Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2023 850.00p 850.00p 794.00p 799.00p 93772
17/04/2023 834.00p 835.36p 811.00p 824.00p 320037
14/04/2023 810.00p 843.00p 810.00p 830.00p 205113
13/04/2023 830.00p 845.00p 827.00p 830.00p 112817
12/04/2023 812.00p 838.00p 802.09p 830.00p 304480
11/04/2023 794.00p 817.00p 794.00p 810.00p 120671
06/04/2023 798.00p 809.19p 787.97p 796.00p 199037
05/04/2023 811.00p 819.79p 793.00p 797.00p 165144
04/04/2023 841.00p 841.00p 811.00p 812.00p 129365
03/04/2023 840.00p 853.00p 824.87p 829.00p 304521
31/03/2023 865.00p 867.00p 838.00p 838.00p 208214
30/03/2023 852.00p 876.00p 852.00p 865.00p 201773
29/03/2023 865.00p 872.86p 855.00p 866.00p 107189
28/03/2023 885.00p 885.70p 856.00p 860.00p 133168
27/03/2023 881.00p 905.59p 866.00p 872.00p 262342
24/03/2023 890.00p 900.53p 876.00p 878.00p 243664
23/03/2023 894.00p 902.00p 883.00p 897.00p 64626
22/03/2023 908.00p 913.00p 902.00p 905.00p 51553
21/03/2023 911.00p 919.00p 894.00p 905.00p 116557
20/03/2023 884.00p 905.00p 868.00p 897.00p 116077
17/03/2023 915.00p 935.00p 886.00p 892.00p 78115
16/03/2023 919.00p 933.00p 909.00p 928.00p 73473
15/03/2023 920.00p 922.30p 893.05p 908.00p 101123
14/03/2023 911.00p 942.00p 911.00p 928.00p 596973
13/03/2023 944.00p 954.64p 914.00p 925.00p 127054
10/03/2023 969.00p 970.51p 931.00p 951.00p 113661
09/03/2023 983.00p 998.00p 970.00p 976.00p 115212
08/03/2023 1,004.00p 1,004.00p 985.00p 993.00p 144939
07/03/2023 1,020.00p 1,050.00p 1,002.00p 1,006.00p 511714
06/03/2023 1,004.00p 1,038.00p 1,004.00p 1,032.00p 142567
03/03/2023 1,002.00p 1,038.00p 1,002.00p 1,032.00p 48160
02/03/2023 1,008.00p 1,022.00p 1,000.00p 1,018.00p 276850
01/03/2023 1,040.00p 1,040.00p 1,002.00p 1,010.00p 135650
28/02/2023 1,040.00p 1,058.00p 1,026.00p 1,036.00p 366080
27/02/2023 998.00p 1,044.00p 989.00p 1,044.00p 105693
24/02/2023 993.00p 1,018.00p 985.95p 995.00p 287517
23/02/2023 990.00p 1,012.00p 971.77p 1,000.00p 279616
22/02/2023 972.00p 995.47p 966.00p 980.00p 178635
21/02/2023 990.00p 1,006.00p 985.00p 989.00p 47200
20/02/2023 1,008.00p 1,016.00p 990.00p 1,000.00p 60403
17/02/2023 1,028.00p 1,030.00p 995.00p 1,002.00p 74955
16/02/2023 1,020.00p 1,028.00p 1,000.00p 1,020.00p 221156
15/02/2023 1,008.00p 1,027.37p 1,008.00p 1,016.00p 29171
14/02/2023 1,048.00p 1,048.00p 1,004.00p 1,016.00p 71334
13/02/2023 1,034.00p 1,050.23p 1,034.00p 1,036.00p 43710
10/02/2023 1,056.00p 1,074.00p 1,036.00p 1,050.00p 82653
09/02/2023 1,088.00p 1,090.00p 1,060.00p 1,064.00p 158857
08/02/2023 1,080.00p 1,086.00p 1,048.00p 1,076.00p 85213
07/02/2023 1,082.00p 1,082.00p 1,032.00p 1,044.00p 50092
06/02/2023 1,098.00p 1,106.00p 1,068.00p 1,070.00p 87647
03/02/2023 1,080.00p 1,112.00p 1,057.78p 1,106.00p 1025525
02/02/2023 1,038.00p 1,100.00p 1,032.00p 1,096.00p 315086
01/02/2023 1,004.00p 1,038.00p 1,000.00p 1,036.00p 107849
31/01/2023 1,038.00p 1,038.00p 994.00p 1,002.00p 171234
30/01/2023 1,044.00p 1,068.00p 1,028.00p 1,034.00p 58027
27/01/2023 1,032.00p 1,056.00p 1,028.40p 1,046.00p 673352
26/01/2023 1,012.00p 1,042.00p 1,012.00p 1,018.00p 2472281
25/01/2023 1,090.00p 1,090.00p 1,024.00p 1,024.00p 406432
24/01/2023 1,040.00p 1,080.00p 1,026.00p 1,070.00p 979615
23/01/2023 1,060.00p 1,068.00p 1,018.00p 1,030.00p 96881
20/01/2023 1,014.00p 1,067.41p 1,010.00p 1,040.00p 275258
19/01/2023 1,070.00p 1,070.00p 1,018.00p 1,024.00p 174837
18/01/2023 1,036.00p 1,044.43p 1,022.00p 1,032.00p 69970
17/01/2023 1,090.00p 1,090.00p 1,024.00p 1,036.00p 387300
16/01/2023 1,096.00p 1,106.00p 1,074.00p 1,086.00p 169155
13/01/2023 1,080.00p 1,104.00p 1,042.00p 1,090.00p 101985
12/01/2023 1,044.00p 1,092.00p 1,020.20p 1,082.00p 112880
11/01/2023 992.00p 1,044.00p 992.00p 1,024.00p 171391
10/01/2023 990.00p 1,008.00p 990.00p 998.00p 60109
09/01/2023 1,014.00p 1,028.37p 998.00p 1,002.00p 46822
06/01/2023 1,006.00p 1,012.00p 984.39p 1,010.00p 294198
05/01/2023 990.00p 1,022.00p 990.00p 994.00p 53417
04/01/2023 1,014.00p 1,025.10p 998.00p 1,006.00p 63474
03/01/2023 1,000.00p 1,028.00p 983.10p 1,006.00p 67648
30/12/2022 1,000.00p 1,000.00p 988.00p 990.00p 28437
29/12/2022 1,000.00p 1,008.00p 981.00p 1,000.00p 161638
28/12/2022 998.00p 998.00p 979.00p 987.00p 36599
23/12/2022 1,016.00p 1,016.00p 976.00p 980.00p 39946
22/12/2022 1,024.00p 1,031.17p 996.00p 996.00p 89771
21/12/2022 1,004.00p 1,026.00p 994.00p 1,024.00p 141492
20/12/2022 1,020.00p 1,038.00p 986.00p 995.00p 84630
19/12/2022 970.00p 1,016.00p 970.00p 1,000.00p 30880
16/12/2022 982.00p 998.00p 957.00p 994.00p 42593
15/12/2022 999.00p 1,012.88p 971.00p 975.00p 72295
14/12/2022 989.00p 1,016.00p 956.00p 1,008.00p 54430
13/12/2022 962.00p 990.00p 942.00p 964.00p 353274
12/12/2022 950.00p 992.04p 950.00p 961.00p 27217
09/12/2022 970.00p 993.00p 952.00p 985.00p 73163
08/12/2022 983.00p 983.00p 960.00p 970.00p 178506
07/12/2022 1,026.00p 1,026.00p 976.00p 976.00p 67850
06/12/2022 1,032.00p 1,034.00p 1,016.00p 1,020.00p 34733
05/12/2022 1,028.00p 1,074.00p 1,026.00p 1,038.00p 103932
02/12/2022 1,054.00p 1,076.00p 1,034.00p 1,038.00p 119888
01/12/2022 1,054.00p 1,062.00p 1,034.00p 1,054.00p 128303
30/11/2022 1,054.00p 1,062.00p 1,038.00p 1,048.00p 269868
29/11/2022 1,076.00p 1,076.00p 1,036.00p 1,040.00p 70361
28/11/2022 1,064.00p 1,088.00p 1,046.00p 1,046.00p 46659
25/11/2022 1,088.00p 1,088.00p 1,060.00p 1,070.00p 70875
24/11/2022 1,084.00p 1,084.00p 1,064.00p 1,070.00p 38997
23/11/2022 1,050.00p 1,084.00p 1,050.00p 1,058.00p 96830
22/11/2022 1,082.00p 1,098.95p 1,068.00p 1,080.00p 82916
21/11/2022 1,050.00p 1,092.00p 1,050.00p 1,072.00p 43357
18/11/2022 1,078.00p 1,102.00p 1,056.00p 1,074.00p 33630
17/11/2022 1,050.00p 1,080.00p 1,036.00p 1,068.00p 118153
16/11/2022 1,114.00p 1,120.00p 1,058.00p 1,058.00p 46105
15/11/2022 1,096.00p 1,122.00p 1,094.00p 1,112.00p 119674
14/11/2022 1,094.00p 1,106.00p 1,074.00p 1,098.00p 70888
11/11/2022 1,078.00p 1,118.00p 1,072.00p 1,084.00p 69559
10/11/2022 1,030.00p 1,090.00p 1,022.00p 1,078.00p 129078
09/11/2022 1,050.00p 1,064.00p 1,038.00p 1,042.00p 52010
08/11/2022 1,006.00p 1,074.00p 1,006.00p 1,074.00p 73506
07/11/2022 1,024.00p 1,045.01p 1,014.00p 1,014.00p 169203
04/11/2022 1,006.00p 1,028.00p 998.00p 1,020.00p 151819
03/11/2022 987.00p 1,012.00p 987.00p 1,002.00p 68364
02/11/2022 1,000.00p 1,014.00p 995.00p 1,000.00p 131579
01/11/2022 897.00p 1,006.00p 884.00p 1,000.00p 167590
31/10/2022 874.00p 889.00p 860.97p 878.00p 74014
28/10/2022 900.00p 900.00p 831.00p 876.00p 92375
27/10/2022 899.00p 920.00p 870.00p 874.00p 93472
26/10/2022 892.00p 907.00p 883.00p 906.00p 43547
25/10/2022 850.00p 899.26p 850.00p 897.00p 117691
24/10/2022 846.00p 869.00p 831.59p 869.00p 95027
21/10/2022 860.00p 860.00p 813.00p 846.00p 677366
20/10/2022 840.00p 841.00p 817.00p 822.00p 29726
19/10/2022 849.00p 849.00p 828.00p 838.00p 38259
18/10/2022 830.00p 870.00p 830.00p 842.00p 67846
17/10/2022 790.00p 856.00p 790.00p 845.00p 54966
14/10/2022 770.00p 831.00p 770.00p 814.00p 124389
13/10/2022 780.00p 810.00p 764.00p 796.00p 78258
12/10/2022 827.00p 827.00p 780.00p 792.00p 149162
11/10/2022 793.00p 810.00p 787.00p 802.00p 78009
10/10/2022 820.00p 836.00p 787.00p 795.00p 70358
07/10/2022 859.00p 859.00p 835.00p 836.00p 491596
06/10/2022 868.00p 872.00p 814.00p 842.00p 177219
05/10/2022 870.00p 870.00p 853.00p 861.00p 316031
04/10/2022 832.00p 870.00p 829.94p 863.00p 93345
03/10/2022 791.00p 821.00p 765.00p 819.00p 231243
30/09/2022 760.00p 791.00p 751.00p 780.00p 153242
29/09/2022 770.00p 783.00p 744.00p 755.00p 141294
28/09/2022 770.00p 787.00p 741.00p 786.00p 204887
27/09/2022 807.00p 816.00p 768.72p 779.00p 154119
26/09/2022 907.00p 907.00p 795.00p 825.00p 136931
23/09/2022 873.00p 881.00p 850.00p 868.00p 76768
22/09/2022 870.00p 872.00p 845.00p 865.00p 47369
21/09/2022 838.00p 871.00p 820.00p 868.00p 75448
20/09/2022 851.00p 893.15p 836.00p 842.00p 78689
19/09/2022 874.00p 910.16p 857.00p 867.00p 91338
16/09/2022 874.00p 910.16p 857.00p 867.00p 91338
15/09/2022 871.00p 900.00p 870.00p 895.00p 44000
14/09/2022 925.00p 925.00p 865.00p 869.00p 108193
13/09/2022 919.00p 939.00p 912.00p 922.00p 65469
12/09/2022 898.00p 926.00p 880.00p 926.00p 79974
09/09/2022 850.00p 898.00p 825.00p 898.00p 97196
08/09/2022 840.00p 840.00p 804.00p 821.00p 103229
07/09/2022 823.00p 836.80p 798.00p 806.00p 138013
06/09/2022 830.00p 849.00p 803.00p 814.00p 48218
05/09/2022 821.00p 869.00p 814.00p 823.00p 57679
02/09/2022 813.00p 884.00p 791.00p 850.00p 129698
01/09/2022 856.00p 873.00p 812.00p 816.00p 43693
31/08/2022 849.00p 882.00p 848.00p 860.00p 83755
30/08/2022 879.00p 884.00p 849.00p 858.00p 54335
29/08/2022 899.00p 899.00p 875.00p 879.00p 52922
26/08/2022 899.00p 899.00p 875.00p 879.00p 52922
25/08/2022 944.00p 944.00p 882.00p 891.00p 40459
24/08/2022 901.00p 906.52p 885.00p 900.00p 41149
23/08/2022 930.00p 936.60p 893.00p 908.00p 57024
22/08/2022 975.00p 975.00p 918.00p 929.00p 140469
19/08/2022 945.00p 980.00p 941.36p 967.00p 66517
18/08/2022 978.00p 978.00p 945.00p 961.00p 28626
17/08/2022 940.00p 976.00p 940.00p 956.00p 44085
16/08/2022 980.00p 980.96p 941.24p 966.00p 131961
15/08/2022 955.00p 992.38p 949.00p 968.00p 46475
12/08/2022 962.00p 976.00p 936.00p 961.00p 60335
11/08/2022 923.00p 969.00p 923.00p 967.00p 48936
10/08/2022 910.00p 934.00p 910.00p 933.00p 65754
09/08/2022 960.00p 960.00p 919.00p 928.00p 34567
08/08/2022 920.00p 947.40p 916.00p 942.00p 83373
05/08/2022 975.00p 975.00p 920.47p 937.00p 108256
04/08/2022 1,034.00p 1,046.00p 970.00p 971.00p 419964
03/08/2022 1,008.00p 1,038.00p 1,000.00p 1,034.00p 39995
02/08/2022 1,006.00p 1,010.00p 994.00p 1,008.00p 62555
01/08/2022 1,078.00p 1,078.00p 992.00p 1,008.00p 85285
29/07/2022 1,036.00p 1,042.00p 990.00p 1,024.00p 187365
28/07/2022 1,018.00p 1,018.00p 987.00p 1,000.00p 60807
27/07/2022 1,042.00p 1,042.00p 993.00p 996.00p 197161
26/07/2022 1,028.00p 1,045.15p 995.00p 1,022.00p 79403
25/07/2022 1,050.00p 1,053.06p 1,020.00p 1,034.00p 36681
22/07/2022 1,026.00p 1,064.00p 1,010.00p 1,056.00p 113905
21/07/2022 990.00p 1,032.00p 982.00p 1,024.00p 45573
20/07/2022 979.00p 1,020.00p 918.80p 1,016.00p 61815
19/07/2022 947.00p 979.00p 946.00p 972.00p 432954
18/07/2022 952.00p 959.00p 939.60p 956.00p 56037
15/07/2022 924.00p 946.00p 913.00p 942.00p 45195
14/07/2022 916.00p 946.00p 906.00p 918.00p 69011
13/07/2022 952.00p 973.00p 920.00p 940.00p 51534
12/07/2022 969.00p 972.00p 913.00p 941.00p 90734
11/07/2022 967.00p 967.00p 920.00p 947.00p 69025
08/07/2022 983.00p 983.00p 923.00p 944.00p 74838
07/07/2022 966.00p 966.00p 914.00p 935.00p 74691
06/07/2022 895.00p 933.00p 895.00p 933.00p 53606

*Close Price adjusted for both dividends and splits