NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2015 216.00p 216.00p 212.00p 215.75p 196706
03/06/2015 218.25p 218.25p 212.00p 212.00p 113771
02/06/2015 214.50p 215.00p 212.00p 214.00p 304245
01/06/2015 217.00p 217.00p 210.70p 211.75p 408441
29/05/2015 211.00p 214.75p 210.25p 212.00p 182363
28/05/2015 214.25p 214.75p 212.11p 213.00p 63764
27/05/2015 210.00p 216.75p 210.00p 213.50p 67705
26/05/2015 212.00p 217.50p 212.00p 213.75p 42245
22/05/2015 215.25p 216.50p 212.75p 214.00p 85276
21/05/2015 215.00p 215.00p 212.00p 214.75p 320527
20/05/2015 215.25p 218.75p 212.00p 214.25p 114044
19/05/2015 212.00p 219.34p 212.00p 214.75p 138648
18/05/2015 213.75p 219.50p 212.65p 219.00p 163983
15/05/2015 221.75p 222.31p 214.50p 218.75p 107373
14/05/2015 220.00p 220.00p 214.50p 217.50p 302512
13/05/2015 216.75p 218.00p 210.96p 215.00p 451392
12/05/2015 216.50p 216.50p 210.07p 212.25p 2727825
11/05/2015 206.00p 213.96p 206.00p 213.00p 1672331
08/05/2015 215.00p 215.00p 209.28p 211.25p 137944
07/05/2015 212.50p 212.50p 205.74p 208.75p 479013
06/05/2015 207.00p 210.25p 205.75p 209.50p 2801418
05/05/2015 212.75p 213.92p 205.25p 207.00p 183553
01/05/2015 210.00p 212.50p 210.00p 212.50p 67354
30/04/2015 206.00p 212.50p 206.00p 208.50p 563218
29/04/2015 208.00p 212.00p 208.00p 210.25p 114017
28/04/2015 207.50p 212.25p 207.50p 209.50p 75570
27/04/2015 205.25p 215.18p 205.00p 208.00p 109958
24/04/2015 203.00p 206.00p 200.78p 205.50p 200887
23/04/2015 200.75p 202.00p 195.00p 200.00p 191340
22/04/2015 199.00p 199.00p 194.00p 195.25p 400204
21/04/2015 199.00p 199.00p 196.50p 198.75p 42609
20/04/2015 195.00p 202.00p 195.00p 197.75p 43841
17/04/2015 195.25p 201.75p 195.25p 199.00p 80707
16/04/2015 207.25p 207.25p 198.18p 199.00p 51036
15/04/2015 208.00p 208.00p 200.65p 201.50p 160627
14/04/2015 209.00p 209.00p 201.25p 203.00p 332941
13/04/2015 210.00p 210.00p 205.00p 205.00p 133201
10/04/2015 204.00p 208.75p 198.00p 208.25p 219383
09/04/2015 202.50p 205.50p 198.50p 202.50p 169012
08/04/2015 199.00p 203.00p 197.00p 202.75p 173841
07/04/2015 198.00p 199.00p 192.67p 197.75p 564260
02/04/2015 199.50p 200.80p 193.00p 198.00p 136448
01/04/2015 198.50p 199.00p 195.50p 199.00p 436205
31/03/2015 202.50p 202.50p 193.00p 196.00p 245597
30/03/2015 203.00p 203.00p 196.00p 197.00p 309698
27/03/2015 203.25p 203.25p 196.50p 201.00p 148000
26/03/2015 200.25p 203.65p 195.88p 199.25p 125049
25/03/2015 205.00p 205.00p 198.75p 200.00p 263015
24/03/2015 215.00p 215.00p 197.70p 203.00p 1536375
23/03/2015 216.50p 225.25p 216.50p 220.00p 35974
20/03/2015 226.50p 226.50p 217.75p 221.25p 57083
19/03/2015 222.25p 227.50p 220.55p 223.00p 107296
18/03/2015 228.00p 228.00p 224.00p 226.00p 385469
17/03/2015 232.25p 232.25p 224.76p 226.25p 81965
16/03/2015 230.00p 230.00p 222.50p 225.50p 372896
13/03/2015 231.75p 231.75p 223.00p 225.75p 63822
12/03/2015 223.25p 229.75p 223.25p 224.50p 111312
11/03/2015 226.25p 229.50p 224.00p 227.75p 1195809
10/03/2015 231.75p 231.75p 225.75p 226.25p 2010545
09/03/2015 223.00p 228.00p 223.00p 225.00p 3971059
06/03/2015 231.75p 231.75p 224.53p 227.50p 366064
05/03/2015 232.00p 232.00p 225.50p 228.50p 14697
04/03/2015 234.50p 234.50p 226.27p 228.50p 7878
03/03/2015 233.75p 233.75p 226.27p 228.50p 634522
02/03/2015 228.00p 233.50p 226.25p 228.00p 141911
27/02/2015 232.00p 232.75p 226.25p 227.75p 20375
26/02/2015 225.00p 233.75p 225.00p 229.00p 57815
25/02/2015 228.50p 231.00p 224.25p 231.00p 66307
24/02/2015 231.00p 231.00p 224.00p 226.50p 571580
23/02/2015 225.25p 228.50p 223.73p 228.50p 131251
20/02/2015 234.25p 234.25p 222.78p 224.50p 37234
19/02/2015 233.50p 233.50p 225.00p 228.00p 22689
18/02/2015 232.00p 232.00p 227.25p 227.25p 31781
17/02/2015 229.75p 230.75p 226.50p 228.00p 370897
16/02/2015 224.50p 229.75p 224.50p 225.00p 26992
13/02/2015 230.00p 230.00p 222.30p 228.00p 67956
12/02/2015 222.50p 227.00p 222.50p 226.00p 141620
11/02/2015 227.75p 227.75p 221.00p 224.50p 482548
10/02/2015 215.75p 222.94p 215.75p 220.50p 47945
09/02/2015 224.00p 224.00p 220.00p 220.00p 34316
06/02/2015 223.75p 223.75p 218.25p 220.00p 696328
05/02/2015 217.00p 223.00p 217.00p 220.00p 28166
04/02/2015 225.00p 225.00p 216.07p 219.00p 104373
03/02/2015 217.00p 223.62p 217.00p 219.50p 106702
02/02/2015 220.25p 225.50p 212.00p 223.75p 426324
30/01/2015 214.50p 230.50p 214.50p 226.50p 528829
29/01/2015 215.75p 221.25p 211.25p 218.50p 91746
28/01/2015 207.00p 213.75p 206.75p 213.75p 553356
27/01/2015 203.75p 207.50p 200.89p 206.00p 217243
26/01/2015 203.00p 203.00p 196.76p 202.50p 96328
23/01/2015 200.25p 203.95p 197.25p 202.00p 1606926
22/01/2015 205.00p 206.95p 200.00p 202.00p 364792
21/01/2015 207.75p 209.53p 194.00p 200.00p 210193
20/01/2015 219.50p 219.50p 211.50p 213.00p 120429
19/01/2015 216.25p 219.81p 214.00p 216.00p 85477
16/01/2015 212.25p 219.25p 212.25p 217.00p 21840
15/01/2015 216.00p 220.00p 215.50p 215.50p 33472
14/01/2015 218.25p 221.59p 216.00p 217.50p 66686
13/01/2015 222.00p 222.00p 218.25p 221.00p 88874
12/01/2015 221.00p 221.00p 214.75p 220.00p 88853
09/01/2015 221.75p 221.83p 214.25p 216.00p 59529
08/01/2015 220.00p 226.25p 217.25p 219.00p 111768
07/01/2015 214.75p 219.00p 209.75p 218.50p 91860
06/01/2015 209.25p 217.25p 209.25p 215.25p 105524
05/01/2015 215.00p 218.50p 207.50p 216.00p 121581
02/01/2015 210.50p 213.50p 203.25p 210.00p 100117
31/12/2014 202.25p 209.75p 200.30p 205.75p 46539
30/12/2014 203.00p 203.00p 193.25p 200.50p 52722
29/12/2014 193.00p 201.75p 193.00p 199.00p 32224
24/12/2014 199.00p 199.73p 197.00p 198.63p 247597
23/12/2014 197.00p 198.31p 195.56p 197.00p 4006
22/12/2014 200.00p 200.00p 192.50p 196.00p 67865
19/12/2014 200.00p 200.00p 192.25p 194.00p 109850
18/12/2014 196.00p 201.15p 193.00p 193.00p 288752
17/12/2014 200.00p 200.00p 193.75p 196.00p 103752
16/12/2014 200.00p 200.00p 194.25p 195.50p 16941
15/12/2014 195.00p 199.25p 194.75p 195.00p 34998
12/12/2014 195.75p 198.26p 195.50p 196.50p 70729
11/12/2014 201.25p 203.41p 195.75p 197.25p 32305
10/12/2014 205.00p 205.00p 200.75p 202.00p 50819
09/12/2014 206.50p 206.50p 199.80p 202.00p 350782
08/12/2014 204.75p 205.49p 201.00p 202.25p 110146
05/12/2014 209.00p 209.00p 202.71p 203.00p 45121
04/12/2014 204.75p 205.00p 202.75p 203.50p 33264
03/12/2014 210.25p 210.25p 201.25p 202.50p 74522
02/12/2014 205.00p 207.75p 201.31p 207.75p 134908
01/12/2014 206.75p 207.38p 200.50p 205.00p 51782
28/11/2014 208.00p 210.25p 205.50p 205.50p 63807
27/11/2014 205.50p 208.75p 205.00p 208.75p 98322
26/11/2014 207.50p 209.29p 206.00p 207.00p 34446
25/11/2014 204.25p 215.95p 204.25p 210.75p 166362
24/11/2014 205.00p 205.75p 200.00p 201.75p 3323092
21/11/2014 208.00p 208.00p 200.75p 201.00p 96388
20/11/2014 205.25p 205.25p 201.65p 202.00p 75281
19/11/2014 205.00p 205.00p 198.50p 200.00p 87891
18/11/2014 203.00p 205.00p 200.00p 202.00p 40364
17/11/2014 198.25p 200.75p 196.25p 199.50p 644492
14/11/2014 198.50p 201.00p 197.75p 199.00p 40377
13/11/2014 198.00p 198.00p 191.00p 196.00p 231750
12/11/2014 198.50p 198.50p 190.75p 198.00p 11807
11/11/2014 197.00p 197.00p 192.75p 195.25p 181207
10/11/2014 198.00p 198.00p 191.50p 194.00p 210433
07/11/2014 197.50p 198.50p 194.46p 195.25p 42739
06/11/2014 198.50p 198.50p 196.00p 197.00p 184403
05/11/2014 197.00p 197.50p 194.00p 197.50p 339849
04/11/2014 198.50p 198.50p 193.00p 196.00p 418724
03/11/2014 199.75p 199.75p 192.25p 193.00p 51478
31/10/2014 200.00p 200.00p 194.25p 197.00p 71488
30/10/2014 194.75p 198.00p 191.00p 194.75p 61838
29/10/2014 192.75p 195.00p 189.25p 194.50p 21653
28/10/2014 197.75p 197.75p 189.50p 189.50p 28648
27/10/2014 193.25p 195.05p 191.25p 191.75p 63687
24/10/2014 193.75p 197.75p 192.50p 192.50p 69562
23/10/2014 188.00p 198.00p 188.00p 193.75p 140978
22/10/2014 188.75p 196.00p 181.75p 186.75p 108280
21/10/2014 177.25p 189.75p 177.25p 186.00p 191876
20/10/2014 180.75p 183.50p 178.50p 181.50p 43994
17/10/2014 175.00p 181.75p 174.75p 181.50p 52476
16/10/2014 174.00p 177.75p 172.00p 177.00p 277181
15/10/2014 170.75p 174.00p 170.75p 173.25p 113691
14/10/2014 172.00p 176.56p 169.80p 172.00p 276280
13/10/2014 180.25p 181.25p 172.75p 173.00p 131300
10/10/2014 185.00p 185.00p 180.59p 182.00p 158886
09/10/2014 191.25p 193.75p 185.00p 187.00p 217175
08/10/2014 188.00p 188.00p 185.00p 185.00p 152633
07/10/2014 190.00p 192.28p 187.00p 187.00p 90995
06/10/2014 187.00p 194.00p 187.00p 190.75p 333596
03/10/2014 186.00p 187.19p 185.00p 185.00p 64310
02/10/2014 197.50p 197.50p 186.75p 186.75p 76712
01/10/2014 195.50p 196.00p 191.00p 192.00p 231568
30/09/2014 199.75p 199.75p 196.00p 196.00p 237343
29/09/2014 201.00p 204.25p 192.75p 196.25p 203295
26/09/2014 200.00p 201.68p 197.75p 199.50p 93868
25/09/2014 199.00p 203.50p 199.00p 200.50p 117842
24/09/2014 201.75p 204.50p 198.50p 199.75p 31675
23/09/2014 200.25p 203.25p 200.00p 202.00p 25809
22/09/2014 202.25p 205.31p 200.22p 200.75p 94526
19/09/2014 204.50p 205.75p 202.25p 203.25p 39873
18/09/2014 207.25p 207.50p 201.48p 204.00p 44746
17/09/2014 209.75p 210.00p 205.00p 205.00p 40521
16/09/2014 204.25p 208.00p 203.75p 205.75p 40731
15/09/2014 204.00p 210.00p 204.00p 209.00p 467935
12/09/2014 210.50p 210.50p 205.50p 209.50p 101420
11/09/2014 205.00p 209.00p 205.00p 206.50p 163076
10/09/2014 205.25p 209.75p 205.25p 208.50p 180087
09/09/2014 203.25p 209.75p 201.25p 208.50p 309003
08/09/2014 204.75p 207.00p 203.00p 203.75p 24964
05/09/2014 214.25p 214.25p 204.50p 206.75p 52845
04/09/2014 216.25p 216.25p 210.75p 210.75p 360529
03/09/2014 217.75p 218.00p 212.00p 213.00p 113001
02/09/2014 218.00p 218.00p 212.50p 213.25p 122495
01/09/2014 219.50p 219.50p 213.00p 214.25p 32125
29/08/2014 219.75p 219.75p 211.50p 212.25p 936532
28/08/2014 217.75p 220.00p 214.00p 217.25p 385094
27/08/2014 212.75p 216.35p 211.50p 214.25p 84842
26/08/2014 212.00p 220.00p 212.00p 216.75p 63914
22/08/2014 220.00p 220.00p 213.37p 218.50p 94125
21/08/2014 215.00p 220.00p 214.75p 219.25p 176656
20/08/2014 214.75p 215.00p 211.50p 215.00p 280325
19/08/2014 214.50p 215.00p 210.00p 212.50p 274673

*Close Price adjusted for both dividends and splits