Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/03/2012 97.00p 97.75p 96.00p 97.00p 107920
21/03/2012 97.00p 97.82p 96.00p 97.00p 5178
20/03/2012 97.00p 97.00p 96.00p 97.00p 1751953
19/03/2012 97.00p 98.00p 96.00p 97.00p 36262
16/03/2012 97.00p 98.00p 96.90p 97.00p 35743
15/03/2012 96.50p 98.02p 96.30p 97.00p 33820
14/03/2012 96.50p 97.00p 96.25p 96.50p 34600
13/03/2012 97.00p 97.50p 96.26p 96.50p 69200
12/03/2012 95.50p 98.00p 95.00p 97.00p 38561
09/03/2012 94.00p 98.00p 94.00p 95.50p 16300
08/03/2012 94.00p 95.00p 94.00p 94.00p 2350038
07/03/2012 94.00p 95.00p 93.95p 94.00p 142781
06/03/2012 94.00p 95.00p 94.00p 94.00p 84360
05/03/2012 90.50p 94.00p 90.50p 93.50p 54409
02/03/2012 90.50p 92.00p 89.00p 90.50p 18721
01/03/2012 90.50p 90.50p 89.90p 90.50p 2010
29/02/2012 91.00p 92.00p 90.00p 90.50p 25403
28/02/2012 91.00p 91.80p 91.00p 91.00p 500
27/02/2012 91.00p 91.78p 88.66p 91.00p 12400
24/02/2012 91.00p 91.90p 91.00p 91.00p 26550
23/02/2012 91.00p 92.00p 91.00p 91.00p 4700
22/02/2012 91.00p 91.67p 90.42p 91.00p 17195
21/02/2012 91.50p 91.50p 90.42p 91.00p 24991
20/02/2012 92.50p 93.85p 91.00p 91.50p 55407
17/02/2012 92.50p 94.00p 92.50p 92.50p 21415
16/02/2012 93.00p 93.00p 92.00p 92.50p 13500
15/02/2012 93.00p 93.90p 93.00p 93.00p 4229
14/02/2012 93.50p 94.85p 92.25p 93.00p 33451
13/02/2012 93.50p 94.75p 92.00p 93.50p 30694
10/02/2012 93.50p 93.50p 92.25p 93.50p 8650
09/02/2012 94.50p 94.50p 93.00p 93.50p 57741
08/02/2012 94.50p 95.50p 94.50p 94.50p 142
07/02/2012 94.50p 95.50p 94.50p 94.50p 8225
06/02/2012 94.50p 96.00p 93.15p 94.50p 29996
03/02/2012 94.50p 96.00p 93.16p 94.50p 106712
02/02/2012 94.50p 94.50p 93.00p 94.50p 179336
01/02/2012 94.50p 95.85p 93.30p 94.50p 8050
31/01/2012 94.50p 95.85p 93.75p 94.50p 4044
30/01/2012 94.50p 95.85p 93.00p 94.50p 7496
27/01/2012 94.50p 95.85p 93.50p 94.50p 30852
26/01/2012 94.50p 96.00p 94.50p 94.50p 0
25/01/2012 94.50p 96.00p 94.50p 94.50p 7050
24/01/2012 94.00p 96.00p 94.00p 94.50p 20736
23/01/2012 90.50p 95.00p 90.50p 93.00p 42406
20/01/2012 90.50p 90.50p 89.75p 90.50p 44378
19/01/2012 90.50p 90.50p 89.00p 90.50p 14520
18/01/2012 90.50p 92.00p 89.40p 90.50p 0
17/01/2012 90.00p 92.00p 89.40p 90.50p 8400
16/01/2012 90.00p 90.00p 88.00p 90.00p 0
13/01/2012 90.00p 90.00p 88.00p 90.00p 424500
12/01/2012 90.00p 92.00p 88.00p 90.00p 88712
11/01/2012 89.00p 91.90p 89.00p 90.00p 8714
10/01/2012 87.50p 91.00p 87.00p 89.00p 41089
09/01/2012 87.50p 88.85p 87.50p 87.50p 3375
06/01/2012 87.50p 89.00p 87.20p 87.50p 17479
05/01/2012 87.50p 88.75p 86.90p 87.50p 0
04/01/2012 87.50p 88.75p 86.90p 87.50p 5365
03/01/2012 87.50p 87.50p 86.75p 87.50p 14591
30/12/2011 86.00p 88.00p 86.00p 87.50p 7500
29/12/2011 85.50p 87.00p 85.10p 86.00p 14500
28/12/2011 85.00p 88.14p 85.00p 85.50p 13274
23/12/2011 85.00p 86.00p 85.00p 85.00p 0
22/12/2011 85.00p 86.00p 85.00p 85.00p 8600
21/12/2011 85.00p 86.00p 84.60p 85.00p 6500
20/12/2011 85.00p 86.00p 84.55p 85.00p 4488
19/12/2011 85.00p 86.00p 84.50p 85.00p 9500
16/12/2011 85.00p 85.00p 84.00p 85.00p 8000
15/12/2011 85.00p 85.82p 85.00p 85.00p 2500
14/12/2011 85.00p 85.00p 84.90p 85.00p 235
13/12/2011 85.00p 85.75p 85.00p 85.00p 0
12/12/2011 85.00p 85.75p 85.00p 85.00p 4824
09/12/2011 85.00p 85.75p 84.00p 85.00p 156140
08/12/2011 85.00p 85.00p 84.50p 85.00p 0
07/12/2011 85.00p 85.00p 84.50p 85.00p 34970
06/12/2011 85.00p 85.00p 84.00p 85.00p 300043
05/12/2011 85.00p 85.82p 84.00p 85.00p 224630
02/12/2011 85.00p 85.70p 85.00p 85.00p 2217
01/12/2011 85.00p 85.00p 84.20p 85.00p 2535
30/11/2011 85.00p 85.70p 84.30p 85.00p 12650
29/11/2011 85.00p 85.00p 84.30p 85.00p 5500
28/11/2011 85.00p 85.00p 84.00p 85.00p 0
25/11/2011 85.00p 85.00p 84.00p 85.00p 100000
24/11/2011 85.00p 85.00p 84.10p 85.00p 0
23/11/2011 85.00p 85.00p 84.10p 85.00p 12500
22/11/2011 85.00p 85.70p 85.00p 85.00p 3000
21/11/2011 84.75p 85.00p 84.00p 85.00p 200294
18/11/2011 84.75p 84.75p 84.00p 84.75p 302036
17/11/2011 84.75p 84.75p 84.00p 84.75p 1379
16/11/2011 84.75p 85.62p 84.30p 84.75p 2581
15/11/2011 84.75p 85.00p 83.92p 84.75p 70604
14/11/2011 84.50p 85.55p 82.00p 84.50p 1858117
11/11/2011 84.50p 85.00p 84.00p 84.50p 790414
10/11/2011 84.50p 84.50p 83.96p 84.50p 16000
09/11/2011 84.50p 85.00p 83.00p 84.50p 8100
08/11/2011 84.00p 84.50p 84.00p 84.50p 200000
07/11/2011 84.00p 84.00p 83.25p 84.00p 0
04/11/2011 84.00p 84.00p 83.25p 84.00p 2425
03/11/2011 86.50p 86.50p 83.05p 83.50p 1681759
02/11/2011 87.00p 87.00p 86.33p 87.00p 5000
01/11/2011 87.00p 87.00p 86.50p 87.00p 6000
31/10/2011 87.00p 88.00p 86.00p 87.00p 18506
28/10/2011 87.00p 88.00p 86.50p 87.00p 73015
27/10/2011 86.00p 90.00p 86.00p 87.00p 49690
26/10/2011 85.50p 87.00p 81.00p 85.50p 0
25/10/2011 81.00p 87.00p 81.00p 85.50p 109533
24/10/2011 79.50p 81.00p 79.50p 81.00p 36000
21/10/2011 79.50p 80.00p 79.50p 79.50p 1315
20/10/2011 79.50p 79.50p 78.56p 79.50p 4500
19/10/2011 79.00p 80.71p 78.00p 79.50p 102825
18/10/2011 81.00p 81.00p 77.30p 79.00p 45977
17/10/2011 76.00p 77.00p 74.00p 76.00p 25000
14/10/2011 76.00p 76.00p 74.36p 76.00p 8050
13/10/2011 76.00p 76.00p 74.50p 76.00p 2050
12/10/2011 76.00p 76.00p 76.00p 76.00p 10000
11/10/2011 73.00p 76.00p 73.00p 76.00p 131211
10/10/2011 73.00p 74.92p 72.38p 73.00p 219323
07/10/2011 73.00p 73.10p 73.00p 73.00p 10000
06/10/2011 73.50p 73.50p 73.00p 73.00p 32
05/10/2011 73.50p 73.50p 73.00p 73.50p 25000
04/10/2011 75.00p 75.00p 73.00p 73.50p 94200
03/10/2011 75.00p 75.60p 74.10p 75.00p 10500
30/09/2011 75.00p 75.50p 74.00p 75.00p 0
29/09/2011 75.00p 75.50p 74.00p 75.00p 5496
28/09/2011 75.00p 75.50p 75.00p 75.00p 0
27/09/2011 75.00p 75.50p 75.00p 75.00p 20963
26/09/2011 75.00p 75.00p 74.00p 75.00p 872
23/09/2011 75.00p 75.00p 74.20p 75.00p 266031
22/09/2011 75.00p 75.00p 74.02p 75.00p 91600
21/09/2011 75.00p 75.00p 74.10p 75.00p 400
20/09/2011 75.00p 75.50p 74.25p 75.00p 33007
19/09/2011 75.50p 75.50p 75.00p 75.00p 4000
16/09/2011 75.00p 75.75p 75.00p 75.50p 85000
15/09/2011 76.00p 76.00p 74.00p 75.00p 7000
14/09/2011 76.50p 76.50p 75.25p 76.00p 1451
13/09/2011 76.50p 76.50p 75.00p 76.50p 10000
12/09/2011 77.50p 77.50p 76.00p 76.50p 5000
09/09/2011 77.50p 77.50p 76.00p 77.50p 2000
08/09/2011 77.50p 77.50p 76.00p 77.50p 2550
07/09/2011 78.00p 78.25p 77.50p 77.50p 30
06/09/2011 78.00p 78.00p 76.04p 78.00p 2000
05/09/2011 78.00p 78.50p 78.00p 78.00p 0
02/09/2011 78.50p 78.50p 78.00p 78.50p 101905
01/09/2011 78.50p 78.50p 77.50p 78.50p 225
31/08/2011 78.50p 79.50p 78.00p 78.50p 0
30/08/2011 79.50p 79.50p 78.00p 78.50p 305528
26/08/2011 79.50p 79.50p 78.00p 79.50p 10750
25/08/2011 80.00p 80.00p 78.00p 79.50p 46200
24/08/2011 80.00p 80.00p 79.00p 80.00p 74896
23/08/2011 80.00p 80.00p 79.55p 80.00p 4000
22/08/2011 80.00p 80.00p 79.12p 80.00p 29160
19/08/2011 80.00p 80.00p 78.00p 80.00p 15238
18/08/2011 80.00p 80.00p 79.55p 80.00p 69500
17/08/2011 80.00p 80.00p 79.93p 80.00p 110450
16/08/2011 79.50p 80.00p 79.00p 79.50p 67931
15/08/2011 80.75p 81.00p 79.75p 79.75p 155717
12/08/2011 80.75p 81.00p 80.25p 80.75p 13000
11/08/2011 80.75p 81.20p 80.00p 80.75p 38500
10/08/2011 80.75p 80.75p 80.05p 80.75p 11000
09/08/2011 82.50p 82.50p 80.00p 80.75p 122004
08/08/2011 82.50p 83.00p 82.00p 82.50p 519069
05/08/2011 83.00p 83.76p 82.00p 82.50p 275356
04/08/2011 83.00p 83.00p 82.02p 83.00p 14000
03/08/2011 84.00p 84.00p 82.00p 83.00p 501733
02/08/2011 84.00p 84.00p 83.61p 84.00p 5000
01/08/2011 84.00p 84.00p 84.00p 84.00p 0
29/07/2011 84.00p 84.00p 83.61p 84.00p 1789
28/07/2011 84.00p 84.00p 83.50p 84.00p 0
27/07/2011 84.00p 84.00p 83.50p 84.00p 22550
26/07/2011 84.00p 85.00p 83.50p 84.00p 18578
25/07/2011 84.00p 84.00p 83.67p 84.00p 15000
22/07/2011 84.00p 84.76p 83.00p 84.00p 348856
21/07/2011 84.00p 84.00p 83.67p 84.00p 2700
20/07/2011 84.00p 84.76p 83.25p 84.00p 0
19/07/2011 84.50p 84.76p 83.25p 84.00p 43778
18/07/2011 83.25p 84.00p 83.00p 84.00p 13465
15/07/2011 83.25p 84.00p 83.00p 83.25p 27150
14/07/2011 83.00p 83.25p 82.50p 83.25p 10000
13/07/2011 83.00p 83.00p 82.50p 83.00p 4421
12/07/2011 83.00p 83.00p 82.25p 83.00p 22411
11/07/2011 83.25p 83.25p 82.00p 83.00p 15000
08/07/2011 83.25p 84.00p 82.50p 83.25p 64883
07/07/2011 83.25p 83.50p 83.25p 83.25p 1529
06/07/2011 83.25p 84.00p 83.25p 83.25p 18200
05/07/2011 83.25p 84.00p 82.65p 83.25p 0
04/07/2011 84.00p 84.00p 82.65p 83.25p 1377
01/07/2011 84.00p 84.00p 83.00p 84.00p 3000
30/06/2011 84.00p 84.00p 83.00p 84.00p 14101
29/06/2011 84.00p 84.00p 83.00p 84.00p 13000
28/06/2011 83.00p 84.50p 83.00p 84.00p 25400
27/06/2011 83.00p 83.00p 83.00p 83.00p 598016
24/06/2011 83.00p 83.00p 83.00p 83.00p 5100
23/06/2011 83.00p 83.00p 82.00p 83.00p 17462
22/06/2011 83.00p 83.00p 82.25p 83.00p 0
21/06/2011 83.00p 83.00p 82.25p 83.00p 0
20/06/2011 83.00p 83.00p 82.25p 83.00p 1014
17/06/2011 83.00p 83.00p 82.25p 83.00p 5000
16/06/2011 83.00p 83.00p 82.50p 83.00p 6000
15/06/2011 83.00p 83.20p 83.00p 83.00p 1661
14/06/2011 83.00p 83.20p 82.60p 83.00p 6400
13/06/2011 83.00p 83.20p 83.00p 83.00p 2496

*Close Price adjusted for both dividends and splits