.00p 468.87p 449.26p 464.00p 35951
16/03/2018 436.00p 460.00p 436.00p 459.00p 53781
15/03/2018 460.00p 460.00p 447.00p 449.50p 8599
14/03/2018 450.00p 450.00p 440.00p 442.00p 6650
13/03/2018 440.00p 460.00p 440.00p 460.00p 6581
12/03/2018 460.00p 460.00p 445.00p 445.50p 13100
09/03/2018 453.00p 453.00p 445.00p 447.50p 15826
08/03/2018 449.00p 450.00p 438.30p 447.00p 20544
07/03/2018 450.00p 450.00p 443.35p 446.00p 34077
06/03/2018 445.00p 446.00p 442.00p 444.00p 13567
05/03/2018 449.00p 456.82p 441.86p 446.00p 4779
02/03/2018 459.00p 459.00p 437.49p 450.00p 7065
01/03/2018 442.00p 450.17p 441.00p 446.00p 10112
28/02/2018 441.00p 448.55p 440.00p 445.00p 16490
27/02/2018 454.00p 454.00p 438.00p 438.00p 4800
26/02/2018 436.00p 447.46p 436.00p 445.00p 13995
23/02/2018 440.00p 449.48p 431.00p 440.00p 14203
22/02/2018 459.00p 459.00p 445.00p 445.00p 17940
21/02/2018 449.00p 459.00p 440.00p 450.00p 70674
20/02/2018 444.00p 450.00p 435.33p 440.00p 11622
19/02/2018 424.00p 438.60p 411.65p 430.00p 34662
16/02/2018 415.00p 435.87p 415.00p 421.00p 54243
15/02/2018 415.00p 421.23p 415.00p 415.00p 10644
14/02/2018 420.00p 425.67p 420.00p 420.00p 1179
13/02/2018 416.00p 428.60p 416.00p 424.50p 8595
12/02/2018 417.00p 427.18p 417.00p 423.00p 11292
09/02/2018 424.00p 424.00p 415.00p 421.00p 34535
08/02/2018 410.00p 424.00p 404.18p 420.00p 15272
07/02/2018 416.00p 420.00p 410.00p 418.00p 96006
06/02/2018 393.00p 414.77p 385.00p 406.50p 97466
05/02/2018 429.00p 429.00p 413.00p 416.00p 41810
02/02/2018 429.28p 429.28p 417.00p 423.00p 5806
01/02/2018 429.00p 429.00p 415.00p 422.50p 6591
31/01/2018 427.00p 428.22p 416.50p 421.00p 3554
30/01/2018 433.00p 433.00p 410.00p 422.00p 17288
29/01/2018 419.00p 433.00p 418.85p 422.00p 12595
26/01/2018 432.00p 432.00p 418.00p 419.00p 8067
25/01/2018 421.64p 426.36p 418.00p 425.50p 3717
24/01/2018 422.00p 436.36p 418.00p 420.00p 34362
23/01/2018 420.00p 424.00p 417.39p 424.00p 11433
22/01/2018 439.00p 439.00p 420.00p 420.00p 17874
19/01/2018 430.00p 440.00p 425.00p 425.00p 25010
18/01/2018 430.00p 438.22p 430.00p 430.00p 9666
17/01/2018 438.00p 440.10p 430.00p 430.00p 34175
16/01/2018 438.00p 440.50p 438.00p 438.00p 45564
15/01/2018 441.00p 441.00p 434.50p 436.00p 64049
12/01/2018 439.00p 443.72p 427.98p 428.00p 23059
11/01/2018 425.00p 433.00p 425.00p 433.00p 3702
10/01/2018 421.00p 427.00p 421.00p 425.00p 1951
09/01/2018 420.00p 433.00p 420.00p 433.00p 10092
08/01/2018 417.00p 427.89p 416.00p 425.00p 69106
05/01/2018 429.00p 429.00p 416.00p 416.00p 5924
04/01/2018 447.00p 447.00p 414.81p 430.00p 33624
03/01/2018 435.82p 444.70p 433.00p 440.00p 14471
02/01/2018 437.48p 445.60p 435.00p 440.50p 19092
29/12/2017 440.00p 441.00p 432.25p 441.00p 3901
28/12/2017 425.25p 442.25p 425.25p 442.25p 6557
27/12/2017 435.00p 435.00p 425.25p 435.00p 13265
22/12/2017 422.75p 440.00p 418.43p 440.00p 35922
21/12/2017 402.25p 423.00p 402.25p 423.00p 23758
20/12/2017 386.25p 414.25p 384.50p 414.25p 35964
19/12/2017 387.75p 394.75p 381.44p 392.00p 13568
18/12/2017 370.25p 387.87p 370.25p 378.00p 18536
15/12/2017 374.25p 385.00p 373.87p 385.00p 10667
14/12/2017 375.00p 383.30p 375.00p 375.00p 11658
13/12/2017 375.25p 382.75p 372.13p 375.00p 6262
12/12/2017 375.00p 380.18p 371.50p 376.00p 298618
11/12/2017 374.07p 375.00p 373.01p 375.00p 58219
08/12/2017 376.00p 379.75p 375.00p 375.00p 4705
07/12/2017 384.75p 384.77p 370.00p 375.00p 23481
06/12/2017 382.00p 389.50p 370.00p 370.00p 54032
05/12/2017 380.00p 383.67p 380.00p 381.00p 38100
04/12/2017 380.00p 385.00p 380.00p 380.00p 10881
01/12/2017 384.50p 384.50p 378.00p 378.00p 54202
30/11/2017 380.00p 385.00p 377.50p 380.00p 59698
29/11/2017 379.49p 383.96p 379.49p 383.38p 7151
28/11/2017 380.25p 388.16p 380.00p 380.00p 17460
27/11/2017 383.38p 387.82p 380.44p 382.50p 11257
24/11/2017 387.00p 389.31p 379.78p 382.50p 3536
23/11/2017 384.44p 387.00p 381.74p 384.88p 6647
22/11/2017 379.75p 387.00p 378.33p 379.75p 10455
21/11/2017 377.00p 388.25p 370.42p 379.50p 32777
20/11/2017 391.50p 392.00p 377.00p 377.25p 11688
17/11/2017 381.00p 387.99p 379.90p 380.00p 55478
16/11/2017 380.25p 388.14p 380.00p 381.00p 7642
15/11/2017 390.25p 390.25p 377.00p 380.00p 11621
14/11/2017 380.00p 391.75p 378.20p 380.00p 112948
13/11/2017 380.50p 389.08p 380.00p 380.00p 30897
10/11/2017 377.50p 387.75p 377.50p 381.25p 12722
09/11/2017 383.00p 388.25p 376.25p 380.00p 65127
08/11/2017 377.00p 389.75p 377.00p 383.00p 34315
07/11/2017 388.00p 388.00p 378.43p 380.00p 24428
06/11/2017 373.50p 384.75p 368.00p 381.75p 455841
03/11/2017 383.00p 384.75p 351.25p 382.50p 243814
02/11/2017 385.00p 390.00p 380.00p 380.00p 65430
01/11/2017 400.00p 400.00p 385.40p 388.00p 27469
31/10/2017 401.50p 401.50p 381.62p 394.75p 139632
30/10/2017 395.25p 407.25p 393.10p 404.50p 52631
27/10/2017 410.00p 410.00p 391.31p 405.00p 31851
26/10/2017 398.00p 403.75p 397.00p 400.00p 104963
25/10/2017 407.75p 407.75p 387.00p 404.00p 35587
24/10/2017 403.00p 411.00p 403.00p 403.00p 96304
23/10/2017 415.00p 415.00p 404.50p 411.50p 11108
20/10/2017 403.00p 411.94p 403.00p 403.25p 18128
19/10/2017 415.00p 415.00p 400.00p 408.00p 50318
18/10/2017 414.00p 414.00p 406.00p 409.00p 93717
17/10/2017 405.00p 412.48p 405.00p 410.00p 90228
16/10/2017 409.50p 410.25p 405.00p 409.00p 108238
13/10/2017 403.00p 406.00p 403.00p 406.00p 50234
12/10/2017 410.00p 410.00p 401.50p 403.00p 13173
11/10/2017 404.75p 405.00p 398.25p 401.00p 7145
10/10/2017 400.50p 405.00p 393.00p 400.00p 22762
09/10/2017 400.00p 400.00p 384.75p 395.00p 26063

*Close Price adjusted for both dividends and splits