Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/11/2009 65.00p 65.00p 65.00p 65.00p 0
04/11/2009 65.00p 65.00p 63.80p 65.00p 120470
03/11/2009 65.00p 64.40p 64.40p 65.00p 4500
02/11/2009 65.00p 65.00p 65.00p 65.00p 0
30/10/2009 65.00p 65.00p 65.00p 65.00p 0
29/10/2009 65.00p 65.03p 65.00p 65.00p 5000
28/10/2009 64.50p 66.40p 64.60p 65.00p 25756
27/10/2009 64.50p 64.50p 64.00p 64.50p 46000
26/10/2009 64.50p 67.00p 63.75p 64.50p 76600
23/10/2009 62.50p 65.00p 64.50p 64.50p 5000
22/10/2009 59.50p 62.50p 58.75p 62.50p 22106
21/10/2009 52.00p 61.00p 51.00p 59.50p 77680
20/10/2009 52.00p 53.40p 50.25p 52.00p 83000
19/10/2009 51.00p 53.00p 51.00p 51.00p 30000
16/10/2009 51.00p 51.00p 51.00p 51.00p 0
15/10/2009 51.00p 51.00p 50.00p 51.00p 10900
14/10/2009 51.00p 51.80p 51.00p 51.00p 10000
13/10/2009 51.00p 51.80p 51.00p 51.00p 16000
12/10/2009 51.00p 51.80p 51.00p 51.00p 946
09/10/2009 51.00p 51.80p 51.00p 51.00p 20000
08/10/2009 51.00p 51.80p 50.00p 51.00p 17000
07/10/2009 51.00p 51.80p 51.00p 51.00p 10000
06/10/2009 51.50p 51.00p 47.00p 51.00p 25000
05/10/2009 51.50p 52.50p 51.50p 51.50p 691
02/10/2009 51.50p 52.54p 50.00p 51.50p 15000
01/10/2009 51.00p 50.50p 49.00p 50.50p 7000
30/09/2009 51.00p 51.00p 51.00p 51.00p 0
29/09/2009 51.50p 51.00p 49.00p 51.00p 4000
28/09/2009 51.50p 51.50p 51.50p 51.50p 0
25/09/2009 51.50p 51.50p 51.50p 51.50p 0
24/09/2009 51.50p 51.50p 50.25p 51.50p 16000
23/09/2009 51.50p 51.50p 51.50p 51.50p 0
22/09/2009 51.00p 51.50p 51.00p 51.50p 0
21/09/2009 51.00p 51.00p 51.00p 51.00p 0

*Close Price adjusted for both dividends and splits