Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2010 63.50p 63.50p 63.50p 63.50p 0
20/08/2010 63.50p 63.50p 63.50p 63.50p 0
19/08/2010 63.50p 63.50p 63.50p 63.50p 0
18/08/2010 62.50p 63.50p 60.00p 63.50p 85578
17/08/2010 62.50p 62.50p 60.50p 62.50p 10000
16/08/2010 62.50p 62.50p 60.00p 62.50p 40000
13/08/2010 63.50p 63.50p 62.25p 62.50p 9000
12/08/2010 63.50p 63.50p 63.50p 63.50p 0
11/08/2010 63.50p 64.55p 62.50p 63.50p 141344
10/08/2010 61.50p 63.50p 61.50p 63.50p 163368
09/08/2010 60.50p 62.00p 59.75p 61.00p 29100
06/08/2010 60.50p 62.00p 60.50p 60.50p 211402
05/08/2010 60.50p 60.50p 60.50p 60.50p 0
04/08/2010 60.50p 61.75p 60.50p 60.50p 2000
03/08/2010 60.00p 60.50p 60.00p 60.50p 25000
02/08/2010 60.00p 60.00p 60.00p 60.00p 0
30/07/2010 58.50p 61.00p 58.50p 60.00p 5000
29/07/2010 59.00p 59.00p 58.30p 58.75p 10000
28/07/2010 58.75p 60.00p 58.00p 59.00p 8850
27/07/2010 59.00p 60.00p 59.00p 59.00p 25000
26/07/2010 59.00p 59.50p 58.00p 59.00p 13000
23/07/2010 59.00p 59.00p 58.00p 59.00p 2000
22/07/2010 59.00p 59.00p 59.00p 59.00p 0
21/07/2010 59.00p 59.00p 59.00p 59.00p 0
20/07/2010 59.00p 59.70p 59.00p 59.00p 6000
19/07/2010 59.00p 59.00p 59.00p 59.00p 0
16/07/2010 59.00p 59.00p 58.00p 59.00p 1660
15/07/2010 59.00p 59.00p 59.00p 59.00p 0
14/07/2010 59.00p 59.70p 58.00p 59.00p 62000
13/07/2010 59.00p 59.88p 58.00p 59.00p 154610
12/07/2010 59.00p 59.72p 58.75p 58.75p 48000
09/07/2010 60.00p 60.00p 58.00p 59.00p 27230
08/07/2010 60.25p 60.25p 58.00p 59.00p 33400
07/07/2010 61.50p 61.75p 58.00p 61.00p 27000
06/07/2010 61.50p 61.50p 61.50p 61.50p 0
05/07/2010 61.50p 61.50p 60.00p 61.50p 1086
02/07/2010 62.75p 62.75p 61.00p 61.50p 2205
01/07/2010 63.50p 63.50p 62.00p 62.75p 40000
30/06/2010 63.50p 63.50p 63.50p 63.50p 0
29/06/2010 63.50p 63.50p 63.50p 63.50p 0
28/06/2010 63.50p 63.70p 63.50p 63.50p 15000
25/06/2010 63.50p 63.70p 62.50p 63.50p 40000
24/06/2010 63.50p 63.70p 63.50p 63.50p 2000
23/06/2010 63.50p 63.50p 63.50p 63.50p 0
22/06/2010 63.50p 63.50p 63.50p 63.50p 0
21/06/2010 62.75p 64.46p 62.50p 63.50p 36846
18/06/2010 63.25p 64.25p 62.00p 63.75p 67811
17/06/2010 63.00p 64.25p 62.00p 63.25p 101958
16/06/2010 62.75p 63.50p 61.25p 63.00p 72794
15/06/2010 63.50p 63.50p 61.00p 62.75p 10006
14/06/2010 64.00p 64.00p 62.00p 63.50p 6650
11/06/2010 64.00p 64.00p 64.00p 64.00p 0
10/06/2010 64.00p 64.00p 64.00p 64.00p 0
09/06/2010 64.00p 65.25p 64.00p 64.00p 800
08/06/2010 64.00p 64.00p 64.00p 64.00p 0
07/06/2010 64.50p 64.50p 62.00p 64.00p 77297
04/06/2010 65.50p 65.50p 64.50p 64.50p 0
03/06/2010 65.50p 65.50p 65.50p 65.50p 0
02/06/2010 66.50p 66.50p 65.00p 65.50p 5157
01/06/2010 66.50p 68.00p 65.00p 66.50p 10705
28/05/2010 66.50p 66.50p 66.50p 66.50p 0
27/05/2010 66.50p 66.50p 65.00p 66.50p 3000
26/05/2010 66.50p 66.50p 66.50p 66.50p 0
25/05/2010 67.50p 67.50p 64.00p 66.50p 5000
24/05/2010 68.50p 68.50p 67.00p 68.50p 32100
21/05/2010 70.00p 70.00p 67.00p 68.50p 8000
20/05/2010 70.00p 70.00p 70.00p 70.00p 27600
19/05/2010 70.00p 70.00p 68.00p 70.00p 111
18/05/2010 70.00p 70.00p 70.00p 70.00p 0
17/05/2010 70.00p 70.00p 68.00p 70.00p 86722
14/05/2010 70.00p 70.00p 70.00p 70.00p 0
13/05/2010 70.00p 70.50p 68.50p 70.00p 5168
12/05/2010 70.00p 70.50p 68.00p 70.00p 14700
11/05/2010 70.00p 70.50p 70.00p 70.00p 38216
10/05/2010 70.00p 70.00p 70.00p 70.00p 92000
07/05/2010 70.00p 70.00p 68.50p 70.00p 92725
06/05/2010 70.00p 70.00p 68.60p 70.00p 33119
05/05/2010 70.00p 70.50p 68.60p 70.00p 3460
04/05/2010 69.00p 71.50p 68.60p 70.00p 125806
30/04/2010 69.00p 69.00p 68.30p 69.00p 41755
29/04/2010 69.00p 69.00p 68.30p 69.00p 155541
28/04/2010 69.00p 69.00p 68.30p 69.00p 40300
27/04/2010 70.00p 71.00p 68.25p 69.00p 1127163
26/04/2010 66.50p 68.00p 66.50p 67.50p 32000
23/04/2010 66.50p 67.70p 66.50p 66.50p 356
22/04/2010 66.50p 68.00p 65.00p 66.50p 46045
21/04/2010 66.50p 68.00p 65.00p 66.50p 37387
20/04/2010 65.25p 67.00p 65.00p 66.50p 170600
19/04/2010 65.25p 65.25p 65.25p 65.25p 0
16/04/2010 65.00p 67.00p 65.00p 65.25p 22500
15/04/2010 65.00p 66.00p 63.75p 65.00p 41888
14/04/2010 65.00p 65.40p 65.00p 65.00p 7179
13/04/2010 65.00p 65.00p 63.10p 65.00p 2827
12/04/2010 65.00p 65.00p 65.00p 65.00p 0
09/04/2010 65.50p 66.00p 65.00p 65.00p 10000
08/04/2010 65.50p 66.00p 63.00p 65.50p 143573
07/04/2010 65.50p 65.50p 65.50p 65.50p 0
06/04/2010 64.50p 66.00p 63.50p 65.50p 25000
01/04/2010 64.50p 66.00p 63.60p 64.50p 11771
31/03/2010 64.50p 65.00p 63.50p 64.50p 1052642
30/03/2010 64.50p 64.50p 64.50p 64.50p 0
29/03/2010 64.50p 64.50p 64.50p 64.50p 0
26/03/2010 63.00p 66.00p 63.00p 64.50p 28335
25/03/2010 62.00p 64.00p 61.00p 63.00p 41183
24/03/2010 62.00p 62.00p 62.00p 62.00p 333000
23/03/2010 62.00p 62.00p 62.00p 62.00p 0
22/03/2010 62.00p 62.09p 61.00p 62.00p 15405
19/03/2010 62.00p 62.09p 62.00p 62.00p 38903
18/03/2010 62.00p 62.09p 61.00p 62.00p 50528
17/03/2010 62.00p 62.09p 61.00p 62.00p 19159
16/03/2010 62.00p 63.00p 60.00p 62.00p 161239
15/03/2010 61.50p 62.10p 61.50p 62.00p 9480
12/03/2010 61.50p 62.10p 61.50p 61.50p 75321
11/03/2010 61.50p 61.50p 60.00p 61.50p 1752
10/03/2010 61.50p 62.00p 61.50p 61.50p 250
09/03/2010 62.00p 62.00p 60.00p 62.00p 106500
08/03/2010 62.00p 62.00p 60.00p 62.00p 626
05/03/2010 62.00p 62.00p 62.00p 62.00p 0
04/03/2010 62.00p 62.00p 60.00p 62.00p 175
03/03/2010 62.50p 62.50p 62.50p 62.50p 0
02/03/2010 62.50p 62.50p 62.50p 62.50p 0
01/03/2010 62.50p 62.50p 62.50p 62.50p 0
26/02/2010 63.00p 63.65p 62.00p 62.50p 34050
25/02/2010 63.50p 63.65p 62.00p 63.50p 26240
24/02/2010 63.50p 63.50p 62.00p 63.50p 1068
23/02/2010 63.50p 63.50p 63.50p 63.50p 0
22/02/2010 63.50p 63.50p 63.50p 63.50p 0
19/02/2010 63.50p 63.65p 63.50p 63.50p 1492
18/02/2010 63.50p 63.65p 63.50p 63.50p 314
17/02/2010 63.50p 63.50p 63.50p 63.50p 0
16/02/2010 63.50p 63.50p 63.50p 63.50p 31800
15/02/2010 63.50p 63.65p 63.50p 63.50p 474
12/02/2010 63.50p 63.50p 63.50p 63.50p 2326
11/02/2010 63.50p 63.65p 63.50p 63.50p 16546
10/02/2010 63.50p 63.50p 62.00p 63.50p 1710
09/02/2010 63.50p 63.50p 63.50p 63.50p 0
08/02/2010 64.50p 64.50p 63.00p 63.50p 17867
05/02/2010 66.00p 67.00p 63.00p 64.50p 41925
04/02/2010 66.00p 66.00p 66.00p 66.00p 0
03/02/2010 66.00p 66.10p 66.00p 66.00p 8014
02/02/2010 63.50p 66.20p 63.50p 66.00p 131936
01/02/2010 63.50p 64.40p 63.50p 63.50p 9354
29/01/2010 63.50p 64.40p 63.50p 63.50p 5451
28/01/2010 63.50p 64.35p 63.50p 63.50p 1120000
27/01/2010 63.50p 63.50p 63.50p 63.50p 0
26/01/2010 63.50p 64.75p 63.00p 63.50p 42000
25/01/2010 63.50p 63.80p 62.00p 63.00p 13650
22/01/2010 62.50p 63.50p 62.50p 63.50p 0
21/01/2010 63.50p 64.00p 63.50p 63.50p 5000
20/01/2010 63.50p 63.50p 63.50p 63.50p 40000
19/01/2010 64.00p 64.00p 62.00p 63.50p 10000
18/01/2010 64.00p 64.00p 64.00p 64.00p 0
15/01/2010 64.00p 64.00p 64.00p 64.00p 0
14/01/2010 64.00p 64.00p 64.00p 64.00p 0
13/01/2010 65.50p 66.50p 63.00p 64.00p 33000
12/01/2010 70.00p 70.00p 64.25p 65.50p 63800
11/01/2010 71.00p 71.00p 70.00p 70.00p 136518
08/01/2010 69.50p 71.60p 69.50p 71.00p 24810
07/01/2010 62.50p 73.00p 62.50p 69.50p 64000
06/01/2010 62.50p 64.00p 62.50p 62.50p 5000
05/01/2010 62.50p 64.00p 60.25p 62.50p 7750
04/01/2010 62.00p 63.20p 61.95p 62.50p 10000
31/12/2009 62.00p 62.00p 61.00p 62.00p 2844
30/12/2009 62.00p 62.00p 62.00p 62.00p 0
29/12/2009 62.00p 62.00p 61.00p 62.00p 3077
24/12/2009 63.00p 63.00p 61.00p 62.00p 4750
23/12/2009 63.00p 63.00p 61.50p 63.00p 2987
22/12/2009 63.00p 63.00p 63.00p 63.00p 0
21/12/2009 63.00p 63.00p 63.00p 63.00p 0
18/12/2009 63.00p 63.00p 62.00p 63.00p 35000
17/12/2009 63.00p 63.00p 63.00p 63.00p 0
16/12/2009 63.00p 63.00p 61.00p 63.00p 30000
15/12/2009 63.00p 63.00p 63.00p 63.00p 0
14/12/2009 63.00p 63.00p 61.25p 63.00p 340
11/12/2009 63.00p 63.00p 62.00p 63.00p 7000
10/12/2009 63.00p 63.00p 61.00p 63.00p 51500
09/12/2009 63.00p 63.00p 63.00p 63.00p 0
08/12/2009 63.50p 63.50p 61.00p 63.00p 10000
07/12/2009 63.50p 63.50p 63.50p 63.50p 0
04/12/2009 63.50p 63.50p 63.50p 63.50p 0
03/12/2009 63.50p 63.98p 63.50p 63.50p 468
02/12/2009 63.50p 63.50p 61.50p 63.50p 4000
01/12/2009 64.00p 64.00p 61.00p 63.50p 15000
30/11/2009 64.00p 64.00p 64.00p 64.00p 0
27/11/2009 64.50p 64.50p 62.00p 64.00p 7583
26/11/2009 64.75p 64.75p 64.50p 64.75p 74700
25/11/2009 64.75p 64.75p 64.75p 64.75p 0
24/11/2009 64.75p 64.75p 63.50p 64.75p 5000
23/11/2009 64.75p 64.75p 64.00p 64.75p 20000
20/11/2009 64.75p 64.75p 63.86p 64.75p 5000
19/11/2009 64.75p 64.75p 63.86p 64.75p 5346
18/11/2009 65.25p 65.25p 63.86p 64.75p 1824
17/11/2009 65.25p 65.25p 64.00p 65.25p 1034000
16/11/2009 65.25p 65.25p 64.00p 65.25p 6606
13/11/2009 65.25p 65.25p 64.42p 65.25p 5000
12/11/2009 65.25p 65.25p 63.50p 65.25p 171900
11/11/2009 65.25p 65.25p 63.50p 65.25p 152300
10/11/2009 65.25p 65.25p 65.25p 65.25p 0
09/11/2009 65.25p 64.42p 64.00p 65.25p 92500
06/11/2009 65.00p 65.25p 65.00p 65.25p 147756

*Close Price adjusted for both dividends and splits