Northcoders Group (CODE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits