Northcoders Group (CODE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2024 265.00p 270.00p 250.00p 260.00p 2075
30/07/2024 272.00p 280.00p 260.00p 280.00p 7474
29/07/2024 272.00p 272.00p 264.00p 272.00p 1601
26/07/2024 272.00p 272.00p 272.00p 272.00p 0
25/07/2024 277.00p 277.00p 264.26p 272.00p 346
24/07/2024 277.00p 278.86p 277.00p 277.00p 0
23/07/2024 277.00p 277.00p 264.00p 277.00p 2384
22/07/2024 277.00p 287.14p 270.00p 277.00p 6400
19/07/2024 280.00p 300.00p 260.00p 277.00p 4672
18/07/2024 290.00p 300.00p 274.00p 274.00p 980
17/07/2024 290.00p 296.77p 274.00p 290.00p 276
16/07/2024 295.00p 310.00p 280.00p 290.00p 8743
15/07/2024 285.00p 306.00p 280.00p 295.00p 8023
12/07/2024 275.00p 300.00p 260.00p 290.00p 2093
11/07/2024 270.00p 280.00p 254.00p 275.00p 8044
10/07/2024 260.00p 280.00p 246.00p 270.00p 9559
09/07/2024 245.00p 270.00p 236.00p 236.00p 5145
08/07/2024 238.00p 260.00p 230.00p 245.00p 4332
05/07/2024 230.00p 246.00p 230.00p 246.00p 1925
04/07/2024 230.00p 240.00p 230.00p 230.00p 15
03/07/2024 215.00p 240.00p 210.00p 240.00p 3486
02/07/2024 215.00p 220.00p 212.10p 215.00p 2869
01/07/2024 203.00p 220.00p 202.00p 215.00p 13569
28/06/2024 203.00p 216.00p 199.10p 203.00p 2120
27/06/2024 203.00p 203.00p 196.00p 203.00p 0
26/06/2024 203.00p 203.00p 201.50p 203.00p 1000
25/06/2024 203.00p 216.00p 190.00p 203.00p 17
24/06/2024 195.00p 216.00p 195.00p 203.00p 6409
21/06/2024 185.00p 200.00p 185.00p 195.00p 5543
20/06/2024 180.00p 190.00p 180.00p 185.00p 3841
19/06/2024 180.00p 184.80p 180.00p 180.00p 1
18/06/2024 172.50p 185.00p 170.25p 180.00p 7830
17/06/2024 160.00p 180.00p 155.00p 172.50p 11597
14/06/2024 152.50p 164.50p 152.50p 152.50p 12000
13/06/2024 152.50p 163.00p 152.50p 152.50p 2000
12/06/2024 152.50p 154.58p 152.50p 152.50p 0
11/06/2024 152.50p 154.58p 152.50p 152.50p 0
10/06/2024 152.50p 152.50p 140.00p 152.50p 3
07/06/2024 152.50p 154.06p 152.50p 152.50p 0
06/06/2024 152.50p 152.50p 140.00p 152.50p 4
05/06/2024 152.50p 154.06p 152.50p 152.50p 0
04/06/2024 152.50p 152.50p 140.00p 152.50p 46
03/06/2024 152.50p 154.06p 152.50p 152.50p 0
31/05/2024 152.50p 165.00p 152.50p 152.50p 5
30/05/2024 152.50p 154.06p 152.50p 152.50p 0
29/05/2024 152.50p 165.00p 152.50p 152.50p 1214
28/05/2024 152.50p 154.06p 150.42p 152.50p 0
24/05/2024 152.50p 163.75p 152.50p 152.50p 1219
23/05/2024 152.50p 154.06p 152.50p 152.50p 0
22/05/2024 152.50p 164.00p 149.00p 152.50p 34853
21/05/2024 152.50p 163.75p 152.50p 152.50p 1524
20/05/2024 152.50p 154.06p 150.42p 152.50p 0
17/05/2024 152.50p 152.50p 150.42p 152.50p 0
16/05/2024 152.50p 157.80p 141.00p 152.50p 3291
15/05/2024 152.50p 152.50p 145.71p 150.00p 0
14/05/2024 152.50p 150.00p 145.71p 150.00p 0
13/05/2024 152.50p 153.95p 140.00p 150.00p 4672
10/05/2024 145.00p 148.50p 145.00p 147.50p 2211
09/05/2024 145.00p 145.00p 140.00p 145.00p 643
08/05/2024 145.00p 146.00p 145.00p 145.00p 0
07/05/2024 145.00p 146.00p 145.00p 145.00p 0
03/05/2024 145.00p 145.00p 140.50p 145.00p 700
02/05/2024 152.50p 152.50p 145.00p 145.00p 4432
01/05/2024 152.50p 152.50p 151.43p 152.50p 0
30/04/2024 160.00p 160.00p 145.00p 152.50p 7465
29/04/2024 160.00p 164.29p 160.00p 160.00p 0
26/04/2024 160.00p 164.29p 160.00p 160.00p 0
25/04/2024 160.00p 164.29p 160.00p 160.00p 0
24/04/2024 160.00p 164.29p 160.00p 160.00p 0
23/04/2024 160.00p 164.29p 160.00p 160.00p 0
22/04/2024 160.00p 160.00p 152.00p 160.00p 400
19/04/2024 157.50p 160.00p 152.00p 160.00p 20
18/04/2024 160.00p 164.29p 160.00p 160.00p 0
17/04/2024 160.00p 160.00p 152.00p 160.00p 500
16/04/2024 160.00p 164.29p 160.00p 160.00p 0
15/04/2024 160.00p 164.29p 160.00p 160.00p 0
12/04/2024 160.00p 164.29p 155.42p 160.00p 0
11/04/2024 160.00p 164.29p 160.00p 160.00p 0
10/04/2024 160.00p 161.40p 160.00p 160.00p 200
09/04/2024 160.00p 160.00p 152.00p 160.00p 93
08/04/2024 162.50p 162.50p 151.60p 160.00p 4621
05/04/2024 162.50p 165.90p 160.00p 160.00p 1287
04/04/2024 160.00p 167.00p 151.00p 157.00p 30278
03/04/2024 157.50p 157.50p 150.50p 157.50p 4176
02/04/2024 157.50p 161.25p 157.50p 157.50p 10000
28/03/2024 157.50p 157.50p 147.75p 157.50p 4064
27/03/2024 157.50p 157.50p 157.50p 157.50p 7000
26/03/2024 157.50p 157.50p 146.00p 157.50p 6850
25/03/2024 157.50p 157.50p 148.25p 157.50p 781
22/03/2024 157.50p 157.50p 151.25p 157.50p 0
21/03/2024 157.50p 157.50p 150.36p 157.50p 0
20/03/2024 157.50p 157.50p 157.50p 157.50p 0
19/03/2024 157.50p 157.50p 150.36p 157.50p 0
18/03/2024 157.50p 157.50p 150.36p 157.50p 0
15/03/2024 157.50p 157.50p 148.25p 157.50p 500
14/03/2024 157.50p 157.50p 150.36p 157.50p 0
13/03/2024 157.50p 157.50p 148.25p 157.50p 1500
12/03/2024 157.50p 157.50p 152.81p 157.50p 0
11/03/2024 157.50p 157.50p 152.81p 157.50p 0
08/03/2024 157.50p 157.50p 150.36p 157.50p 0
07/03/2024 157.50p 164.75p 157.50p 157.50p 1322
06/03/2024 157.50p 165.00p 152.81p 157.50p 1212
05/03/2024 157.50p 160.00p 157.00p 157.00p 1797
04/03/2024 157.50p 157.50p 148.25p 157.50p 2012
01/03/2024 157.50p 157.50p 145.00p 157.50p 515
29/02/2024 157.50p 157.50p 150.36p 157.50p 0
28/02/2024 157.50p 157.50p 150.36p 157.50p 0
27/02/2024 157.50p 157.50p 152.81p 157.50p 0
26/02/2024 157.50p 157.50p 149.50p 157.50p 262
23/02/2024 157.50p 157.50p 149.50p 157.50p 500
22/02/2024 157.50p 157.50p 150.36p 157.50p 0
21/02/2024 157.50p 157.50p 152.81p 157.50p 0
20/02/2024 157.50p 157.50p 152.81p 157.50p 0
19/02/2024 157.50p 157.50p 150.36p 157.50p 0
16/02/2024 157.50p 157.50p 145.00p 157.50p 406
15/02/2024 157.50p 157.50p 152.81p 157.50p 0
14/02/2024 157.50p 170.00p 157.50p 157.50p 13
13/02/2024 157.50p 157.50p 150.36p 157.50p 0
12/02/2024 157.50p 157.50p 145.00p 157.50p 5
09/02/2024 157.50p 157.50p 145.00p 157.50p 32
08/02/2024 157.50p 157.50p 145.00p 157.50p 276
07/02/2024 157.50p 157.50p 150.36p 157.50p 0
06/02/2024 157.50p 157.50p 149.50p 157.50p 1353
05/02/2024 157.50p 167.50p 157.50p 157.50p 322
02/02/2024 157.50p 157.50p 152.50p 157.50p 750
01/02/2024 157.50p 157.50p 152.81p 157.50p 0
31/01/2024 157.50p 157.50p 151.25p 157.50p 0
30/01/2024 157.50p 160.00p 157.50p 157.50p 2603
29/01/2024 150.00p 152.50p 145.40p 152.50p 250
26/01/2024 150.00p 155.00p 150.00p 152.50p 347
25/01/2024 152.50p 155.00p 140.00p 155.00p 2247
24/01/2024 152.50p 152.50p 146.25p 152.50p 0
23/01/2024 152.50p 152.50p 140.00p 152.50p 4
22/01/2024 152.50p 152.50p 146.25p 152.50p 0
19/01/2024 152.50p 165.00p 140.00p 152.50p 88
18/01/2024 152.50p 165.00p 152.50p 152.50p 18222
17/01/2024 157.50p 170.00p 146.00p 152.50p 5376
16/01/2024 140.00p 170.00p 140.00p 160.00p 17953
15/01/2024 137.50p 135.00p 132.86p 135.00p 0
12/01/2024 135.00p 135.00p 132.86p 135.00p 0
11/01/2024 137.50p 137.50p 132.86p 135.00p 0
10/01/2024 135.00p 135.00p 132.86p 135.00p 0
09/01/2024 135.00p 135.00p 132.86p 135.00p 0
08/01/2024 135.00p 135.00p 130.00p 135.00p 2500
05/01/2024 135.00p 135.00p 132.86p 135.00p 0
04/01/2024 135.00p 135.00p 134.00p 135.00p 0
03/01/2024 135.00p 135.00p 134.00p 135.00p 0
02/01/2024 135.00p 135.00p 134.00p 135.00p 0
29/12/2023 135.00p 135.00p 131.00p 135.00p 695
28/12/2023 135.00p 135.00p 132.00p 135.00p 675
27/12/2023 132.50p 132.50p 126.00p 132.50p 665
22/12/2023 132.50p 132.50p 129.29p 132.50p 0
21/12/2023 132.50p 132.50p 129.29p 132.50p 0
20/12/2023 132.50p 139.00p 132.50p 132.50p 1079
19/12/2023 132.50p 138.50p 123.00p 132.50p 31
18/12/2023 132.50p 132.63p 132.50p 132.50p 186000
15/12/2023 125.00p 132.50p 125.00p 132.50p 1159
14/12/2023 125.00p 130.00p 125.00p 125.00p 8737
13/12/2023 125.00p 126.90p 122.39p 125.00p 223
12/12/2023 125.00p 125.00p 121.67p 125.00p 0
11/12/2023 125.00p 125.00p 122.39p 125.00p 900
08/12/2023 125.00p 125.00p 121.67p 125.00p 0
07/12/2023 125.00p 125.00p 122.39p 125.00p 2452
06/12/2023 125.00p 125.00p 121.67p 125.00p 0
05/12/2023 125.00p 125.00p 121.67p 125.00p 0
04/12/2023 125.00p 125.00p 121.67p 125.00p 0
01/12/2023 125.00p 125.00p 121.00p 125.00p 623
30/11/2023 125.00p 125.00p 121.67p 125.00p 0
29/11/2023 127.50p 127.50p 121.67p 125.00p 0
28/11/2023 127.50p 127.50p 127.00p 127.50p 0
27/11/2023 127.50p 127.50p 123.00p 127.50p 87
24/11/2023 125.00p 127.50p 123.00p 127.50p 11584
23/11/2023 125.00p 125.00p 122.22p 125.00p 0
22/11/2023 125.00p 125.00p 122.00p 125.00p 722
21/11/2023 125.00p 125.00p 120.00p 125.00p 424
20/11/2023 125.00p 125.00p 123.00p 125.00p 800
17/11/2023 125.00p 125.00p 122.22p 125.00p 0
16/11/2023 125.00p 125.00p 122.22p 125.00p 0
15/11/2023 125.00p 125.00p 122.22p 125.00p 0
14/11/2023 125.00p 125.00p 122.22p 125.00p 0
13/11/2023 127.50p 127.50p 123.30p 125.00p 427
10/11/2023 130.00p 130.00p 120.50p 127.50p 1897
09/11/2023 130.00p 130.00p 129.90p 130.00p 68
08/11/2023 130.00p 130.00p 130.00p 130.00p 0
07/11/2023 130.00p 130.00p 130.00p 130.00p 0
06/11/2023 130.00p 130.00p 130.00p 130.00p 0
03/11/2023 130.00p 130.00p 130.00p 130.00p 0
02/11/2023 130.00p 130.00p 122.00p 130.00p 2050
01/11/2023 130.00p 130.00p 129.90p 130.00p 20
31/10/2023 130.00p 130.00p 123.16p 130.00p 1500
30/10/2023 130.00p 130.00p 120.00p 130.00p 1905
27/10/2023 130.00p 130.00p 123.16p 130.00p 325
26/10/2023 130.00p 130.00p 130.00p 130.00p 0
25/10/2023 130.00p 131.80p 130.00p 130.00p 1508
24/10/2023 130.00p 130.00p 130.00p 130.00p 0
23/10/2023 130.00p 130.00p 123.00p 130.00p 1500
20/10/2023 130.00p 130.00p 130.00p 130.00p 0
19/10/2023 130.00p 134.29p 110.00p 130.00p 0
18/10/2023 130.00p 130.00p 130.00p 130.00p 0
17/10/2023 130.00p 130.00p 120.00p 130.00p 15

*Close Price adjusted for both dividends and splits