Northcoders Group (CODE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2022 225.00p 225.00p 225.00p 225.00p 0
21/03/2022 225.00p 234.00p 225.00p 225.00p 400
18/03/2022 225.00p 225.00p 225.00p 225.00p 0
17/03/2022 225.00p 225.00p 225.00p 225.00p 0
16/03/2022 225.00p 225.00p 225.00p 225.00p 0
15/03/2022 225.00p 225.00p 225.00p 225.00p 0
14/03/2022 225.00p 225.00p 225.00p 225.00p 0
11/03/2022 225.00p 234.60p 210.00p 225.00p 1520
10/03/2022 225.00p 237.00p 211.50p 225.00p 1714
09/03/2022 207.50p 228.00p 207.50p 225.00p 8021
08/03/2022 207.50p 207.50p 195.00p 207.50p 288
07/03/2022 225.00p 225.00p 195.00p 207.50p 4588
04/03/2022 265.00p 265.00p 210.00p 225.00p 15503
03/03/2022 265.00p 280.00p 250.30p 265.00p 68
02/03/2022 285.00p 285.00p 261.60p 265.00p 9545
01/03/2022 280.00p 296.00p 280.00p 285.00p 1690
28/02/2022 280.00p 288.00p 280.00p 288.00p 150
25/02/2022 280.00p 296.50p 264.80p 280.00p 2115
24/02/2022 315.00p 315.00p 264.80p 265.00p 12214
23/02/2022 315.00p 327.00p 315.00p 315.00p 3058
22/02/2022 315.00p 315.00p 308.00p 315.00p 1
21/02/2022 325.00p 330.00p 300.00p 315.00p 6850
18/02/2022 325.00p 332.50p 325.00p 325.00p 2650
17/02/2022 325.00p 325.00p 325.00p 325.00p 0
16/02/2022 325.00p 332.50p 325.00p 325.00p 28
15/02/2022 325.00p 325.00p 325.00p 325.00p 0
14/02/2022 325.00p 325.00p 306.00p 325.00p 193
11/02/2022 325.00p 325.00p 305.00p 325.00p 5179
10/02/2022 325.00p 346.00p 305.00p 325.00p 517
09/02/2022 325.00p 347.00p 314.00p 325.00p 1085
08/02/2022 355.00p 360.00p 282.67p 325.00p 23079
07/02/2022 370.00p 390.00p 340.00p 380.00p 3419
04/02/2022 345.00p 390.00p 345.00p 370.00p 5721
03/02/2022 345.00p 350.00p 343.00p 345.00p 1248
02/02/2022 340.00p 350.00p 340.00p 345.00p 580
01/02/2022 312.00p 340.00p 312.00p 340.00p 5024
31/01/2022 300.00p 320.00p 300.00p 312.00p 4791
28/01/2022 296.00p 296.00p 290.12p 296.00p 250
27/01/2022 296.00p 302.00p 290.12p 296.00p 2112
26/01/2022 293.00p 319.80p 290.10p 301.00p 3363
25/01/2022 260.00p 290.00p 260.00p 285.00p 21474
24/01/2022 257.00p 257.00p 252.00p 256.00p 6408
21/01/2022 256.00p 260.00p 256.00p 257.00p 23
20/01/2022 256.00p 262.00p 256.00p 256.00p 870
19/01/2022 256.00p 256.00p 256.00p 256.00p 0
18/01/2022 252.00p 262.00p 252.00p 256.00p 129
17/01/2022 247.00p 260.00p 247.00p 252.00p 3340
14/01/2022 251.00p 251.00p 247.00p 247.00p 3791
13/01/2022 247.00p 247.00p 247.00p 247.00p 0
12/01/2022 247.00p 251.00p 247.00p 247.00p 916
10/01/2022 250.00p 251.00p 250.00p 251.00p 0
07/01/2022 249.00p 260.00p 244.88p 251.00p 3785
06/01/2022 249.00p 256.00p 249.00p 249.00p 949
05/01/2022 238.00p 248.20p 238.00p 248.00p 592
04/01/2022 238.00p 238.00p 238.00p 238.00p 0
03/01/2022 236.00p 246.00p 236.00p 238.00p 203
31/12/2021 236.00p 246.00p 236.00p 238.00p 203
30/12/2021 236.00p 242.00p 236.00p 236.00p 10
29/12/2021 236.00p 242.00p 236.00p 236.00p 2507
28/12/2021 235.00p 235.00p 235.00p 235.00p 0
27/12/2021 235.00p 235.00p 235.00p 235.00p 0
24/12/2021 235.00p 235.00p 235.00p 235.00p 0
23/12/2021 235.00p 235.00p 232.00p 235.00p 727
22/12/2021 235.00p 240.00p 235.00p 235.00p 250
21/12/2021 235.00p 240.00p 235.00p 235.00p 21
20/12/2021 235.00p 235.00p 232.00p 235.00p 500
17/12/2021 236.00p 236.00p 235.00p 235.00p 0
16/12/2021 235.00p 239.90p 235.00p 235.00p 1500
15/12/2021 235.00p 235.00p 235.00p 235.00p 0
14/12/2021 235.00p 235.00p 235.00p 235.00p 0
13/12/2021 235.00p 235.00p 235.00p 235.00p 0
10/12/2021 235.00p 235.00p 235.00p 235.00p 0
09/12/2021 235.00p 238.50p 235.00p 235.00p 2915
08/12/2021 235.00p 235.00p 230.10p 235.00p 2
07/12/2021 233.00p 235.00p 233.00p 235.00p 0
06/12/2021 235.00p 238.00p 235.00p 235.00p 421
03/12/2021 235.00p 238.50p 230.10p 235.00p 5061
02/12/2021 235.00p 235.00p 235.00p 235.00p 0
01/12/2021 235.00p 236.00p 235.00p 235.00p 1000
30/11/2021 229.00p 239.90p 226.00p 235.00p 9898
29/11/2021 227.00p 227.00p 227.00p 227.00p 0
26/11/2021 227.00p 232.00p 225.00p 227.00p 12951
25/11/2021 227.00p 227.00p 227.00p 227.00p 0
24/11/2021 230.00p 234.00p 227.00p 227.00p 21
23/11/2021 227.00p 227.00p 225.00p 227.00p 750
22/11/2021 227.00p 234.00p 227.00p 227.00p 400
19/11/2021 227.00p 234.00p 225.00p 227.00p 2304
18/11/2021 227.00p 227.00p 227.00p 227.00p 0
17/11/2021 227.00p 227.00p 227.00p 227.00p 0
16/11/2021 227.00p 227.00p 225.00p 227.00p 548
15/11/2021 224.00p 230.00p 224.00p 227.00p 1086
12/11/2021 224.00p 230.00p 224.00p 224.00p 217
11/11/2021 223.00p 228.00p 218.00p 224.00p 915
10/11/2021 223.00p 223.00p 223.00p 223.00p 0
09/11/2021 221.00p 227.50p 221.00p 223.00p 1783
08/11/2021 221.00p 221.00p 221.00p 221.00p 0
05/11/2021 222.00p 228.00p 221.00p 221.00p 208
04/11/2021 217.00p 228.00p 217.00p 222.00p 5995
03/11/2021 214.00p 220.00p 214.00p 217.00p 2500
02/11/2021 214.00p 218.20p 214.00p 214.00p 343
01/11/2021 211.00p 220.00p 211.00p 214.00p 3424
29/10/2021 210.00p 216.00p 210.00p 211.00p 1000
28/10/2021 207.00p 214.00p 207.00p 210.00p 2131
27/10/2021 205.00p 210.00p 204.00p 207.00p 4431
26/10/2021 205.00p 205.00p 205.00p 205.00p 0
25/10/2021 197.00p 208.60p 197.00p 205.00p 29575
22/10/2021 195.00p 200.00p 195.00p 195.00p 4495
21/10/2021 187.50p 198.96p 187.50p 195.00p 32768
20/10/2021 184.00p 190.00p 184.00p 187.50p 16271
19/10/2021 183.00p 184.00p 183.00p 184.00p 0
18/10/2021 182.50p 183.00p 182.50p 183.00p 0
15/10/2021 182.50p 182.50p 182.50p 182.50p 0
14/10/2021 181.50p 182.50p 180.45p 182.50p 300
13/10/2021 176.50p 181.98p 175.00p 181.50p 10250
12/10/2021 178.50p 178.50p 176.50p 176.50p 2250
11/10/2021 181.50p 181.50p 175.00p 178.00p 7091
08/10/2021 180.50p 181.50p 180.00p 181.50p 882
07/10/2021 180.50p 181.00p 178.00p 180.50p 1550
06/10/2021 180.50p 180.50p 178.00p 180.50p 5009
05/10/2021 180.50p 180.50p 179.00p 180.50p 0
04/10/2021 181.50p 182.06p 178.00p 179.00p 4221
01/10/2021 181.50p 181.50p 181.50p 181.50p 0
30/09/2021 182.50p 182.50p 178.00p 181.50p 2000
29/09/2021 182.50p 182.50p 182.50p 182.50p 0
28/09/2021 182.50p 183.00p 182.50p 182.50p 1500
27/09/2021 180.50p 180.50p 180.50p 180.50p 0
24/09/2021 180.50p 180.50p 180.50p 180.50p 0
23/09/2021 180.50p 180.50p 180.50p 180.50p 0
22/09/2021 180.50p 180.50p 180.50p 180.50p 0
21/09/2021 180.50p 180.50p 180.50p 180.50p 0
20/09/2021 181.50p 183.00p 178.05p 180.50p 6303
17/09/2021 181.50p 181.50p 181.50p 181.50p 0
16/09/2021 181.50p 182.60p 181.50p 181.50p 4731
15/09/2021 181.50p 181.50p 181.50p 181.50p 0
14/09/2021 181.50p 183.00p 181.50p 181.50p 250
13/09/2021 181.50p 182.66p 181.50p 181.50p 8
10/09/2021 181.50p 181.50p 181.50p 181.50p 0
09/09/2021 181.50p 181.50p 181.50p 181.50p 0
08/09/2021 181.50p 181.50p 181.50p 181.50p 0
07/09/2021 181.50p 181.50p 181.50p 181.50p 0
06/09/2021 181.50p 182.97p 181.46p 181.50p 2262
03/09/2021 181.50p 182.85p 181.46p 181.50p 3700
02/09/2021 181.50p 181.50p 181.50p 181.50p 0
01/09/2021 181.50p 182.80p 181.50p 181.50p 5450
31/08/2021 180.50p 182.80p 180.27p 181.50p 11634
30/08/2021 180.50p 180.50p 178.05p 180.50p 580
27/08/2021 180.50p 180.50p 178.05p 180.50p 580
26/08/2021 180.50p 180.50p 180.50p 180.50p 0
25/08/2021 180.50p 180.50p 180.50p 180.50p 0
24/08/2021 180.50p 180.50p 178.05p 180.50p 81
23/08/2021 180.50p 180.50p 180.30p 180.50p 4432
20/08/2021 180.50p 180.50p 180.50p 180.50p 0
19/08/2021 180.50p 180.50p 180.30p 180.50p 732
18/08/2021 180.50p 180.50p 180.30p 180.50p 50
17/08/2021 180.50p 180.50p 180.30p 180.50p 271
16/08/2021 180.50p 180.50p 180.30p 180.50p 1386
13/08/2021 180.50p 180.50p 180.40p 180.50p 551
12/08/2021 179.00p 180.50p 179.00p 180.50p 800
11/08/2021 179.00p 179.85p 179.00p 179.00p 200
10/08/2021 181.50p 181.50p 178.03p 179.00p 5104
09/08/2021 184.00p 184.00p 180.25p 181.50p 3051
06/08/2021 184.00p 187.00p 182.66p 187.00p 421
05/08/2021 184.00p 184.00p 182.50p 182.50p 0
04/08/2021 184.00p 184.00p 180.25p 182.50p 1100
03/08/2021 184.00p 184.00p 182.50p 182.50p 117
02/08/2021 184.00p 184.00p 182.50p 182.50p 675
30/07/2021 185.00p 185.00p 182.03p 182.50p 6521
29/07/2021 185.00p 185.00p 182.00p 183.50p 11810
28/07/2021 182.50p 183.50p 181.15p 183.50p 20918
27/07/2021 184.00p 187.02p 180.00p 182.50p 33913

*Close Price adjusted for both dividends and splits