Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/12/2016 312.25p 314.00p 304.00p 307.00p 27917
19/12/2016 312.25p 312.75p 300.06p 312.75p 12921
16/12/2016 309.00p 313.00p 304.80p 312.75p 10692
15/12/2016 308.00p 310.00p 304.75p 306.87p 22819
14/12/2016 308.00p 309.51p 308.00p 309.25p 218987
13/12/2016 311.50p 312.25p 307.56p 310.25p 16099
12/12/2016 313.40p 314.14p 307.00p 312.00p 9273
09/12/2016 310.00p 313.40p 310.00p 312.00p 13036
08/12/2016 310.00p 317.00p 307.00p 307.00p 28078
07/12/2016 320.00p 322.00p 313.00p 316.37p 44695
06/12/2016 313.00p 316.00p 311.00p 315.00p 30423
05/12/2016 311.25p 317.00p 311.25p 315.12p 267855
02/12/2016 320.00p 320.75p 310.00p 310.00p 26257
01/12/2016 313.60p 320.00p 313.11p 317.00p 8471
30/11/2016 312.00p 320.00p 312.00p 312.00p 474229
29/11/2016 320.00p 320.00p 313.60p 317.00p 11425
28/11/2016 319.00p 320.00p 313.28p 317.00p 11797
25/11/2016 313.70p 320.00p 310.10p 316.00p 51504
24/11/2016 313.00p 316.40p 300.17p 312.50p 39851
23/11/2016 318.00p 323.75p 313.75p 313.75p 128065
22/11/2016 324.25p 324.91p 318.88p 321.50p 11072
21/11/2016 322.00p 329.95p 320.00p 321.88p 205796
18/11/2016 332.00p 332.00p 329.25p 330.63p 21358
17/11/2016 327.00p 333.50p 320.00p 327.00p 34309
16/11/2016 330.00p 333.00p 329.00p 331.50p 103016
15/11/2016 330.00p 337.00p 323.59p 330.00p 445662
14/11/2016 340.00p 340.00p 330.00p 330.00p 835981
11/11/2016 338.00p 345.00p 334.00p 334.00p 26115
10/11/2016 325.00p 335.00p 323.75p 335.00p 77538
09/11/2016 310.00p 322.00p 299.75p 315.00p 101913
08/11/2016 314.33p 317.20p 313.37p 316.50p 19566
07/11/2016 327.00p 335.00p 293.75p 313.00p 118516
04/11/2016 331.00p 342.00p 328.00p 332.00p 56613
03/11/2016 335.00p 342.00p 335.00p 335.00p 196612
02/11/2016 335.00p 337.75p 335.00p 335.00p 3956
01/11/2016 335.00p 343.75p 335.00p 335.00p 156063
31/10/2016 335.00p 345.00p 335.00p 335.00p 33244
28/10/2016 338.00p 347.00p 335.00p 335.00p 27134
27/10/2016 338.00p 345.59p 338.00p 338.00p 7728
26/10/2016 343.00p 346.50p 339.00p 339.00p 17300
25/10/2016 341.00p 349.50p 341.00p 345.50p 16631
24/10/2016 343.00p 353.06p 341.00p 341.00p 15646
21/10/2016 345.00p 350.03p 343.00p 343.00p 26090
20/10/2016 345.00p 354.60p 345.00p 345.00p 6602
19/10/2016 357.00p 357.00p 345.00p 345.00p 12716
18/10/2016 356.50p 356.75p 345.00p 345.25p 25551
17/10/2016 349.00p 357.25p 343.71p 357.25p 32038
14/10/2016 345.00p 349.45p 340.00p 340.25p 17426
13/10/2016 336.00p 345.57p 336.00p 338.00p 26228
12/10/2016 337.00p 341.02p 331.43p 337.00p 1009711
11/10/2016 339.25p 343.56p 332.00p 332.00p 25789
10/10/2016 338.00p 343.25p 337.63p 337.63p 18793
07/10/2016 343.00p 343.00p 335.75p 335.75p 277488
06/10/2016 345.00p 345.00p 337.00p 343.00p 124563
05/10/2016 345.00p 347.00p 337.00p 342.75p 81933
04/10/2016 337.00p 345.00p 325.00p 343.50p 647319
03/10/2016 341.00p 346.25p 323.30p 333.12p 874124
30/09/2016 344.50p 344.50p 342.00p 342.00p 47814
29/09/2016 347.00p 350.00p 343.35p 343.50p 31588
28/09/2016 355.00p 355.00p 340.84p 341.00p 1860550
27/09/2016 362.00p 365.00p 347.25p 355.00p 146818
26/09/2016 340.00p 357.00p 338.00p 356.00p 83797
23/09/2016 337.70p 340.00p 336.72p 337.50p 36763
22/09/2016 333.00p 337.00p 327.75p 335.00p 44588
21/09/2016 330.00p 333.00p 325.41p 329.00p 35206
20/09/2016 325.00p 330.00p 323.88p 326.50p 22379
19/09/2016 330.00p 333.20p 316.25p 328.00p 103845
16/09/2016 333.36p 339.50p 330.00p 333.50p 60447
15/09/2016 331.00p 337.00p 330.00p 337.00p 18260
14/09/2016 332.00p 336.40p 332.00p 332.00p 9280
13/09/2016 337.75p 340.00p 331.33p 332.00p 37164
12/09/2016 338.00p 344.00p 330.00p 336.00p 99064
09/09/2016 343.00p 345.25p 340.75p 342.00p 84024
08/09/2016 343.00p 345.25p 341.02p 343.00p 50537
07/09/2016 343.00p 345.10p 340.00p 343.00p 504089
06/09/2016 343.00p 345.25p 340.00p 343.00p 10841
05/09/2016 344.50p 345.50p 340.00p 343.00p 60517
02/09/2016 345.50p 345.85p 343.45p 344.50p 22894
01/09/2016 340.50p 348.00p 339.90p 345.50p 61909
31/08/2016 325.50p 340.50p 325.50p 340.50p 96545
30/08/2016 315.00p 327.00p 315.00p 324.62p 62147
26/08/2016 312.50p 320.00p 312.00p 315.00p 203498
25/08/2016 312.50p 314.00p 310.00p 312.50p 20841
24/08/2016 312.50p 314.00p 310.00p 312.50p 168754
23/08/2016 312.50p 315.00p 310.00p 312.50p 53562
22/08/2016 312.50p 315.00p 310.00p 312.50p 8943
19/08/2016 312.50p 315.00p 310.63p 312.50p 18366
18/08/2016 312.50p 314.75p 310.63p 312.50p 21119
17/08/2016 312.50p 315.00p 311.80p 312.50p 4261
16/08/2016 312.50p 315.00p 310.50p 312.50p 24693
15/08/2016 312.50p 314.38p 310.63p 312.50p 285957
12/08/2016 312.50p 313.00p 310.00p 312.50p 18207
11/08/2016 316.50p 316.96p 310.00p 312.50p 38708
10/08/2016 313.50p 319.00p 312.38p 316.50p 34243
09/08/2016 311.00p 315.00p 311.00p 313.50p 25564
08/08/2016 306.00p 312.00p 306.00p 311.00p 25752
05/08/2016 302.50p 311.00p 302.50p 306.00p 44969
04/08/2016 303.00p 304.00p 300.00p 302.50p 6420
03/08/2016 305.50p 310.00p 300.60p 303.00p 38693
02/08/2016 296.50p 306.00p 293.00p 305.50p 2325283
01/08/2016 289.00p 300.00p 289.00p 296.50p 106959
29/07/2016 289.00p 292.00p 287.86p 289.00p 25322
28/07/2016 289.00p 291.25p 287.86p 289.00p 8348
27/07/2016 289.50p 289.50p 287.00p 289.00p 57537
26/07/2016 289.50p 291.38p 287.63p 289.50p 10735
25/07/2016 289.50p 292.00p 287.63p 289.50p 41412
22/07/2016 286.00p 292.00p 286.00p 289.50p 38012
21/07/2016 285.50p 288.00p 283.63p 286.00p 22565
20/07/2016 283.50p 286.82p 280.88p 285.50p 5326
19/07/2016 283.50p 286.13p 280.88p 283.50p 10583
18/07/2016 283.50p 287.00p 280.00p 283.50p 25374
15/07/2016 279.50p 285.00p 277.00p 282.50p 45865
14/07/2016 273.50p 282.00p 273.50p 279.50p 47227
13/07/2016 273.50p 275.00p 272.54p 273.50p 9617
12/07/2016 274.00p 274.00p 272.50p 273.50p 134625
11/07/2016 276.00p 279.00p 272.00p 274.00p 349891
08/07/2016 276.00p 280.00p 273.75p 276.00p 13298
07/07/2016 267.00p 278.00p 267.00p 275.50p 38462
06/07/2016 261.50p 270.00p 261.50p 267.00p 26682
05/07/2016 259.00p 263.30p 259.00p 261.50p 260169
04/07/2016 257.50p 260.58p 255.00p 259.00p 24162
01/07/2016 248.50p 264.00p 248.50p 257.50p 47283
30/06/2016 241.00p 250.00p 239.64p 248.50p 35150
29/06/2016 242.00p 244.37p 240.50p 243.50p 43783
28/06/2016 236.50p 243.00p 236.50p 241.50p 69459
27/06/2016 245.50p 246.00p 221.79p 233.50p 51430
24/06/2016 242.00p 245.50p 242.00p 245.50p 19013
23/06/2016 253.50p 254.63p 253.50p 253.50p 5792
22/06/2016 253.50p 255.00p 253.00p 253.50p 91434
21/06/2016 254.50p 255.70p 252.00p 253.50p 16509
20/06/2016 253.50p 256.38p 252.00p 254.50p 14672
17/06/2016 253.50p 255.00p 252.60p 253.50p 6863
16/06/2016 254.50p 255.00p 250.25p 253.50p 22390
15/06/2016 268.50p 268.50p 245.00p 254.50p 106598
14/06/2016 272.50p 272.50p 264.72p 268.50p 27254
13/06/2016 272.50p 272.97p 270.00p 272.50p 9326
10/06/2016 272.50p 272.97p 272.50p 272.50p 732
09/06/2016 272.50p 275.00p 267.50p 272.50p 16386
08/06/2016 272.00p 272.70p 270.00p 272.50p 16690
07/06/2016 272.00p 273.15p 270.00p 272.00p 174349
06/06/2016 272.50p 274.00p 270.52p 272.00p 19047
03/06/2016 272.50p 275.08p 271.00p 272.50p 4842
02/06/2016 272.00p 275.00p 270.00p 272.50p 23312
01/06/2016 270.50p 273.08p 268.00p 272.00p 25691
31/05/2016 270.50p 271.00p 268.63p 270.50p 2189631
27/05/2016 270.50p 271.00p 268.63p 270.50p 4115
26/05/2016 270.50p 273.00p 267.00p 270.50p 26934
25/05/2016 270.50p 273.00p 265.00p 270.50p 91556
24/05/2016 270.50p 273.00p 268.00p 270.50p 8641
23/05/2016 271.50p 271.50p 268.00p 270.50p 37399
20/05/2016 272.50p 273.00p 268.00p 271.50p 16110
19/05/2016 273.50p 274.00p 270.00p 272.50p 23979
18/05/2016 275.00p 275.67p 270.00p 273.50p 17608
17/05/2016 277.00p 277.00p 272.00p 275.00p 12708
16/05/2016 277.50p 279.25p 274.66p 277.00p 25118
13/05/2016 278.50p 280.00p 277.00p 277.50p 12796
12/05/2016 278.50p 279.46p 278.00p 278.50p 7561
11/05/2016 278.50p 280.00p 277.65p 278.50p 131946
10/05/2016 278.50p 280.00p 277.32p 278.50p 8307
09/05/2016 286.00p 286.00p 277.00p 278.50p 38366
06/05/2016 286.00p 286.90p 285.00p 286.00p 36606
05/05/2016 293.50p 293.50p 285.52p 286.00p 27003
04/05/2016 297.50p 299.75p 285.00p 293.50p 60787
03/05/2016 288.00p 305.00p 288.00p 297.50p 592314
29/04/2016 287.00p 290.00p 285.50p 288.00p 18822
28/04/2016 282.00p 292.00p 282.00p 287.00p 44532
27/04/2016 279.50p 284.00p 279.50p 282.00p 20358
26/04/2016 279.50p 283.50p 278.00p 279.50p 28251
25/04/2016 267.50p 280.00p 267.02p 278.50p 252147
22/04/2016 266.00p 269.00p 265.00p 267.50p 9581
21/04/2016 264.50p 270.00p 264.50p 266.00p 128458
20/04/2016 262.50p 266.00p 262.00p 264.50p 6801
19/04/2016 261.00p 265.00p 259.00p 262.50p 23539
18/04/2016 261.50p 263.17p 259.67p 261.00p 19882
15/04/2016 261.50p 265.00p 259.00p 261.50p 237145
14/04/2016 259.00p 264.00p 258.40p 261.50p 32713
13/04/2016 254.50p 260.00p 254.50p 259.00p 29066
12/04/2016 246.50p 256.80p 244.83p 254.50p 1314141
11/04/2016 239.00p 242.83p 238.93p 240.50p 8081
08/04/2016 237.00p 239.63p 235.83p 238.50p 12901
07/04/2016 236.50p 240.00p 234.75p 237.00p 44612
06/04/2016 236.50p 237.00p 233.00p 236.50p 11222
05/04/2016 236.50p 240.00p 233.88p 236.50p 10434
04/04/2016 234.50p 240.00p 233.88p 236.50p 218917
01/04/2016 233.50p 237.00p 232.55p 234.00p 45284
31/03/2016 233.50p 233.77p 232.00p 233.50p 39941
30/03/2016 233.50p 234.00p 232.55p 233.50p 17068
29/03/2016 232.50p 234.10p 232.00p 233.50p 83953
24/03/2016 232.50p 233.50p 230.71p 232.50p 19578
23/03/2016 232.50p 233.50p 232.50p 232.50p 192
22/03/2016 232.50p 232.50p 230.71p 232.50p 2800
21/03/2016 232.50p 234.00p 230.63p 232.50p 8224
18/03/2016 232.50p 233.57p 230.63p 232.50p 124367
17/03/2016 231.50p 235.00p 230.00p 232.50p 142348
16/03/2016 231.50p 233.54p 228.88p 231.50p 107741
15/03/2016 229.50p 238.36p 229.50p 231.50p 34704
14/03/2016 229.50p 232.13p 226.88p 229.50p 3938
11/03/2016 226.50p 231.00p 226.50p 229.50p 24483
10/03/2016 223.50p 224.50p 223.00p 224.50p 205162
09/03/2016 223.50p 223.50p 221.63p 223.50p 550

*Close Price adjusted for both dividends and splits