Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/02/2020 490.00p 509.75p 490.00p 500.00p 10621
19/02/2020 495.00p 501.65p 494.00p 498.50p 3180
18/02/2020 502.00p 506.00p 490.00p 500.00p 28705
17/02/2020 493.00p 511.78p 491.00p 505.50p 43864
14/02/2020 520.00p 520.00p 500.00p 500.00p 8289
13/02/2020 499.00p 513.40p 497.50p 500.00p 33491
12/02/2020 512.00p 512.10p 490.00p 500.00p 58845
11/02/2020 510.00p 514.00p 510.00p 512.00p 805519
10/02/2020 510.00p 520.00p 510.00p 512.00p 26254
07/02/2020 510.00p 518.00p 510.00p 514.00p 9542
06/02/2020 528.00p 528.00p 502.00p 510.00p 22792
05/02/2020 504.00p 506.00p 500.00p 503.00p 322339
04/02/2020 504.00p 511.78p 504.00p 506.00p 13943
03/02/2020 502.00p 510.00p 500.00p 505.00p 9316
31/01/2020 506.00p 512.00p 500.50p 506.00p 109344
30/01/2020 512.00p 519.00p 506.00p 506.00p 30604
29/01/2020 508.00p 520.00p 500.00p 514.00p 383503
28/01/2020 502.00p 524.67p 502.00p 512.00p 177527
27/01/2020 534.00p 534.00p 515.50p 522.00p 42708
24/01/2020 540.00p 550.00p 534.00p 538.00p 375924
23/01/2020 568.00p 568.00p 530.00p 544.00p 35018
22/01/2020 550.00p 557.80p 540.00p 547.00p 740104
21/01/2020 544.00p 554.00p 538.00p 548.00p 50494
20/01/2020 558.00p 558.00p 540.00p 544.00p 43338
17/01/2020 540.00p 550.00p 536.00p 545.00p 137448
16/01/2020 544.00p 544.68p 540.00p 542.00p 29922
15/01/2020 548.00p 553.00p 540.00p 544.00p 41513
14/01/2020 540.00p 552.72p 540.00p 552.00p 2814
13/01/2020 540.00p 560.00p 540.00p 556.00p 34253
10/01/2020 538.00p 547.36p 538.00p 545.00p 35551
09/01/2020 542.00p 546.28p 538.00p 540.00p 12614
08/01/2020 544.00p 547.00p 537.00p 540.00p 21204
07/01/2020 538.00p 542.00p 536.00p 540.00p 35248
06/01/2020 528.00p 550.00p 528.00p 542.00p 11578
03/01/2020 530.00p 550.00p 528.00p 540.00p 19019
02/01/2020 522.00p 538.20p 522.00p 532.00p 8926
31/12/2019 526.00p 538.00p 526.00p 538.00p 1285
30/12/2019 532.00p 540.00p 516.52p 536.00p 22203
27/12/2019 540.00p 540.00p 520.00p 520.00p 10444
24/12/2019 518.00p 526.00p 510.00p 519.00p 16906
23/12/2019 512.00p 524.00p 510.00p 517.00p 12675
20/12/2019 514.00p 523.50p 504.10p 522.00p 28039
19/12/2019 499.00p 520.00p 496.00p 520.00p 44812
18/12/2019 500.00p 500.00p 481.00p 497.00p 6909
17/12/2019 500.00p 500.00p 485.00p 492.00p 42143
16/12/2019 481.00p 500.00p 480.00p 487.50p 33732
13/12/2019 495.00p 500.00p 483.85p 491.00p 31507
12/12/2019 460.00p 482.00p 460.00p 470.00p 18845
11/12/2019 479.00p 485.00p 461.00p 472.50p 23035
10/12/2019 471.00p 479.55p 453.00p 472.50p 46227
09/12/2019 471.00p 482.08p 470.00p 470.00p 12120
06/12/2019 490.00p 490.00p 467.00p 470.00p 77882
05/12/2019 468.00p 484.82p 468.00p 476.00p 49897
04/12/2019 479.00p 479.00p 470.00p 470.00p 8784
03/12/2019 479.00p 480.00p 470.00p 475.50p 5968
02/12/2019 470.00p 476.50p 465.50p 471.00p 29962
29/11/2019 472.00p 480.00p 472.00p 476.00p 9865
28/11/2019 479.00p 479.00p 455.00p 471.00p 158628
27/11/2019 480.00p 480.00p 453.00p 475.00p 80736
26/11/2019 458.00p 480.00p 452.00p 480.00p 1390850
25/11/2019 448.00p 480.00p 448.00p 466.00p 31515
22/11/2019 464.00p 475.08p 436.09p 465.00p 42484
21/11/2019 479.00p 479.00p 462.15p 471.00p 3674
20/11/2019 461.00p 480.00p 452.00p 471.00p 10703
19/11/2019 490.00p 490.00p 461.45p 470.00p 11922
18/11/2019 499.00p 500.00p 460.00p 480.00p 14757
15/11/2019 471.00p 484.40p 469.10p 482.50p 120283
14/11/2019 472.00p 478.16p 461.00p 465.50p 252149
13/11/2019 482.00p 490.89p 470.50p 470.50p 63987
12/11/2019 482.00p 485.00p 477.89p 484.00p 21635
11/11/2019 467.00p 499.00p 465.84p 488.00p 35382
08/11/2019 463.00p 484.00p 463.00p 474.00p 15030
07/11/2019 463.00p 479.00p 463.00p 471.50p 6426
06/11/2019 481.00p 486.88p 463.00p 467.00p 41238
05/11/2019 475.00p 499.00p 467.63p 473.50p 44887
04/11/2019 481.00p 500.00p 461.20p 490.50p 26763
01/11/2019 498.00p 498.00p 483.00p 491.00p 42129
31/10/2019 495.00p 497.50p 495.00p 497.50p 6636
30/10/2019 486.00p 492.50p 485.00p 492.50p 21857
29/10/2019 485.00p 495.15p 475.95p 485.00p 364733
28/10/2019 493.00p 504.00p 484.15p 490.00p 21340
25/10/2019 496.00p 506.00p 489.00p 504.00p 87169
24/10/2019 500.00p 500.00p 490.00p 494.50p 160179
23/10/2019 496.00p 506.00p 490.75p 501.50p 20969
22/10/2019 495.00p 506.00p 489.85p 500.50p 11772
21/10/2019 490.00p 506.00p 487.00p 497.00p 31994
18/10/2019 487.00p 500.00p 479.29p 498.50p 9348
17/10/2019 490.00p 506.00p 466.29p 485.00p 42405
16/10/2019 490.00p 513.77p 490.00p 493.50p 21199
15/10/2019 500.00p 520.20p 499.00p 500.00p 24921
14/10/2019 530.00p 536.00p 514.00p 528.00p 15993
11/10/2019 510.00p 542.00p 510.00p 538.00p 58026
10/10/2019 528.00p 530.00p 505.00p 516.00p 34726
09/10/2019 512.00p 528.00p 510.00p 510.00p 26112
08/10/2019 510.00p 520.00p 508.00p 508.00p 21406
07/10/2019 502.00p 512.00p 498.60p 503.00p 45814
04/10/2019 502.00p 502.00p 490.53p 496.00p 18305
03/10/2019 499.00p 500.00p 481.00p 487.00p 54045
02/10/2019 499.00p 500.00p 472.00p 486.00p 57511
01/10/2019 481.00p 500.00p 433.00p 492.50p 359746
30/09/2019 520.00p 528.00p 499.00p 500.00p 32561
27/09/2019 540.00p 540.00p 510.32p 518.00p 25379
26/09/2019 522.00p 536.00p 522.00p 530.00p 58513
25/09/2019 540.00p 546.00p 522.12p 536.00p 18145
24/09/2019 552.00p 552.00p 534.50p 543.00p 20386
23/09/2019 578.00p 578.00p 544.40p 550.00p 67822
20/09/2019 548.00p 570.27p 548.00p 563.00p 4809
19/09/2019 580.00p 580.00p 566.00p 568.00p 54144
18/09/2019 580.00p 580.00p 557.20p 570.00p 6026
17/09/2019 564.00p 568.00p 548.70p 563.00p 56384
16/09/2019 570.00p 570.00p 558.00p 564.00p 25885
13/09/2019 556.00p 578.00p 555.10p 566.00p 9127
12/09/2019 562.00p 564.00p 531.74p 554.00p 37749
11/09/2019 570.00p 570.00p 560.00p 565.00p 13419
10/09/2019 574.00p 574.00p 564.88p 566.00p 18978
09/09/2019 578.00p 579.12p 566.00p 574.00p 7223
06/09/2019 574.00p 588.00p 560.44p 574.00p 46357
05/09/2019 568.00p 588.00p 566.00p 566.00p 17512
04/09/2019 578.00p 592.00p 565.00p 580.00p 120038
03/09/2019 582.00p 586.00p 566.00p 570.00p 24160
02/09/2019 588.00p 588.00p 575.12p 588.00p 6217
30/08/2019 580.00p 598.40p 580.00p 589.00p 6798
29/08/2019 586.00p 590.00p 574.00p 580.00p 31571
28/08/2019 576.00p 602.00p 574.00p 580.00p 18802
27/08/2019 560.00p 574.00p 560.00p 572.00p 24097
23/08/2019 600.00p 600.00p 574.00p 574.00p 7560
22/08/2019 580.00p 602.00p 580.00p 580.00p 9454
21/08/2019 586.00p 610.00p 586.00p 590.00p 43623
20/08/2019 598.00p 604.00p 562.00p 604.00p 32983
19/08/2019 600.00p 600.00p 566.00p 584.00p 9813
16/08/2019 580.00p 588.00p 568.00p 580.00p 18970
15/08/2019 562.00p 596.96p 562.00p 580.00p 4955
14/08/2019 608.00p 608.00p 565.68p 576.00p 23103
13/08/2019 578.00p 580.00p 562.00p 578.00p 78410
12/08/2019 580.00p 580.00p 560.00p 578.00p 23533
09/08/2019 596.00p 596.00p 565.50p 574.00p 24117
08/08/2019 582.00p 600.00p 565.30p 596.00p 26100
07/08/2019 606.00p 608.00p 580.00p 580.00p 12617
06/08/2019 600.00p 602.00p 592.00p 602.00p 64583
05/08/2019 606.00p 608.00p 590.00p 590.00p 11298
02/08/2019 600.00p 615.00p 600.00p 608.00p 16724
01/08/2019 602.00p 614.00p 590.00p 606.00p 6921
31/07/2019 626.00p 626.00p 598.00p 598.00p 14727
30/07/2019 594.00p 626.50p 594.00p 622.00p 13675
29/07/2019 628.00p 628.00p 596.00p 614.00p 8743
26/07/2019 648.00p 650.00p 600.00p 600.00p 18750
25/07/2019 648.00p 648.00p 616.00p 616.00p 27088
24/07/2019 602.00p 628.00p 602.00p 628.00p 11344
23/07/2019 628.00p 628.00p 606.00p 616.00p 7565
22/07/2019 622.00p 624.00p 600.00p 624.00p 7599
19/07/2019 602.00p 610.80p 589.50p 604.00p 13487
18/07/2019 600.00p 610.80p 583.92p 600.00p 19609
17/07/2019 624.00p 625.92p 600.00p 600.00p 78598
16/07/2019 600.00p 616.00p 600.00p 600.00p 67446
15/07/2019 600.00p 615.00p 600.00p 614.00p 15883
12/07/2019 600.00p 615.00p 600.00p 600.00p 11578
11/07/2019 602.00p 626.00p 602.00p 610.00p 46914
10/07/2019 620.00p 627.50p 600.00p 600.00p 14446
09/07/2019 622.00p 633.50p 620.00p 620.00p 7506
08/07/2019 644.00p 663.15p 622.00p 622.00p 33049
05/07/2019 648.00p 650.00p 620.00p 636.00p 10375
04/07/2019 632.00p 654.00p 621.92p 640.00p 44300
03/07/2019 614.00p 668.00p 614.00p 658.00p 85276
02/07/2019 634.00p 640.00p 598.00p 640.00p 6764
01/07/2019 638.00p 639.50p 608.00p 630.00p 135245
28/06/2019 638.00p 638.00p 612.00p 636.00p 7690
27/06/2019 638.00p 638.00p 600.28p 616.00p 7754
26/06/2019 618.00p 640.00p 602.88p 622.00p 54427
25/06/2019 596.00p 634.00p 590.00p 605.00p 28520
24/06/2019 612.00p 636.32p 600.00p 614.00p 124870
21/06/2019 620.00p 629.00p 600.00p 600.00p 65187
20/06/2019 618.00p 637.28p 610.00p 614.00p 29660
19/06/2019 614.00p 648.00p 614.00p 644.00p 23309
18/06/2019 614.00p 640.00p 614.00p 640.00p 23489
17/06/2019 596.00p 626.64p 596.00p 620.00p 24796
14/06/2019 600.00p 622.00p 600.00p 622.00p 22248
13/06/2019 602.00p 616.00p 586.00p 600.00p 45594
12/06/2019 592.00p 604.00p 592.00p 604.00p 151309
11/06/2019 602.00p 607.00p 590.00p 598.00p 689618
10/06/2019 586.00p 596.00p 571.00p 593.00p 20440
07/06/2019 584.00p 595.76p 569.04p 583.00p 24242
06/06/2019 578.00p 592.00p 558.00p 575.00p 24859
05/06/2019 592.48p 592.48p 570.00p 570.00p 4468
04/06/2019 550.00p 598.00p 550.00p 586.00p 9566
03/06/2019 580.00p 580.00p 568.00p 575.00p 19313
31/05/2019 556.00p 578.32p 556.00p 576.00p 3253
30/05/2019 574.00p 580.00p 566.00p 576.00p 11545
29/05/2019 582.00p 582.70p 560.00p 560.00p 9902
28/05/2019 588.00p 588.00p 566.00p 580.00p 28680
24/05/2019 564.00p 588.00p 559.20p 571.00p 41640
23/05/2019 564.00p 572.80p 564.00p 564.00p 5090
22/05/2019 564.00p 586.02p 559.00p 562.00p 514720
21/05/2019 558.00p 564.00p 550.00p 564.00p 17532
20/05/2019 558.00p 558.00p 550.96p 554.00p 15739
17/05/2019 554.00p 558.00p 542.00p 552.00p 25362
16/05/2019 548.00p 562.04p 548.00p 553.00p 14799
15/05/2019 570.00p 585.84p 540.00p 560.00p 29099
14/05/2019 568.00p 608.00p 564.50p 570.00p 105974
13/05/2019 584.00p 592.79p 566.00p 576.00p 32782
10/05/2019 628.00p 628.00p 582.00p 590.00p 37048

*Close Price adjusted for both dividends and splits