NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/01/2013 136.00p 146.22p 130.00p 144.50p 1870073
16/01/2013 138.00p 138.68p 136.00p 137.00p 180465
15/01/2013 137.00p 138.75p 135.16p 138.75p 174784
14/01/2013 142.00p 142.25p 136.00p 139.25p 147977
11/01/2013 146.75p 146.75p 140.29p 144.00p 68936
10/01/2013 146.00p 147.75p 143.00p 144.00p 65807
09/01/2013 148.50p 148.50p 145.00p 148.50p 81100
08/01/2013 149.75p 149.75p 146.00p 148.00p 28426
07/01/2013 148.00p 150.00p 146.40p 148.13p 65112
04/01/2013 146.00p 150.00p 145.00p 147.00p 183093
03/01/2013 152.25p 153.19p 145.40p 145.50p 201010
02/01/2013 153.50p 155.00p 150.00p 152.25p 243228
31/12/2012 153.25p 153.50p 150.25p 152.75p 53874
28/12/2012 158.00p 158.00p 151.75p 153.00p 86453
27/12/2012 157.75p 157.75p 151.25p 151.25p 23400
24/12/2012 152.00p 157.00p 151.75p 156.00p 44442
21/12/2012 156.50p 160.00p 144.00p 155.00p 363711
20/12/2012 153.00p 158.00p 151.00p 151.00p 169165
19/12/2012 155.00p 163.00p 150.00p 157.00p 277998
18/12/2012 143.33p 144.50p 141.00p 144.50p 2128938
17/12/2012 142.50p 143.33p 142.00p 142.75p 235464
14/12/2012 143.33p 143.58p 142.68p 143.58p 684084
13/12/2012 145.00p 146.12p 142.75p 142.75p 368454
12/12/2012 142.50p 146.25p 141.67p 146.25p 3397230
11/12/2012 140.83p 141.33p 140.83p 141.21p 48756
10/12/2012 141.67p 141.67p 140.05p 141.42p 80208
07/12/2012 141.67p 141.67p 140.00p 140.83p 504186
06/12/2012 139.17p 140.33p 139.17p 139.79p 785448
05/12/2012 138.33p 138.58p 137.50p 138.42p 32064
04/12/2012 138.00p 140.83p 136.00p 137.17p 1409010
03/12/2012 139.33p 141.30p 137.67p 137.67p 39216
30/11/2012 140.08p 141.07p 139.17p 139.17p 97974
29/11/2012 139.33p 141.67p 139.17p 140.00p 148974
28/11/2012 139.67p 140.00p 139.17p 139.17p 1167798
27/11/2012 143.33p 143.33p 140.00p 140.00p 120114
26/11/2012 140.50p 141.75p 139.23p 140.83p 497274
23/11/2012 142.50p 142.50p 139.20p 141.00p 150798
22/11/2012 142.25p 142.98p 141.88p 142.50p 96258
21/11/2012 143.42p 144.17p 141.67p 144.17p 647772
20/11/2012 146.67p 147.50p 141.87p 145.17p 89328
19/11/2012 147.17p 147.31p 145.00p 146.83p 173442
16/11/2012 145.33p 147.50p 144.17p 147.50p 1441038
15/11/2012 144.17p 146.35p 144.17p 146.33p 37482
14/11/2012 146.00p 146.33p 143.33p 143.33p 35670
13/11/2012 147.50p 147.50p 145.92p 146.67p 20520
12/11/2012 146.67p 147.00p 146.08p 146.50p 82158
09/11/2012 147.50p 147.50p 145.00p 147.50p 1843464
08/11/2012 146.67p 146.88p 145.67p 145.67p 17382
07/11/2012 147.50p 147.50p 144.38p 147.25p 33294
06/11/2012 147.17p 147.17p 144.33p 145.00p 1442802
05/11/2012 147.83p 147.83p 143.83p 147.33p 681252
02/11/2012 148.00p 149.47p 147.58p 148.25p 68040
01/11/2012 152.50p 152.50p 148.12p 149.42p 39120
31/10/2012 150.50p 150.50p 149.59p 150.00p 21798
30/10/2012 149.00p 151.03p 148.61p 150.83p 61722
29/10/2012 151.67p 151.67p 149.67p 150.75p 43284
26/10/2012 150.83p 150.83p 147.83p 149.33p 218484
25/10/2012 151.67p 151.67p 150.21p 151.50p 28764
24/10/2012 152.50p 153.00p 148.86p 152.33p 29910
23/10/2012 150.83p 151.33p 149.58p 149.67p 23316
22/10/2012 150.08p 153.77p 148.43p 152.25p 53964
19/10/2012 152.50p 155.21p 151.67p 151.67p 300894
18/10/2012 160.00p 161.48p 153.00p 153.00p 964140
17/10/2012 165.67p 165.67p 162.83p 163.33p 2122626
16/10/2012 165.00p 166.67p 163.58p 165.00p 204552
15/10/2012 165.83p 166.67p 162.83p 164.25p 82494
12/10/2012 162.17p 170.83p 162.05p 165.83p 245382
11/10/2012 160.00p 162.50p 159.33p 162.50p 128172
10/10/2012 160.00p 161.33p 159.03p 159.17p 23178
09/10/2012 158.33p 161.33p 157.23p 158.92p 25902
08/10/2012 156.67p 159.17p 156.67p 159.17p 282084
05/10/2012 156.17p 156.84p 154.17p 156.00p 45966
04/10/2012 154.67p 157.23p 154.67p 155.83p 130122
03/10/2012 155.00p 155.83p 153.83p 155.83p 30600
02/10/2012 154.17p 154.17p 152.50p 154.17p 35874
01/10/2012 155.00p 155.00p 152.08p 152.08p 33672
28/09/2012 152.33p 155.00p 151.76p 154.58p 51084
27/09/2012 152.00p 152.08p 151.21p 152.08p 9414
26/09/2012 151.25p 152.71p 150.83p 150.83p 23358
25/09/2012 150.92p 152.33p 150.92p 151.08p 16524
24/09/2012 152.75p 154.64p 152.26p 153.21p 16176
21/09/2012 151.67p 153.42p 150.83p 153.42p 49932
20/09/2012 151.67p 151.67p 150.83p 150.92p 12336
19/09/2012 150.83p 151.69p 150.83p 151.17p 11934
18/09/2012 150.83p 152.50p 150.83p 152.50p 59898
17/09/2012 153.75p 153.83p 151.18p 153.00p 53826
14/09/2012 150.83p 154.17p 149.40p 154.08p 392418
13/09/2012 150.83p 152.08p 147.25p 150.67p 1216890
12/09/2012 148.83p 149.94p 146.67p 146.83p 2328654
11/09/2012 153.00p 154.43p 149.17p 149.17p 142086
10/09/2012 153.33p 157.17p 153.33p 157.08p 37818
07/09/2012 153.33p 156.67p 149.75p 156.67p 355926
06/09/2012 150.33p 153.33p 148.61p 153.33p 63474
05/09/2012 147.50p 150.00p 147.50p 149.42p 15552
04/09/2012 148.17p 150.12p 147.82p 148.75p 387840
03/09/2012 148.33p 150.00p 148.33p 148.67p 66324
31/08/2012 149.17p 149.81p 148.33p 149.25p 204030
30/08/2012 145.50p 149.17p 145.50p 149.17p 205434
29/08/2012 147.33p 148.58p 145.75p 148.58p 70776
28/08/2012 150.83p 150.83p 147.58p 147.75p 94458
24/08/2012 150.75p 150.83p 148.78p 150.50p 53610
23/08/2012 150.00p 150.83p 148.33p 149.17p 45786
22/08/2012 149.42p 151.67p 147.50p 150.58p 170802
21/08/2012 148.00p 150.83p 146.39p 148.67p 138804
20/08/2012 146.67p 148.00p 145.83p 147.25p 374334
17/08/2012 145.00p 147.50p 144.93p 146.83p 182838
16/08/2012 143.33p 145.00p 141.83p 145.00p 119352
15/08/2012 141.67p 143.33p 140.83p 143.17p 66516
14/08/2012 143.67p 144.14p 141.33p 143.08p 46278
13/08/2012 143.67p 144.17p 141.67p 142.00p 163002
10/08/2012 141.67p 143.67p 140.00p 143.67p 120210
09/08/2012 140.83p 140.83p 139.33p 139.33p 92184
08/08/2012 139.25p 140.83p 139.17p 139.17p 61512
07/08/2012 141.67p 141.67p 138.33p 138.33p 862494
06/08/2012 140.00p 142.50p 139.15p 139.33p 77628
03/08/2012 139.17p 140.00p 136.77p 140.00p 33144
02/08/2012 139.17p 139.17p 137.00p 137.00p 6534
01/08/2012 138.33p 139.04p 135.42p 136.67p 613146
31/07/2012 134.33p 139.50p 134.17p 139.50p 70794
30/07/2012 137.50p 137.50p 136.42p 137.33p 21000
27/07/2012 135.33p 137.17p 134.33p 135.33p 98244
26/07/2012 135.33p 136.78p 135.33p 135.33p 652278
25/07/2012 135.85p 135.85p 135.67p 135.67p 708
24/07/2012 135.67p 136.83p 135.67p 135.67p 209622
23/07/2012 134.67p 136.89p 134.67p 135.67p 32928
20/07/2012 137.00p 137.00p 135.67p 135.67p 23094
19/07/2012 135.32p 137.50p 135.32p 137.50p 917154
18/07/2012 135.35p 136.67p 135.35p 136.67p 11610
17/07/2012 136.08p 137.58p 134.33p 134.75p 108444
16/07/2012 137.50p 138.33p 136.75p 136.83p 40914
13/07/2012 135.33p 137.50p 135.31p 137.50p 79968
12/07/2012 135.08p 136.67p 134.67p 134.67p 28110
11/07/2012 131.67p 135.58p 130.66p 135.58p 351870
10/07/2012 134.17p 134.17p 130.00p 130.00p 79152
09/07/2012 133.75p 135.21p 132.72p 134.33p 313536
06/07/2012 134.83p 135.78p 133.71p 133.75p 3270114
05/07/2012 134.17p 136.50p 133.33p 134.67p 171990
04/07/2012 133.83p 134.17p 133.00p 134.17p 107400
03/07/2012 133.83p 135.67p 133.34p 133.50p 106998
02/07/2012 135.00p 135.83p 133.58p 134.17p 359214
29/06/2012 130.00p 134.58p 129.17p 133.08p 113910
28/06/2012 125.75p 130.00p 125.50p 130.00p 700560
27/06/2012 125.00p 126.58p 123.00p 124.33p 144948
26/06/2012 121.92p 124.58p 121.92p 122.33p 21618
25/06/2012 123.33p 125.52p 121.92p 122.79p 42288
22/06/2012 125.83p 125.83p 123.75p 124.17p 21120
21/06/2012 124.17p 125.67p 123.33p 125.67p 246072
20/06/2012 120.83p 123.58p 120.83p 123.58p 172716
19/06/2012 122.58p 125.00p 121.67p 121.67p 465150
18/06/2012 122.50p 124.79p 122.50p 123.33p 366258
15/06/2012 122.50p 123.92p 121.75p 123.33p 1003866
14/06/2012 122.58p 124.17p 122.50p 123.75p 46062
13/06/2012 124.33p 124.92p 122.50p 122.58p 80484
12/06/2012 125.83p 126.67p 124.50p 125.83p 356256
11/06/2012 125.92p 126.67p 122.41p 126.67p 660162
08/06/2012 126.83p 126.83p 125.00p 125.96p 564000
07/06/2012 125.83p 126.63p 122.54p 125.83p 203562
06/06/2012 125.75p 126.67p 123.66p 125.83p 270258
01/06/2012 127.50p 128.55p 122.67p 125.00p 801180
31/05/2012 121.33p 132.48p 118.33p 127.50p 2221002
30/05/2012 135.67p 136.08p 134.17p 135.33p 95262
29/05/2012 133.33p 136.55p 133.33p 135.33p 57678
28/05/2012 133.33p 134.50p 133.33p 133.33p 304170
25/05/2012 134.25p 137.60p 133.33p 135.00p 68886
24/05/2012 133.33p 135.99p 133.33p 135.33p 251382
23/05/2012 135.00p 136.24p 134.17p 134.17p 79266
22/05/2012 137.83p 138.92p 133.67p 135.58p 32526
21/05/2012 137.50p 138.17p 135.00p 136.67p 62406
18/05/2012 137.75p 139.42p 135.97p 138.33p 225570
17/05/2012 135.50p 137.75p 134.40p 136.75p 135492
16/05/2012 140.83p 140.83p 133.00p 135.33p 457104
15/05/2012 142.25p 144.58p 140.92p 141.67p 89712
14/05/2012 141.75p 143.33p 140.83p 141.67p 36066
11/05/2012 142.58p 143.97p 142.00p 142.50p 110058
10/05/2012 143.58p 145.22p 142.00p 142.00p 124068
09/05/2012 143.92p 144.45p 142.92p 142.92p 78186
08/05/2012 145.00p 145.00p 142.58p 143.75p 72546
04/05/2012 145.00p 148.75p 145.00p 145.67p 39660
03/05/2012 149.00p 149.00p 145.00p 145.83p 81516
02/05/2012 146.08p 148.47p 145.83p 145.83p 89790
01/05/2012 149.17p 149.17p 145.83p 147.17p 66366
30/04/2012 146.08p 148.47p 145.92p 147.67p 12786
27/04/2012 145.83p 149.00p 145.80p 147.92p 26598
26/04/2012 149.00p 149.00p 145.83p 146.50p 253260
25/04/2012 146.67p 147.17p 145.86p 146.17p 58902
24/04/2012 147.33p 148.22p 145.83p 146.25p 81816
23/04/2012 146.33p 147.90p 146.25p 147.17p 590382
20/04/2012 144.58p 147.50p 143.33p 147.50p 744246
19/04/2012 144.17p 147.00p 143.42p 143.79p 66936
18/04/2012 144.42p 146.95p 144.17p 145.00p 20106
17/04/2012 147.33p 147.33p 144.27p 145.50p 52578
16/04/2012 145.58p 146.67p 145.00p 145.00p 648846
13/04/2012 144.08p 146.50p 143.42p 145.58p 2047830
12/04/2012 147.00p 149.51p 141.75p 143.00p 753774
11/04/2012 147.00p 148.33p 146.67p 147.33p 43128
10/04/2012 148.33p 148.33p 147.50p 147.50p 48600
05/04/2012 148.33p 150.00p 148.33p 148.33p 109830
04/04/2012 148.42p 152.50p 148.33p 149.17p 48684
03/04/2012 148.50p 150.00p 148.33p 150.00p 501150
02/04/2012 151.67p 152.83p 148.75p 148.75p 1402704

*Close Price adjusted for both dividends and splits