Northcoders Group (CODE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2022 310.00p 310.00p 305.45p 310.00p 0
28/12/2022 310.00p 320.00p 310.00p 310.00p 1
23/12/2022 310.00p 310.00p 305.45p 310.00p 0
22/12/2022 310.00p 310.00p 305.45p 310.00p 0
21/12/2022 310.00p 310.00p 305.45p 310.00p 0
20/12/2022 310.00p 310.00p 308.00p 310.00p 9
19/12/2022 310.00p 310.00p 305.45p 310.00p 0
16/12/2022 310.00p 310.00p 300.00p 310.00p 379
15/12/2022 310.00p 310.00p 300.00p 310.00p 1075
14/12/2022 315.00p 315.00p 300.00p 310.00p 2629
13/12/2022 303.00p 307.00p 300.00p 305.00p 1344
12/12/2022 303.00p 303.00p 299.82p 303.00p 0
09/12/2022 303.00p 303.00p 299.82p 303.00p 0
08/12/2022 303.00p 303.00p 303.00p 303.00p 0
07/12/2022 315.00p 315.00p 296.96p 303.00p 4900
06/12/2022 315.00p 317.14p 315.00p 315.00p 0
05/12/2022 315.00p 330.00p 315.00p 315.00p 3
02/12/2022 315.00p 317.14p 315.00p 315.00p 0
01/12/2022 315.00p 317.14p 315.00p 315.00p 0
30/11/2022 315.00p 315.00p 307.00p 315.00p 750
29/11/2022 315.00p 317.14p 315.00p 315.00p 0
28/11/2022 315.00p 317.14p 315.00p 315.00p 0
25/11/2022 315.00p 315.00p 307.00p 315.00p 25325
24/11/2022 315.00p 317.14p 315.00p 315.00p 0
23/11/2022 315.00p 318.75p 313.64p 315.00p 0
22/11/2022 315.00p 315.00p 300.30p 315.00p 854
21/11/2022 315.00p 315.00p 300.30p 315.00p 1237
18/11/2022 315.00p 315.00p 301.50p 315.00p 360
17/11/2022 325.00p 325.00p 310.25p 315.00p 5
16/11/2022 325.00p 330.00p 325.00p 325.00p 415
15/11/2022 325.00p 329.00p 325.00p 325.00p 881
14/11/2022 325.00p 329.00p 311.50p 325.00p 700
11/11/2022 325.00p 325.00p 311.50p 325.00p 391
10/11/2022 325.00p 329.00p 325.00p 325.00p 6
09/11/2022 330.00p 330.00p 310.00p 325.00p 15
08/11/2022 325.00p 330.00p 325.00p 325.00p 423
07/11/2022 330.00p 330.00p 318.18p 325.00p 0
04/11/2022 330.00p 330.00p 330.00p 330.00p 219
03/11/2022 325.00p 340.00p 325.00p 325.00p 2
02/11/2022 325.00p 325.00p 313.30p 325.00p 83
01/11/2022 325.00p 331.82p 325.00p 325.00p 0
31/10/2022 325.00p 331.82p 325.00p 325.00p 0
28/10/2022 325.00p 331.82p 325.00p 325.00p 0
27/10/2022 325.00p 340.00p 325.00p 325.00p 1154
26/10/2022 325.00p 331.82p 325.00p 325.00p 0
25/10/2022 325.00p 331.82p 325.00p 325.00p 0
24/10/2022 320.00p 340.00p 310.00p 325.00p 5232
21/10/2022 325.00p 325.00p 310.00p 320.00p 1200
20/10/2022 325.00p 325.00p 310.00p 325.00p 718
19/10/2022 330.00p 330.00p 316.00p 325.00p 795
18/10/2022 325.00p 325.00p 318.18p 325.00p 0
17/10/2022 325.00p 325.00p 318.18p 325.00p 0
14/10/2022 325.00p 340.00p 325.00p 325.00p 152
13/10/2022 325.00p 325.00p 318.18p 325.00p 0
12/10/2022 325.00p 325.00p 318.18p 325.00p 0
11/10/2022 325.00p 340.00p 325.00p 325.00p 87
10/10/2022 330.00p 330.00p 324.80p 325.00p 697
07/10/2022 320.00p 320.00p 320.00p 320.00p 30625
06/10/2022 320.00p 320.00p 310.00p 320.00p 501
05/10/2022 320.00p 330.00p 320.00p 320.00p 31
04/10/2022 340.00p 340.00p 320.00p 320.00p 2153
03/10/2022 345.00p 360.00p 330.00p 345.00p 229
30/09/2022 345.00p 345.00p 345.00p 345.00p 0
29/09/2022 345.00p 352.00p 345.00p 345.00p 708
28/09/2022 345.00p 360.00p 345.00p 345.00p 43
27/09/2022 345.00p 353.70p 331.87p 345.00p 267
26/09/2022 350.00p 360.00p 331.87p 345.00p 3050
23/09/2022 350.00p 357.00p 350.00p 350.00p 2500
22/09/2022 350.00p 357.25p 346.25p 350.00p 9138
21/09/2022 360.00p 370.00p 340.00p 350.00p 3098
20/09/2022 370.00p 370.00p 354.50p 360.00p 2162
19/09/2022 350.00p 350.00p 340.00p 350.00p 500
16/09/2022 350.00p 350.00p 340.00p 350.00p 500
15/09/2022 355.00p 350.00p 350.00p 350.00p 0
14/09/2022 355.00p 360.00p 350.00p 350.00p 17
13/09/2022 355.00p 355.00p 340.00p 350.00p 628
12/09/2022 375.00p 375.00p 350.00p 350.00p 4790
09/09/2022 370.00p 390.00p 370.00p 375.00p 548
08/09/2022 370.00p 390.00p 360.80p 370.00p 3063
07/09/2022 335.00p 390.00p 325.00p 370.00p 2313
06/09/2022 335.00p 350.00p 335.00p 335.00p 3
05/09/2022 335.00p 335.00p 335.00p 335.00p 0
02/09/2022 335.00p 335.00p 335.00p 335.00p 0
01/09/2022 330.00p 350.00p 320.00p 335.00p 597
31/08/2022 330.00p 340.00p 321.40p 330.00p 192
30/08/2022 320.00p 320.00p 313.75p 320.00p 790
29/08/2022 320.00p 320.00p 320.00p 320.00p 0
26/08/2022 320.00p 320.00p 320.00p 320.00p 0
25/08/2022 320.00p 340.00p 313.75p 320.00p 246
24/08/2022 320.00p 320.00p 320.00p 320.00p 0
23/08/2022 315.00p 339.60p 300.00p 320.00p 824
22/08/2022 305.00p 320.00p 305.00p 315.00p 5286
19/08/2022 305.00p 305.00p 303.75p 305.00p 1516
18/08/2022 290.00p 315.00p 290.00p 305.00p 5827
17/08/2022 290.00p 310.00p 290.00p 290.00p 16
16/08/2022 290.00p 290.00p 280.80p 290.00p 1803
15/08/2022 285.00p 308.42p 270.00p 290.00p 3299
12/08/2022 285.00p 297.00p 285.00p 285.00p 6
11/08/2022 270.00p 297.50p 270.00p 285.00p 4169
10/08/2022 270.00p 290.00p 270.00p 270.00p 534
09/08/2022 255.00p 287.50p 245.00p 270.00p 12357
08/08/2022 240.00p 240.00p 240.00p 240.00p 0
05/08/2022 240.00p 240.00p 240.00p 240.00p 83
04/08/2022 240.00p 240.00p 240.00p 240.00p 0
03/08/2022 240.00p 240.00p 240.00p 240.00p 0
02/08/2022 245.00p 245.00p 220.50p 240.00p 1167
01/08/2022 245.00p 270.00p 220.00p 245.00p 2724
29/07/2022 245.00p 253.00p 245.00p 245.00p 790
28/07/2022 245.00p 253.00p 245.00p 245.00p 479
27/07/2022 245.00p 270.00p 245.00p 245.00p 1
26/07/2022 245.00p 253.00p 232.00p 245.00p 446
25/07/2022 245.00p 245.00p 245.00p 245.00p 0
22/07/2022 245.00p 245.00p 223.00p 245.00p 271
21/07/2022 245.00p 245.00p 245.00p 245.00p 0
20/07/2022 245.00p 256.00p 245.00p 245.00p 154
19/07/2022 240.00p 257.20p 232.00p 245.00p 2740
18/07/2022 230.00p 230.00p 220.00p 230.00p 136
15/07/2022 230.00p 230.00p 230.00p 230.00p 0
14/07/2022 230.00p 235.00p 230.00p 230.00p 64
13/07/2022 230.00p 235.00p 230.00p 230.00p 48
12/07/2022 230.00p 230.00p 230.00p 230.00p 0
11/07/2022 240.00p 240.00p 230.00p 230.00p 0
08/07/2022 240.00p 240.00p 220.00p 230.00p 300
07/07/2022 240.00p 240.00p 220.00p 230.00p 126
06/07/2022 240.00p 240.00p 235.00p 235.00p 0
05/07/2022 240.00p 240.00p 235.00p 235.00p 0
04/07/2022 240.00p 240.00p 235.00p 235.00p 0
01/07/2022 240.00p 240.00p 220.00p 235.00p 200
30/06/2022 240.00p 240.00p 220.00p 240.00p 25
29/06/2022 240.00p 240.00p 240.00p 240.00p 0
28/06/2022 240.00p 240.00p 240.00p 240.00p 0
27/06/2022 240.00p 240.00p 240.00p 240.00p 0
24/06/2022 240.00p 240.00p 240.00p 240.00p 0
23/06/2022 240.00p 240.00p 230.00p 240.00p 375
22/06/2022 240.00p 240.00p 240.00p 240.00p 0
21/06/2022 240.00p 240.00p 220.40p 240.00p 692
20/06/2022 240.00p 240.00p 240.00p 240.00p 0
17/06/2022 240.00p 240.00p 220.80p 240.00p 50
16/06/2022 240.00p 240.00p 230.50p 240.00p 1729
15/06/2022 240.00p 240.00p 230.50p 240.00p 391
14/06/2022 245.00p 245.00p 245.00p 245.00p 0
13/06/2022 245.00p 245.00p 245.00p 245.00p 0
10/06/2022 245.00p 245.00p 230.50p 245.00p 600
09/06/2022 245.00p 248.00p 245.00p 245.00p 16
08/06/2022 245.00p 245.00p 245.00p 245.00p 0
07/06/2022 245.00p 245.00p 245.00p 245.00p 0
06/06/2022 245.00p 245.00p 230.30p 245.00p 2731
03/06/2022 245.00p 245.00p 230.30p 245.00p 1102
02/06/2022 245.00p 245.00p 230.30p 245.00p 1102
01/06/2022 245.00p 245.00p 230.30p 245.00p 1102
31/05/2022 245.00p 250.00p 245.00p 245.00p 0
30/05/2022 240.00p 254.00p 240.00p 250.00p 7700
27/05/2022 240.00p 240.00p 220.90p 235.00p 789
26/05/2022 240.00p 240.00p 226.00p 235.00p 555
25/05/2022 240.00p 235.00p 235.00p 235.00p 0
24/05/2022 235.00p 245.50p 235.00p 235.00p 2567
23/05/2022 230.00p 235.00p 230.00p 235.00p 0
20/05/2022 230.00p 245.00p 210.00p 230.00p 388
19/05/2022 230.00p 230.00p 230.00p 230.00p 0
18/05/2022 230.00p 230.00p 230.00p 230.00p 0
17/05/2022 230.00p 230.00p 230.00p 230.00p 0
16/05/2022 230.00p 230.00p 230.00p 230.00p 0
13/05/2022 230.00p 230.00p 230.00p 230.00p 0
12/05/2022 240.00p 240.00p 220.00p 230.00p 577
11/05/2022 235.00p 245.00p 235.00p 235.00p 204
10/05/2022 270.00p 270.00p 220.00p 235.00p 7875
09/05/2022 280.00p 280.00p 260.00p 270.00p 1746
06/05/2022 280.00p 270.00p 270.00p 270.00p 0
05/05/2022 280.00p 280.00p 260.20p 270.00p 2506
04/05/2022 280.00p 290.00p 262.10p 275.00p 2394
03/05/2022 280.00p 297.90p 280.00p 285.00p 10
02/05/2022 280.00p 285.00p 280.00p 285.00p 0
29/04/2022 280.00p 285.00p 285.00p 285.00p 0
28/04/2022 280.00p 285.00p 280.00p 285.00p 0
27/04/2022 280.00p 285.00p 277.60p 285.00p 2400
26/04/2022 265.00p 329.70p 261.50p 262.00p 16624
25/04/2022 255.00p 255.00p 255.00p 255.00p 0
22/04/2022 255.00p 255.00p 255.00p 255.00p 0
21/04/2022 255.00p 255.00p 251.50p 255.00p 150
20/04/2022 250.00p 257.75p 243.00p 255.00p 538
19/04/2022 250.00p 250.00p 245.00p 250.00p 0
18/04/2022 250.00p 250.00p 245.00p 250.00p 0
15/04/2022 250.00p 250.00p 245.00p 250.00p 0
14/04/2022 250.00p 250.00p 245.00p 250.00p 0
13/04/2022 270.00p 280.00p 246.00p 250.00p 5185
12/04/2022 270.00p 278.00p 256.00p 265.00p 208
11/04/2022 270.00p 270.00p 265.00p 265.00p 0
08/04/2022 265.00p 277.50p 265.00p 265.00p 50
07/04/2022 268.00p 268.00p 265.00p 265.00p 0
06/04/2022 268.00p 277.50p 265.00p 265.00p 25
05/04/2022 265.00p 277.50p 265.00p 265.00p 773
04/04/2022 240.00p 280.00p 240.00p 265.00p 14648
01/04/2022 225.00p 250.00p 210.00p 238.00p 10387
31/03/2022 225.00p 225.00p 225.00p 225.00p 0
30/03/2022 225.00p 227.50p 225.00p 225.00p 750
29/03/2022 225.00p 227.50p 225.00p 225.00p 10000
28/03/2022 225.00p 225.00p 225.00p 225.00p 0
25/03/2022 225.00p 228.00p 210.00p 225.00p 42
24/03/2022 225.00p 228.00p 210.00p 225.00p 2350
23/03/2022 225.00p 225.00p 225.00p 225.00p 0

*Close Price adjusted for both dividends and splits