Northcoders Group (CODE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northcoders Group

Date Open High Low Close* Volume
06/06/2025 62.00p 64.00p 60.50p 62.00p 54658
05/06/2025 62.00p 63.36p 60.50p 62.00p 31670
04/06/2025 62.00p 62.00p 60.30p 62.00p 7613
03/06/2025 62.00p 62.00p 60.30p 62.00p 1130
02/06/2025 62.00p 62.00p 61.98p 62.00p 10600
30/05/2025 62.00p 62.00p 59.00p 62.00p 4988
29/05/2025 62.00p 62.00p 60.00p 62.00p 4046
28/05/2025 62.00p 63.60p 61.00p 62.00p 29366
27/05/2025 62.50p 66.50p 60.00p 62.00p 110198
23/05/2025 54.00p 63.50p 53.00p 62.50p 132842
22/05/2025 51.50p 54.80p 48.80p 54.00p 70117
21/05/2025 45.50p 53.75p 45.00p 51.50p 57742
20/05/2025 47.00p 47.00p 44.00p 45.50p 53798
19/05/2025 47.00p 47.00p 46.26p 47.00p 117
16/05/2025 47.00p 47.20p 47.00p 47.00p 0
15/05/2025 47.00p 48.00p 46.00p 47.00p 5964
14/05/2025 47.00p 47.20p 47.00p 47.00p 0
13/05/2025 47.00p 47.00p 46.26p 47.00p 142
12/05/2025 48.00p 49.00p 46.00p 47.00p 33718
09/05/2025 47.00p 47.00p 46.20p 47.00p 26318
08/05/2025 51.50p 53.00p 46.00p 47.00p 51208
07/05/2025 49.00p 53.00p 48.00p 51.50p 105848
06/05/2025 47.50p 50.00p 45.00p 49.00p 178349
02/05/2025 47.50p 50.00p 45.00p 47.50p 45665
01/05/2025 47.00p 47.00p 45.00p 45.00p 34364
30/04/2025 49.50p 49.50p 47.01p 49.50p 14956
29/04/2025 52.50p 52.50p 46.00p 49.50p 274396
28/04/2025 42.50p 54.90p 40.00p 48.00p 358243
25/04/2025 90.50p 90.50p 62.00p 62.00p 467463
24/04/2025 113.50p 117.00p 95.00p 96.00p 18233
23/04/2025 114.00p 118.00p 112.00p 115.00p 11609
22/04/2025 115.50p 115.50p 107.70p 108.00p 13661
17/04/2025 118.00p 118.40p 118.00p 118.00p 0
16/04/2025 118.00p 118.40p 118.00p 118.00p 0
15/04/2025 118.00p 118.40p 118.00p 118.00p 0
14/04/2025 118.00p 118.40p 118.00p 118.00p 0
11/04/2025 118.00p 118.40p 118.00p 118.00p 0
10/04/2025 118.00p 118.40p 118.00p 118.00p 0
09/04/2025 118.00p 118.00p 116.00p 118.00p 2000
08/04/2025 119.50p 120.00p 118.00p 118.00p 1071
07/04/2025 119.50p 119.60p 119.50p 119.50p 0
04/04/2025 119.50p 119.50p 119.00p 119.50p 385
03/04/2025 119.50p 119.50p 119.00p 119.50p 519
02/04/2025 119.50p 119.60p 119.50p 119.50p 0
01/04/2025 119.50p 119.50p 119.00p 119.50p 215
31/03/2025 119.00p 121.00p 119.00p 119.00p 1
28/03/2025 119.00p 119.20p 119.00p 119.00p 0
27/03/2025 119.00p 120.00p 118.00p 119.00p 3370
26/03/2025 119.00p 120.00p 119.00p 119.00p 0
25/03/2025 119.00p 120.00p 118.00p 120.00p 1053
24/03/2025 119.00p 119.00p 118.00p 119.00p 4000
21/03/2025 119.00p 119.20p 119.00p 119.00p 0
20/03/2025 119.00p 119.00p 117.00p 119.00p 2544
19/03/2025 119.00p 119.20p 119.00p 119.00p 0
18/03/2025 119.00p 119.00p 118.00p 119.00p 1923
17/03/2025 119.00p 119.00p 118.00p 119.00p 841
14/03/2025 119.00p 119.00p 118.00p 119.00p 588
13/03/2025 119.00p 119.00p 118.00p 119.00p 154
12/03/2025 119.00p 119.00p 118.00p 119.00p 1909
11/03/2025 119.00p 119.20p 119.00p 119.00p 0
10/03/2025 119.00p 119.00p 118.00p 119.00p 4227
07/03/2025 122.50p 125.00p 115.00p 119.00p 9584
06/03/2025 127.50p 127.50p 120.00p 122.50p 2012
05/03/2025 117.00p 125.00p 115.00p 122.50p 9508
04/03/2025 112.50p 115.00p 112.00p 113.50p 366
03/03/2025 113.50p 125.80p 113.50p 113.50p 0
28/02/2025 113.50p 113.50p 112.06p 113.50p 3057
27/02/2025 113.50p 115.00p 112.30p 113.50p 5191
26/02/2025 140.00p 140.00p 112.11p 115.00p 27152
25/02/2025 150.00p 150.00p 132.00p 140.00p 35253
24/02/2025 151.50p 155.00p 144.00p 150.00p 6494
21/02/2025 151.50p 155.00p 151.50p 151.50p 4358
20/02/2025 151.50p 151.50p 150.00p 151.50p 33
19/02/2025 151.50p 151.50p 148.00p 151.50p 1884
18/02/2025 151.50p 151.50p 151.50p 151.50p 0
17/02/2025 152.50p 152.50p 150.00p 151.50p 3334
14/02/2025 152.50p 152.50p 150.00p 152.50p 2500
13/02/2025 152.50p 153.25p 152.50p 152.50p 1437
12/02/2025 152.50p 152.50p 150.00p 152.50p 56
11/02/2025 161.00p 161.00p 150.00p 152.50p 9520
10/02/2025 161.50p 170.00p 152.00p 161.00p 3378
07/02/2025 161.50p 161.50p 153.20p 161.50p 1963
06/02/2025 161.50p 163.20p 161.50p 161.50p 0
05/02/2025 161.50p 170.00p 161.50p 161.50p 2
04/02/2025 161.50p 163.20p 155.00p 161.50p 2026
03/02/2025 161.50p 162.00p 159.80p 161.50p 4635
31/01/2025 160.00p 170.00p 158.95p 161.50p 409
30/01/2025 161.50p 163.20p 161.50p 161.50p 0
29/01/2025 160.00p 170.00p 153.00p 161.50p 96
28/01/2025 160.00p 170.00p 154.19p 161.50p 13789
27/01/2025 160.00p 160.00p 152.00p 160.00p 1567
24/01/2025 160.00p 160.00p 158.80p 160.00p 1571
23/01/2025 160.00p 170.00p 160.00p 160.00p 2
22/01/2025 160.00p 160.00p 159.00p 160.00p 531
21/01/2025 160.00p 160.00p 159.00p 160.00p 974
20/01/2025 160.00p 160.00p 160.00p 160.00p 0
17/01/2025 160.00p 160.00p 152.70p 160.00p 10843
16/01/2025 152.50p 166.00p 145.00p 160.00p 1525
15/01/2025 152.50p 152.50p 151.00p 152.50p 0
14/01/2025 152.50p 154.00p 146.05p 152.50p 2391
13/01/2025 165.00p 165.00p 152.00p 152.50p 12311
10/01/2025 165.00p 165.00p 163.75p 165.00p 0
09/01/2025 165.00p 165.00p 161.00p 165.00p 5
08/01/2025 165.00p 170.00p 165.00p 165.00p 4
07/01/2025 165.00p 166.00p 161.00p 165.00p 1481
06/01/2025 170.00p 170.00p 160.00p 165.00p 10762
03/01/2025 177.50p 185.00p 165.50p 170.00p 21343
02/01/2025 182.50p 195.00p 170.00p 182.50p 236
31/12/2024 172.00p 193.00p 155.00p 182.50p 13266
30/12/2024 151.00p 182.00p 151.00p 172.00p 31680
27/12/2024 151.00p 151.00p 151.00p 151.00p 10537
24/12/2024 151.00p 160.00p 151.00p 151.00p 8063
23/12/2024 151.00p 156.00p 150.10p 151.00p 5171
20/12/2024 151.00p 154.39p 151.00p 151.00p 32
19/12/2024 151.00p 154.86p 151.00p 151.00p 0
18/12/2024 151.00p 154.86p 151.00p 151.00p 0
17/12/2024 151.00p 151.00p 145.00p 151.00p 629
16/12/2024 151.00p 154.60p 151.00p 151.00p 1614
13/12/2024 155.00p 160.00p 151.00p 151.00p 1
12/12/2024 155.00p 155.00p 150.50p 155.00p 124
11/12/2024 155.00p 157.14p 155.00p 155.00p 0
10/12/2024 155.00p 157.14p 155.00p 155.00p 0
09/12/2024 155.00p 157.14p 155.00p 155.00p 0
06/12/2024 155.00p 157.14p 155.00p 155.00p 0
05/12/2024 155.00p 157.25p 155.00p 155.00p 628
04/12/2024 155.00p 157.14p 155.00p 155.00p 0
03/12/2024 155.00p 155.00p 150.00p 155.00p 6
02/12/2024 155.00p 158.50p 150.00p 155.00p 10030
29/11/2024 155.00p 157.14p 155.00p 155.00p 0
28/11/2024 155.00p 157.14p 155.00p 155.00p 0
27/11/2024 155.00p 157.14p 155.00p 155.00p 0
26/11/2024 155.00p 157.25p 150.00p 155.00p 266
25/11/2024 155.00p 160.00p 150.13p 155.00p 401
22/11/2024 155.00p 157.14p 150.00p 155.00p 2220
21/11/2024 155.00p 157.30p 150.00p 155.00p 2584
20/11/2024 165.00p 165.00p 150.00p 155.00p 1012
19/11/2024 165.00p 180.00p 151.50p 165.00p 972
18/11/2024 165.00p 165.00p 154.00p 165.00p 455
15/11/2024 167.00p 180.00p 154.00p 165.00p 3387
14/11/2024 167.00p 167.00p 155.82p 167.00p 3377
13/11/2024 167.00p 167.00p 162.00p 167.00p 505
12/11/2024 171.00p 178.70p 160.00p 167.00p 2065
11/11/2024 171.00p 180.00p 162.00p 171.00p 1465
08/11/2024 171.00p 171.00p 163.00p 171.00p 950
07/11/2024 171.00p 172.00p 162.00p 171.00p 4086
06/11/2024 171.00p 179.10p 162.90p 171.00p 22
05/11/2024 171.00p 180.00p 162.90p 171.00p 1072
04/11/2024 166.00p 168.50p 162.00p 166.00p 4042
01/11/2024 166.00p 166.00p 163.00p 166.00p 5000
31/10/2024 166.00p 166.80p 166.00p 166.00p 0
30/10/2024 162.00p 170.00p 162.00p 166.00p 35552
29/10/2024 166.00p 166.00p 162.10p 166.00p 1052
28/10/2024 176.00p 176.00p 162.00p 166.00p 1052
25/10/2024 165.00p 166.00p 160.00p 166.00p 6649
24/10/2024 165.00p 165.00p 156.00p 165.00p 7735
23/10/2024 165.00p 165.00p 157.00p 157.00p 1312
22/10/2024 165.00p 165.00p 160.00p 165.00p 450030
21/10/2024 165.00p 165.00p 160.00p 165.00p 1052
18/10/2024 165.00p 165.00p 160.00p 165.00p 1052
17/10/2024 180.00p 180.00p 160.00p 165.00p 3801
16/10/2024 182.00p 182.00p 170.00p 180.00p 2124
15/10/2024 182.00p 182.00p 174.00p 182.00p 920
14/10/2024 182.00p 182.00p 174.00p 182.00p 891
11/10/2024 185.00p 185.00p 180.00p 182.00p 1974
10/10/2024 195.00p 195.00p 180.00p 185.00p 2997
09/10/2024 195.00p 197.00p 180.00p 197.00p 2255
08/10/2024 197.00p 197.00p 184.00p 197.00p 260
07/10/2024 197.00p 197.00p 181.00p 197.00p 207
04/10/2024 197.00p 198.00p 197.00p 197.00p 2500
03/10/2024 199.00p 210.00p 184.00p 197.00p 1169
02/10/2024 197.00p 197.00p 184.00p 197.00p 25
01/10/2024 200.00p 200.00p 180.50p 197.00p 3875
30/09/2024 207.00p 207.00p 190.00p 200.00p 4499
27/09/2024 208.00p 209.30p 190.00p 202.00p 4639
26/09/2024 212.00p 212.00p 194.00p 208.00p 3580
25/09/2024 212.00p 212.00p 200.00p 210.00p 1500
24/09/2024 215.00p 215.00p 200.00p 210.00p 2502
23/09/2024 210.00p 214.00p 200.00p 210.00p 286
20/09/2024 215.00p 215.00p 209.00p 210.00p 23
19/09/2024 215.00p 219.00p 200.00p 210.00p 2528
18/09/2024 215.00p 215.00p 200.30p 215.00p 2499
17/09/2024 215.00p 215.00p 203.30p 215.00p 2462
16/09/2024 211.00p 211.00p 190.00p 208.00p 2804
13/09/2024 214.00p 214.00p 202.00p 205.00p 1000
12/09/2024 214.00p 226.00p 200.00p 214.00p 5003
11/09/2024 214.00p 216.40p 214.00p 214.00p 0
10/09/2024 214.00p 214.00p 204.00p 214.00p 2453
09/09/2024 214.00p 218.00p 214.00p 214.00p 250
06/09/2024 214.00p 214.00p 204.64p 214.00p 30
05/09/2024 213.00p 216.40p 207.80p 214.00p 0
04/09/2024 213.00p 216.40p 206.50p 214.00p 0
03/09/2024 213.00p 226.00p 200.00p 213.00p 168797
02/09/2024 213.00p 219.00p 213.00p 213.00p 177
30/08/2024 213.00p 213.00p 202.86p 213.00p 109
29/08/2024 213.00p 213.00p 200.00p 213.00p 5000
28/08/2024 213.00p 222.00p 202.86p 213.00p 221
27/08/2024 213.00p 226.00p 213.00p 213.00p 1
23/08/2024 213.00p 213.00p 203.00p 213.00p 1385
22/08/2024 213.00p 224.00p 213.00p 213.00p 115
21/08/2024 213.00p 223.20p 200.00p 213.00p 2893

*Close Price adjusted for both dividends and splits