NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2016 260.40p 260.96p 254.30p 260.20p 321585
15/03/2016 254.00p 260.40p 251.90p 260.00p 1854267
14/03/2016 255.40p 261.30p 253.90p 253.90p 342847
11/03/2016 260.00p 265.30p 256.20p 259.40p 494256
10/03/2016 266.50p 269.90p 262.30p 262.30p 264840
09/03/2016 275.00p 275.00p 264.90p 264.90p 441369
08/03/2016 270.00p 279.90p 269.10p 270.10p 1421839
07/03/2016 275.00p 279.40p 272.00p 274.30p 179547
04/03/2016 276.30p 279.90p 276.30p 278.90p 181112
03/03/2016 288.50p 290.60p 278.80p 280.60p 673951
02/03/2016 295.50p 302.96p 290.00p 291.40p 244799
01/03/2016 285.20p 300.70p 285.20p 300.70p 626428
29/02/2016 286.20p 292.85p 286.20p 291.70p 221899
26/02/2016 275.00p 293.30p 275.00p 290.20p 261993
25/02/2016 280.00p 282.80p 275.51p 278.70p 714635
24/02/2016 290.00p 294.20p 280.10p 281.10p 350194
23/02/2016 291.00p 296.61p 290.60p 293.30p 88762
22/02/2016 297.50p 300.40p 293.20p 293.90p 138089
19/02/2016 293.00p 300.00p 284.10p 299.00p 1430355
18/02/2016 280.00p 292.00p 280.00p 290.80p 359106
17/02/2016 275.50p 287.10p 275.50p 287.10p 386604
16/02/2016 281.30p 284.70p 279.06p 281.10p 399887
15/02/2016 262.00p 280.80p 260.87p 280.80p 828574
12/02/2016 263.10p 263.82p 256.18p 261.10p 628738
11/02/2016 283.00p 283.00p 260.62p 263.20p 873225
10/02/2016 285.20p 285.20p 275.50p 275.50p 380405
09/02/2016 280.00p 286.82p 277.40p 277.70p 968881
08/02/2016 300.00p 306.00p 283.47p 285.70p 372634
05/02/2016 302.00p 308.00p 300.90p 300.90p 337435
04/02/2016 305.00p 309.84p 305.00p 308.00p 1515472
03/02/2016 319.00p 319.00p 307.22p 309.00p 2129318
02/02/2016 316.00p 320.42p 312.00p 315.00p 803427
01/02/2016 322.30p 322.30p 312.90p 316.00p 672160
29/01/2016 324.00p 324.00p 315.02p 316.00p 2166221
28/01/2016 315.10p 324.80p 313.40p 317.00p 442634
27/01/2016 316.00p 326.00p 316.00p 320.60p 458211
26/01/2016 309.70p 324.38p 303.63p 324.10p 593243
25/01/2016 308.00p 309.50p 307.10p 307.40p 274785
22/01/2016 300.00p 307.00p 295.50p 307.00p 943818
21/01/2016 290.00p 304.00p 290.00p 300.00p 11030139
20/01/2016 299.10p 299.10p 288.30p 294.00p 566357
19/01/2016 294.30p 299.50p 291.70p 298.70p 1918259
18/01/2016 296.40p 299.66p 287.10p 291.40p 360925
15/01/2016 287.70p 296.71p 287.30p 295.60p 1353249
14/01/2016 300.00p 300.00p 290.80p 295.30p 237547
13/01/2016 288.10p 298.10p 288.10p 295.50p 226576
12/01/2016 292.90p 297.58p 290.40p 294.30p 107005
11/01/2016 288.60p 300.00p 288.60p 292.10p 155662
08/01/2016 290.50p 295.70p 290.50p 293.10p 118515
07/01/2016 301.50p 301.50p 291.20p 294.90p 160074
06/01/2016 301.50p 301.50p 295.10p 297.20p 217517
05/01/2016 298.00p 305.63p 296.50p 299.40p 203224
04/01/2016 295.00p 307.92p 295.00p 301.20p 383369
31/12/2015 300.60p 305.88p 298.30p 300.00p 46522
30/12/2015 309.00p 309.00p 298.30p 302.00p 198088
29/12/2015 309.00p 309.00p 299.40p 301.50p 125715
24/12/2015 300.00p 307.63p 299.50p 303.50p 146655
23/12/2015 305.00p 307.00p 298.50p 307.00p 3084790
22/12/2015 303.50p 306.94p 298.00p 301.75p 385643
21/12/2015 285.75p 305.75p 285.75p 303.00p 490140
18/12/2015 283.00p 289.95p 283.00p 288.00p 227033
17/12/2015 278.00p 290.25p 278.00p 287.75p 453966
16/12/2015 275.50p 287.50p 275.50p 282.00p 355947
15/12/2015 275.00p 278.06p 274.83p 276.00p 742630
14/12/2015 283.00p 283.00p 277.50p 279.00p 1151467
11/12/2015 276.00p 286.27p 275.00p 277.50p 239914
10/12/2015 276.00p 278.63p 276.00p 276.50p 86099
09/12/2015 282.50p 284.75p 280.25p 280.25p 83710
08/12/2015 282.25p 286.50p 282.25p 283.50p 122744
07/12/2015 276.00p 285.00p 276.00p 284.00p 86772
04/12/2015 290.00p 290.00p 276.96p 281.50p 93901
03/12/2015 294.50p 294.50p 276.00p 277.00p 157779
02/12/2015 286.50p 292.03p 281.57p 282.50p 52793
01/12/2015 289.75p 295.00p 282.60p 286.00p 150657
30/11/2015 290.00p 290.00p 283.50p 288.25p 619916
27/11/2015 290.00p 293.94p 283.00p 284.75p 376941
26/11/2015 292.00p 300.00p 284.44p 295.00p 741573
25/11/2015 284.00p 290.00p 278.86p 290.00p 278174
24/11/2015 285.00p 285.00p 272.00p 282.50p 1473249
23/11/2015 281.25p 290.00p 281.25p 286.25p 108141
20/11/2015 288.00p 288.00p 281.50p 285.00p 35212
19/11/2015 288.00p 288.00p 279.00p 286.25p 44386
18/11/2015 275.00p 288.00p 275.00p 285.50p 52917
17/11/2015 288.00p 288.00p 279.38p 286.50p 48707
16/11/2015 290.00p 290.00p 275.00p 277.50p 37788
13/11/2015 285.00p 285.00p 277.75p 279.25p 75281
12/11/2015 280.00p 282.00p 277.25p 277.50p 58441
11/11/2015 290.00p 290.00p 282.36p 283.50p 66527
10/11/2015 280.00p 289.50p 280.00p 287.25p 66866
09/11/2015 280.00p 288.56p 280.00p 285.50p 91043
06/11/2015 290.00p 290.00p 280.82p 285.75p 38870
05/11/2015 290.00p 290.00p 280.75p 280.75p 61884
04/11/2015 286.00p 292.63p 286.00p 287.00p 59727
03/11/2015 284.00p 294.25p 278.75p 289.75p 1245814
02/11/2015 276.00p 285.00p 270.00p 280.50p 95350
30/10/2015 283.00p 283.00p 272.85p 276.00p 55051
29/10/2015 270.00p 278.50p 270.00p 275.00p 151154
28/10/2015 275.00p 281.25p 273.00p 277.00p 65496
27/10/2015 275.00p 283.00p 275.00p 280.25p 935358
26/10/2015 265.00p 284.00p 265.00p 284.00p 1697410
23/10/2015 269.00p 271.00p 261.65p 271.00p 658878
22/10/2015 269.00p 269.00p 259.20p 266.75p 24438
21/10/2015 264.75p 265.15p 246.60p 260.75p 411393
20/10/2015 260.00p 267.25p 260.00p 265.00p 66577
19/10/2015 270.00p 271.55p 262.50p 267.75p 134002
16/10/2015 268.25p 274.00p 263.25p 266.50p 225907
15/10/2015 264.00p 272.23p 263.88p 266.50p 616170
14/10/2015 262.00p 270.00p 255.00p 263.25p 55733
13/10/2015 254.75p 261.50p 250.94p 260.50p 67380
12/10/2015 250.00p 255.25p 248.50p 250.00p 299236
09/10/2015 252.25p 254.87p 247.13p 250.75p 57782
08/10/2015 250.00p 253.30p 237.67p 250.50p 94807
07/10/2015 269.75p 275.00p 251.92p 254.50p 253319
06/10/2015 272.50p 280.00p 272.00p 275.00p 264389
05/10/2015 276.75p 278.15p 270.00p 275.00p 111364
02/10/2015 275.00p 278.00p 267.14p 277.50p 115002
01/10/2015 275.00p 276.75p 268.92p 275.75p 41403
30/09/2015 275.00p 276.75p 271.75p 274.00p 716059
29/09/2015 271.00p 272.75p 266.87p 272.75p 42746
28/09/2015 272.00p 275.00p 268.25p 270.25p 67375
25/09/2015 260.00p 269.25p 260.00p 268.00p 55163
24/09/2015 262.00p 270.50p 262.00p 267.00p 64797
23/09/2015 258.00p 273.75p 258.00p 267.00p 64177
22/09/2015 268.00p 269.75p 262.25p 267.00p 174959
21/09/2015 263.00p 267.25p 255.00p 264.50p 1006154
18/09/2015 263.00p 263.00p 253.50p 256.50p 41387
17/09/2015 263.00p 263.00p 253.00p 258.50p 61819
16/09/2015 251.75p 258.25p 251.50p 254.25p 31027
15/09/2015 252.00p 258.00p 252.00p 258.00p 20193
14/09/2015 251.50p 258.75p 251.50p 257.50p 56424
11/09/2015 263.00p 263.00p 252.39p 256.00p 208486
10/09/2015 263.00p 263.00p 255.75p 256.00p 45999
09/09/2015 260.25p 260.25p 255.25p 257.50p 63259
08/09/2015 255.00p 265.00p 252.90p 258.00p 186826
07/09/2015 242.50p 255.00p 241.00p 250.00p 176671
04/09/2015 245.00p 245.74p 238.13p 243.50p 376406
03/09/2015 243.00p 244.75p 239.50p 243.50p 140896
02/09/2015 231.00p 241.75p 231.00p 239.50p 58682
01/09/2015 225.00p 240.75p 225.00p 240.00p 140209
28/08/2015 228.75p 234.00p 227.50p 230.50p 105656
27/08/2015 222.00p 230.50p 222.00p 229.25p 72419
26/08/2015 224.00p 232.00p 224.00p 230.75p 68191
25/08/2015 227.50p 232.10p 225.00p 227.00p 756561
24/08/2015 238.00p 246.00p 225.75p 225.75p 179680
21/08/2015 240.00p 245.25p 240.00p 244.00p 201253
20/08/2015 250.00p 250.00p 242.50p 246.25p 682483
19/08/2015 246.00p 249.00p 244.50p 245.50p 135917
18/08/2015 250.00p 250.00p 243.02p 247.00p 136461
17/08/2015 238.00p 248.70p 238.00p 245.00p 122190
14/08/2015 247.00p 247.00p 236.56p 244.00p 156489
13/08/2015 245.25p 245.25p 237.00p 239.25p 198557
12/08/2015 236.75p 242.25p 230.00p 238.50p 133497
11/08/2015 239.75p 239.75p 236.00p 237.75p 33316
10/08/2015 240.00p 240.00p 233.25p 235.50p 105454
07/08/2015 237.00p 238.00p 233.00p 234.50p 75459
06/08/2015 239.75p 239.75p 233.50p 236.00p 50950
05/08/2015 228.00p 238.00p 228.00p 235.00p 59528
04/08/2015 228.00p 235.78p 228.00p 233.75p 107545
03/08/2015 235.50p 235.50p 230.47p 234.00p 158299
31/07/2015 235.50p 236.50p 234.00p 235.50p 74831
30/07/2015 237.75p 237.75p 233.00p 234.50p 214944
29/07/2015 224.75p 234.00p 224.75p 233.00p 118536
28/07/2015 233.00p 233.00p 224.95p 230.00p 291040
27/07/2015 223.00p 232.00p 223.00p 228.00p 38184
24/07/2015 224.25p 231.00p 224.25p 229.50p 103930
23/07/2015 223.00p 231.00p 223.00p 228.00p 208514
22/07/2015 229.00p 229.00p 226.00p 227.75p 140788
21/07/2015 226.75p 226.75p 222.43p 224.75p 108453
20/07/2015 229.00p 229.00p 224.25p 225.00p 138840
17/07/2015 225.00p 227.00p 220.00p 225.50p 233469
16/07/2015 222.00p 222.00p 219.00p 219.75p 203987
15/07/2015 225.00p 225.00p 219.31p 220.75p 63913
14/07/2015 215.75p 222.75p 215.75p 220.00p 1929469
13/07/2015 224.00p 225.60p 217.00p 218.25p 198983
10/07/2015 227.50p 227.50p 217.00p 217.00p 406363
09/07/2015 222.00p 224.00p 218.00p 221.50p 1831365
08/07/2015 218.00p 218.00p 215.94p 217.00p 44194
07/07/2015 212.00p 223.75p 212.00p 218.00p 111030
06/07/2015 215.00p 218.25p 215.00p 218.25p 67117
03/07/2015 215.00p 218.50p 215.00p 216.25p 25974
02/07/2015 211.75p 223.50p 211.75p 219.25p 90368
01/07/2015 211.75p 217.00p 211.75p 215.75p 41725
30/06/2015 218.25p 218.50p 213.63p 215.75p 53021
29/06/2015 221.50p 221.50p 217.25p 219.75p 55814
26/06/2015 218.75p 222.50p 215.25p 221.25p 422572
25/06/2015 220.00p 221.75p 214.50p 219.25p 105999
24/06/2015 219.00p 221.25p 216.00p 219.00p 61320
23/06/2015 216.00p 218.75p 212.00p 215.75p 216554
22/06/2015 217.00p 217.00p 212.25p 214.25p 102203
19/06/2015 210.00p 215.00p 208.00p 208.00p 188360
18/06/2015 212.75p 219.25p 211.75p 211.75p 52559
17/06/2015 210.00p 219.00p 210.00p 212.00p 89290
16/06/2015 210.00p 214.50p 210.00p 212.00p 98005
15/06/2015 213.00p 217.25p 211.25p 212.00p 79176
12/06/2015 220.75p 221.62p 216.25p 217.00p 58205
11/06/2015 215.00p 219.50p 211.00p 214.75p 8202702
10/06/2015 211.00p 218.75p 211.00p 215.00p 324504
09/06/2015 216.00p 220.00p 215.25p 217.25p 82953
08/06/2015 215.00p 222.00p 213.20p 218.75p 484039
05/06/2015 215.25p 221.75p 214.31p 218.00p 187985

*Close Price adjusted for both dividends and splits