Northcoders Group (CODE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/10/2023 130.00p 130.00p 130.00p 130.00p 0
13/10/2023 130.00p 130.00p 130.00p 130.00p 0
12/10/2023 130.00p 130.00p 120.00p 130.00p 26
11/10/2023 130.00p 130.00p 120.00p 130.00p 4258
10/10/2023 130.00p 130.00p 130.00p 130.00p 0
09/10/2023 130.00p 130.00p 126.88p 130.00p 16
06/10/2023 130.00p 130.00p 126.88p 130.00p 6020
05/10/2023 130.00p 130.00p 125.00p 130.00p 319
04/10/2023 130.00p 140.00p 126.88p 130.00p 643
03/10/2023 130.00p 130.00p 130.00p 130.00p 0
02/10/2023 130.00p 130.00p 126.88p 130.00p 2000
29/09/2023 130.00p 130.00p 126.50p 127.00p 10700
28/09/2023 130.00p 130.00p 124.44p 130.00p 0
27/09/2023 130.00p 130.00p 126.22p 130.00p 1000
26/09/2023 130.00p 130.85p 130.00p 130.00p 650
25/09/2023 130.00p 140.00p 120.00p 130.00p 10
22/09/2023 130.00p 130.00p 130.00p 130.00p 0
21/09/2023 130.00p 140.00p 129.95p 130.00p 2508
20/09/2023 130.00p 140.00p 129.50p 139.00p 7995
19/09/2023 117.50p 140.00p 111.05p 130.00p 33044
18/09/2023 192.50p 197.00p 188.00p 192.50p 8124
15/09/2023 182.50p 202.00p 178.00p 192.50p 14725
14/09/2023 182.50p 190.00p 182.50p 190.00p 2232
13/09/2023 172.50p 189.00p 172.50p 189.00p 63394
12/09/2023 165.00p 175.00p 165.00p 172.50p 10495
11/09/2023 165.00p 168.00p 163.00p 165.00p 5080
08/09/2023 165.00p 168.40p 165.00p 165.00p 2375
07/09/2023 165.00p 165.00p 163.00p 165.00p 2372
06/09/2023 165.00p 167.50p 162.00p 165.00p 2100
05/09/2023 165.00p 165.00p 163.00p 165.00p 123
04/09/2023 170.00p 170.00p 165.00p 165.00p 6500
01/09/2023 170.00p 175.00p 170.00p 170.00p 500
31/08/2023 170.00p 174.00p 170.00p 170.00p 499
30/08/2023 175.00p 175.00p 165.00p 170.00p 500
29/08/2023 175.00p 175.00p 175.00p 175.00p 0
25/08/2023 175.00p 185.00p 175.00p 175.00p 15
24/08/2023 177.50p 177.50p 170.00p 175.00p 1709
23/08/2023 180.00p 180.00p 171.00p 177.50p 4766
22/08/2023 180.00p 190.00p 180.00p 180.00p 724
21/08/2023 180.00p 190.00p 172.00p 180.00p 2150
18/08/2023 180.00p 190.00p 180.00p 180.00p 62
17/08/2023 180.00p 180.00p 179.09p 180.00p 0
16/08/2023 185.00p 185.00p 180.00p 180.00p 4500
15/08/2023 185.00p 185.00p 185.00p 185.00p 100
14/08/2023 185.00p 186.00p 182.50p 186.00p 1757
11/08/2023 185.00p 185.00p 181.54p 185.00p 0
10/08/2023 185.00p 185.00p 181.00p 185.00p 3500
09/08/2023 195.00p 195.00p 180.00p 185.00p 7013
08/08/2023 195.00p 195.00p 190.00p 195.00p 972
07/08/2023 200.00p 200.00p 190.00p 190.00p 7717
04/08/2023 200.00p 200.00p 192.67p 200.00p 0
03/08/2023 200.00p 200.00p 192.67p 200.00p 0
02/08/2023 200.00p 200.00p 190.00p 200.00p 15
01/08/2023 200.00p 208.00p 190.00p 200.00p 3540
31/07/2023 205.00p 205.00p 200.00p 200.00p 1000
28/07/2023 205.00p 205.00p 200.00p 205.00p 750
27/07/2023 205.00p 205.00p 203.33p 205.00p 0
26/07/2023 215.00p 215.00p 200.00p 205.00p 3139
25/07/2023 220.00p 227.00p 210.00p 215.00p 6692
24/07/2023 220.00p 220.00p 201.40p 218.00p 1330
21/07/2023 220.00p 230.00p 210.20p 220.00p 1835
20/07/2023 220.00p 220.00p 220.00p 220.00p 222
19/07/2023 210.00p 220.00p 210.00p 220.00p 4675
18/07/2023 210.00p 210.00p 200.00p 210.00p 500
17/07/2023 220.00p 220.00p 210.00p 210.00p 2364
14/07/2023 220.00p 220.00p 217.00p 220.00p 286
13/07/2023 220.00p 227.65p 220.00p 220.00p 0
12/07/2023 220.00p 220.00p 211.40p 220.00p 1000
11/07/2023 220.00p 227.65p 220.00p 220.00p 0
10/07/2023 220.00p 220.00p 213.80p 220.00p 2000
07/07/2023 220.00p 227.65p 220.00p 220.00p 0
06/07/2023 220.00p 220.00p 211.40p 220.00p 167
05/07/2023 220.00p 230.00p 212.00p 230.00p 310
04/07/2023 242.00p 242.00p 210.00p 220.00p 11000
03/07/2023 242.00p 247.54p 242.00p 242.00p 0
30/06/2023 242.00p 242.00p 230.00p 242.00p 2500
29/06/2023 242.00p 242.00p 240.88p 242.00p 416
28/06/2023 242.00p 247.54p 242.00p 242.00p 0
27/06/2023 242.00p 242.00p 234.00p 242.00p 482
26/06/2023 246.00p 246.00p 234.00p 242.00p 2750
23/06/2023 246.00p 246.00p 242.00p 246.00p 1500
22/06/2023 246.00p 247.82p 246.00p 246.00p 0
21/06/2023 248.00p 248.00p 240.00p 246.00p 6259
20/06/2023 248.00p 248.00p 246.00p 248.00p 35
19/06/2023 248.00p 248.00p 246.00p 248.00p 212
16/06/2023 248.00p 250.00p 246.00p 248.00p 1419
15/06/2023 248.00p 248.91p 248.00p 248.00p 0
14/06/2023 248.00p 248.91p 248.00p 248.00p 0
13/06/2023 248.00p 248.00p 246.00p 248.00p 208
12/06/2023 248.00p 248.91p 248.00p 248.00p 0
09/06/2023 248.00p 248.91p 248.00p 248.00p 0
08/06/2023 248.00p 250.00p 248.00p 248.00p 40
07/06/2023 248.00p 248.91p 248.00p 248.00p 0
06/06/2023 248.00p 248.00p 246.00p 248.00p 3231
05/06/2023 248.00p 248.00p 246.00p 248.00p 1703
02/06/2023 248.00p 248.00p 246.00p 248.00p 6021
01/06/2023 248.00p 250.00p 248.00p 248.00p 215
31/05/2023 268.00p 268.00p 225.78p 248.00p 19045
30/05/2023 268.00p 268.00p 265.33p 268.00p 0
26/05/2023 280.00p 280.00p 270.00p 270.00p 1500
25/05/2023 285.00p 285.00p 280.00p 280.00p 1500
24/05/2023 290.00p 285.00p 282.00p 285.00p 0
23/05/2023 285.00p 285.00p 284.00p 285.00p 210
22/05/2023 290.00p 285.00p 282.00p 285.00p 0
19/05/2023 290.00p 290.00p 279.47p 285.00p 3541
18/05/2023 295.00p 295.00p 290.00p 290.00p 1500
17/05/2023 295.00p 300.00p 295.00p 300.00p 250
16/05/2023 295.00p 295.00p 290.00p 295.00p 1200
15/05/2023 290.00p 296.67p 295.00p 295.00p 0
12/05/2023 290.00p 296.67p 295.00p 295.00p 0
11/05/2023 290.00p 295.00p 290.00p 295.00p 7
10/05/2023 295.00p 295.00p 287.00p 295.00p 5000
09/05/2023 300.00p 300.00p 290.20p 295.00p 1675
05/05/2023 300.00p 300.00p 288.00p 300.00p 4340
04/05/2023 300.00p 300.00p 291.20p 300.00p 1500
03/05/2023 300.00p 300.00p 291.00p 300.00p 3250
02/05/2023 305.00p 305.00p 302.80p 305.00p 3299
28/04/2023 305.00p 310.00p 300.00p 305.00p 3497
27/04/2023 320.00p 320.00p 300.00p 300.00p 12460
26/04/2023 320.00p 328.60p 313.00p 320.00p 2464
25/04/2023 305.00p 329.00p 305.00p 320.00p 12570
24/04/2023 296.00p 296.00p 287.67p 296.00p 2000
21/04/2023 296.00p 304.50p 287.67p 296.00p 4738
20/04/2023 296.00p 296.00p 295.00p 296.00p 0
19/04/2023 295.00p 310.00p 295.00p 295.00p 1
18/04/2023 295.00p 297.60p 282.88p 295.00p 3704
17/04/2023 295.00p 310.00p 295.00p 295.00p 31
14/04/2023 295.00p 295.00p 286.43p 295.00p 0
13/04/2023 295.00p 295.00p 286.43p 295.00p 0
12/04/2023 295.00p 295.00p 286.43p 295.00p 0
11/04/2023 295.00p 297.60p 295.00p 295.00p 103
06/04/2023 295.00p 297.00p 295.00p 295.00p 251
05/04/2023 295.00p 295.00p 286.43p 295.00p 0
04/04/2023 295.00p 295.00p 286.43p 295.00p 0
03/04/2023 295.00p 295.00p 286.43p 295.00p 0
31/03/2023 295.00p 310.00p 295.00p 295.00p 9
30/03/2023 295.00p 295.00p 282.00p 295.00p 2
29/03/2023 295.00p 295.00p 286.43p 295.00p 0
28/03/2023 295.00p 297.60p 295.00p 295.00p 18
27/03/2023 295.00p 297.60p 282.00p 295.00p 3010
24/03/2023 295.00p 295.00p 286.43p 295.00p 0
23/03/2023 295.00p 310.00p 295.00p 295.00p 2
22/03/2023 295.00p 295.00p 286.43p 295.00p 0
21/03/2023 290.00p 297.00p 290.00p 295.00p 2525
20/03/2023 290.00p 290.00p 285.45p 290.00p 0
17/03/2023 290.00p 290.00p 285.45p 290.00p 0
16/03/2023 290.00p 297.60p 281.40p 290.00p 5297
15/03/2023 305.00p 305.00p 281.00p 290.00p 1201
14/03/2023 305.00p 305.00p 304.50p 305.00p 3940
13/03/2023 305.00p 305.00p 291.00p 305.00p 1000
10/03/2023 305.00p 309.41p 305.00p 305.00p 0
09/03/2023 305.00p 309.41p 305.00p 305.00p 0
08/03/2023 305.00p 305.00p 290.30p 305.00p 6
07/03/2023 305.00p 309.41p 305.00p 305.00p 0
06/03/2023 305.00p 306.50p 305.00p 305.00p 97
03/03/2023 305.00p 309.41p 305.00p 305.00p 0
02/03/2023 305.00p 309.41p 305.00p 305.00p 0
01/03/2023 305.00p 305.00p 292.20p 305.00p 3122
28/02/2023 305.00p 309.41p 305.00p 305.00p 0
27/02/2023 305.00p 309.41p 305.00p 305.00p 0
24/02/2023 305.00p 309.41p 305.00p 305.00p 0
23/02/2023 305.00p 309.41p 305.00p 305.00p 0
22/02/2023 305.00p 305.00p 292.20p 305.00p 124
21/02/2023 305.00p 309.41p 305.00p 305.00p 0
20/02/2023 305.00p 307.00p 292.20p 305.00p 1636
17/02/2023 305.00p 305.00p 300.00p 305.00p 10
16/02/2023 305.00p 320.00p 290.00p 300.00p 37
15/02/2023 305.00p 305.00p 292.20p 305.00p 575
14/02/2023 305.00p 305.00p 292.20p 305.00p 1
13/02/2023 305.00p 309.41p 305.00p 305.00p 0
10/02/2023 305.00p 320.00p 305.00p 305.00p 44
09/02/2023 305.00p 305.00p 292.20p 305.00p 180
08/02/2023 305.00p 305.00p 292.20p 305.00p 500
07/02/2023 305.00p 310.00p 305.00p 305.00p 0
06/02/2023 310.00p 310.00p 300.20p 310.00p 206
03/02/2023 310.00p 320.00p 310.00p 310.00p 6
02/02/2023 310.00p 310.00p 300.20p 310.00p 35
01/02/2023 310.00p 314.55p 310.00p 310.00p 0
31/01/2023 305.00p 310.00p 280.00p 310.00p 17200
30/01/2023 305.00p 307.27p 305.00p 305.00p 0
27/01/2023 305.00p 306.50p 305.00p 305.00p 391
26/01/2023 305.00p 306.70p 305.00p 305.00p 243
25/01/2023 305.00p 307.00p 305.00p 305.00p 1626
24/01/2023 310.00p 310.00p 300.00p 305.00p 2500
23/01/2023 310.00p 310.00p 300.20p 310.00p 314
20/01/2023 310.00p 310.00p 300.20p 310.00p 191
19/01/2023 310.00p 310.00p 300.00p 310.00p 600
18/01/2023 310.00p 310.00p 300.20p 310.00p 129
17/01/2023 310.00p 310.00p 300.00p 310.00p 10500
16/01/2023 310.00p 310.00p 307.00p 310.00p 323
13/01/2023 310.00p 310.00p 305.45p 310.00p 0
12/01/2023 310.00p 310.00p 305.45p 310.00p 0
11/01/2023 310.00p 310.00p 300.00p 310.00p 5
10/01/2023 310.00p 310.00p 305.45p 310.00p 0
09/01/2023 310.00p 310.00p 300.00p 310.00p 41
06/01/2023 310.00p 310.00p 305.45p 310.00p 0
05/01/2023 310.00p 310.00p 305.45p 310.00p 0
04/01/2023 310.00p 320.00p 310.00p 310.00p 3
03/01/2023 310.00p 310.00p 300.00p 310.00p 48
30/12/2022 310.00p 310.00p 305.45p 310.00p 0

*Close Price adjusted for both dividends and splits