NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/09/2010 72.50p 73.33p 71.75p 71.75p 90282
31/08/2010 74.67p 76.67p 73.67p 73.75p 73848
27/08/2010 77.50p 78.33p 74.75p 74.75p 12210
26/08/2010 74.83p 75.83p 74.83p 74.83p 5094
25/08/2010 77.00p 77.00p 74.75p 74.75p 2004
24/08/2010 78.33p 79.17p 76.04p 78.38p 40560
23/08/2010 77.50p 78.33p 77.08p 77.50p 26256
20/08/2010 76.50p 76.50p 74.17p 74.17p 9060
19/08/2010 76.67p 77.50p 74.17p 74.17p 14640
18/08/2010 78.33p 78.33p 74.17p 75.00p 322914
17/08/2010 74.17p 78.33p 74.17p 74.17p 5832
16/08/2010 78.33p 78.33p 74.17p 75.92p 18564
13/08/2010 74.17p 78.33p 74.17p 77.71p 50112
12/08/2010 75.83p 80.00p 75.58p 75.58p 70392
11/08/2010 75.83p 75.83p 75.00p 75.17p 8304
10/08/2010 75.00p 76.38p 75.00p 75.17p 10428
09/08/2010 78.25p 78.25p 74.17p 74.17p 6528
06/08/2010 74.17p 74.89p 74.17p 74.17p 15006
05/08/2010 75.00p 75.00p 74.25p 75.00p 39840
04/08/2010 75.17p 75.17p 74.42p 74.42p 36012
03/08/2010 75.25p 75.75p 75.25p 75.25p 36066
02/08/2010 75.83p 79.17p 73.38p 77.25p 80652
30/07/2010 72.50p 74.17p 70.92p 70.92p 110196
29/07/2010 71.67p 73.79p 69.17p 70.83p 21936
28/07/2010 74.17p 74.42p 74.17p 74.17p 3012
27/07/2010 75.17p 76.49p 74.42p 74.42p 120054
26/07/2010 75.00p 75.05p 72.17p 74.00p 14310
23/07/2010 70.13p 74.50p 70.13p 73.33p 13836
22/07/2010 70.13p 74.26p 70.13p 70.13p 29844
21/07/2010 70.04p 71.29p 70.04p 71.29p 40746
20/07/2010 72.13p 74.26p 71.21p 72.13p 132414
19/07/2010 74.17p 75.83p 71.28p 72.13p 33696
16/07/2010 71.67p 74.17p 71.67p 72.96p 28680
15/07/2010 73.00p 75.00p 72.56p 75.00p 23328
14/07/2010 71.67p 74.21p 70.72p 70.75p 2109678
13/07/2010 72.50p 72.62p 69.08p 71.67p 64518
12/07/2010 69.71p 70.83p 69.71p 70.83p 79602
09/07/2010 70.33p 70.48p 70.33p 70.33p 714
08/07/2010 70.00p 70.17p 69.17p 70.17p 110256
07/07/2010 71.67p 71.67p 69.17p 69.33p 438408
06/07/2010 70.83p 73.33p 70.83p 71.67p 154788
05/07/2010 70.83p 73.67p 68.33p 71.67p 291420
02/07/2010 67.00p 68.92p 67.00p 68.92p 30078
01/07/2010 66.67p 66.67p 65.00p 65.83p 43572
30/06/2010 67.58p 67.58p 65.02p 66.04p 9054
29/06/2010 66.25p 67.58p 63.96p 67.58p 29706
28/06/2010 64.17p 67.72p 64.17p 66.25p 430980
25/06/2010 63.33p 64.19p 62.50p 64.17p 64224
24/06/2010 65.00p 65.00p 63.42p 63.42p 355488
23/06/2010 64.17p 65.00p 64.17p 65.00p 6708
22/06/2010 65.50p 67.71p 65.00p 65.00p 72
21/06/2010 65.50p 65.50p 64.17p 65.50p 97344
18/06/2010 63.50p 63.50p 63.50p 63.50p 30276
17/06/2010 65.50p 68.83p 65.50p 65.50p 126228
16/06/2010 66.67p 66.67p 65.46p 66.08p 25800
15/06/2010 66.92p 66.92p 66.67p 66.67p 150000
14/06/2010 65.58p 66.92p 65.58p 66.92p 600
11/06/2010 66.42p 66.49p 65.00p 65.58p 136200
10/06/2010 64.50p 66.42p 64.45p 66.42p 312000
09/06/2010 65.83p 65.83p 64.17p 64.17p 232932
08/06/2010 65.33p 65.33p 64.01p 64.58p 234474
07/06/2010 67.50p 67.96p 67.08p 67.08p 3000
04/06/2010 66.83p 67.50p 66.83p 67.50p 0
03/06/2010 65.00p 66.83p 65.00p 66.83p 232812
02/06/2010 64.50p 65.00p 64.50p 64.50p 347670
01/06/2010 64.17p 65.97p 64.17p 65.33p 682992
28/05/2010 64.17p 64.50p 64.17p 64.50p 1881786
27/05/2010 64.17p 65.75p 64.17p 64.58p 32400
26/05/2010 64.17p 65.50p 64.17p 64.58p 20682
25/05/2010 64.17p 66.13p 64.17p 64.67p 8532
24/05/2010 64.33p 66.67p 64.17p 66.67p 21078
21/05/2010 64.67p 65.42p 64.67p 65.25p 14430
20/05/2010 65.67p 65.67p 65.67p 65.67p 63300
19/05/2010 65.00p 66.67p 64.17p 65.67p 25224
18/05/2010 67.50p 69.50p 65.33p 65.33p 52638
17/05/2010 66.50p 68.67p 64.88p 67.75p 14490
14/05/2010 66.33p 69.38p 65.33p 68.17p 59454
13/05/2010 67.50p 68.40p 65.67p 67.67p 273552
12/05/2010 69.17p 69.17p 66.33p 67.50p 259524
11/05/2010 67.50p 68.13p 67.25p 67.25p 81066
10/05/2010 67.50p 68.33p 67.50p 68.17p 294750
07/05/2010 67.50p 69.75p 67.50p 67.50p 50418
06/05/2010 68.33p 71.67p 67.50p 69.17p 130536
05/05/2010 68.33p 71.24p 67.33p 68.50p 122652
04/05/2010 66.67p 71.54p 66.31p 68.50p 122454
30/04/2010 66.00p 66.40p 62.92p 65.21p 70080
29/04/2010 62.50p 64.00p 62.50p 64.00p 18708
28/04/2010 62.50p 65.13p 62.50p 65.13p 6000
27/04/2010 63.33p 63.33p 62.50p 62.50p 10548
26/04/2010 63.33p 64.25p 63.33p 64.25p 5064
23/04/2010 63.33p 65.08p 63.33p 65.08p 13734
22/04/2010 63.33p 63.33p 63.33p 63.33p 25680
21/04/2010 63.33p 65.83p 63.33p 65.83p 53772
20/04/2010 63.33p 65.08p 63.33p 65.08p 196914
19/04/2010 63.33p 63.75p 63.33p 63.75p 30978
16/04/2010 64.17p 65.60p 64.17p 64.33p 5742
15/04/2010 63.33p 64.96p 63.33p 64.17p 3187170
14/04/2010 61.75p 63.00p 61.67p 62.54p 196512
13/04/2010 61.67p 64.20p 61.67p 63.08p 15924
12/04/2010 61.17p 64.20p 61.17p 62.62p 61410
09/04/2010 61.83p 63.83p 61.40p 62.54p 3084
08/04/2010 61.67p 62.27p 61.67p 61.83p 19578
07/04/2010 62.00p 62.50p 62.00p 62.00p 159372
06/04/2010 61.17p 64.17p 61.17p 62.67p 80670
01/04/2010 61.67p 61.97p 61.33p 61.50p 258996
31/03/2010 62.00p 62.38p 62.00p 62.00p 26472
30/03/2010 63.33p 63.33p 62.17p 62.33p 295686
29/03/2010 63.33p 64.83p 63.33p 64.83p 0
26/03/2010 65.00p 65.00p 63.33p 63.33p 15870
25/03/2010 64.46p 65.00p 63.33p 65.00p 30912
24/03/2010 62.50p 65.63p 62.27p 63.63p 12150
23/03/2010 64.17p 64.17p 61.75p 64.17p 286818
22/03/2010 63.33p 63.33p 61.67p 62.96p 85572
19/03/2010 63.33p 65.00p 62.50p 63.75p 344640
18/03/2010 63.33p 63.33p 62.50p 62.83p 613200
17/03/2010 63.33p 66.44p 62.83p 63.92p 845574
16/03/2010 62.83p 62.99p 62.83p 62.83p 4746
15/03/2010 62.83p 63.75p 62.83p 62.83p 216504
12/03/2010 63.83p 66.45p 63.40p 64.83p 23508
11/03/2010 64.17p 64.79p 62.80p 64.79p 967800
10/03/2010 63.00p 64.88p 63.00p 63.00p 4830
09/03/2010 63.67p 63.67p 62.83p 62.83p 6372
08/03/2010 62.83p 63.83p 62.83p 62.83p 19488
05/03/2010 62.75p 65.17p 62.50p 65.17p 7740318
04/03/2010 63.00p 64.17p 62.50p 62.50p 14952
03/03/2010 63.00p 65.83p 62.67p 62.67p 30486
02/03/2010 63.33p 64.68p 63.00p 63.00p 45792
01/03/2010 63.33p 63.70p 62.33p 63.58p 379002
26/02/2010 63.83p 64.17p 62.00p 62.00p 36732
25/02/2010 62.33p 63.83p 62.17p 62.17p 677328
24/02/2010 64.17p 65.13p 62.53p 64.17p 16530
23/02/2010 63.33p 64.17p 63.33p 64.17p 180000
22/02/2010 65.00p 65.00p 63.33p 63.33p 16926
19/02/2010 64.33p 66.33p 63.83p 65.83p 24582
18/02/2010 64.83p 65.67p 64.83p 65.67p 41400
17/02/2010 65.83p 65.83p 64.83p 64.83p 1950
16/02/2010 65.00p 65.83p 65.00p 65.83p 309018
15/02/2010 63.83p 65.25p 63.83p 63.83p 30108
12/02/2010 64.67p 65.00p 64.67p 65.00p 2640
11/02/2010 65.00p 65.42p 65.00p 65.08p 389100
10/02/2010 66.67p 66.83p 66.17p 66.67p 6636
09/02/2010 65.67p 66.10p 63.86p 65.92p 2994
08/02/2010 63.83p 65.67p 63.83p 65.67p 1620
05/02/2010 66.17p 66.67p 63.83p 63.83p 19434
04/02/2010 68.33p 68.33p 66.17p 66.17p 41988
03/02/2010 69.17p 69.83p 67.83p 67.83p 249798
02/02/2010 70.00p 70.83p 69.33p 69.79p 119520
01/02/2010 68.33p 70.83p 68.33p 69.00p 33510
29/01/2010 68.67p 69.58p 66.85p 69.58p 1205940
28/01/2010 68.37p 68.67p 67.00p 68.67p 43740
27/01/2010 66.17p 67.42p 66.17p 66.87p 41316
26/01/2010 67.71p 67.75p 66.54p 66.67p 1025922
25/01/2010 69.04p 69.75p 67.92p 67.92p 74964
22/01/2010 68.33p 70.68p 68.33p 69.67p 77844
21/01/2010 71.67p 71.67p 68.33p 68.33p 1633692
20/01/2010 66.67p 66.67p 65.95p 66.67p 13692
19/01/2010 69.00p 69.00p 68.67p 69.00p 19800
18/01/2010 69.67p 69.67p 65.63p 66.04p 91062
15/01/2010 69.67p 71.74p 67.93p 69.67p 14004
14/01/2010 70.92p 71.92p 68.83p 68.83p 10020
13/01/2010 70.37p 70.37p 69.16p 69.37p 23520
12/01/2010 72.00p 72.00p 67.64p 70.79p 16614
11/01/2010 70.50p 71.92p 70.32p 71.67p 28536
08/01/2010 66.08p 67.83p 65.58p 66.25p 49746
07/01/2010 67.54p 67.54p 65.42p 65.42p 0
06/01/2010 66.25p 67.54p 66.25p 67.54p 0
05/01/2010 66.25p 66.25p 64.42p 66.25p 15654
04/01/2010 66.25p 66.25p 66.25p 66.25p 0
31/12/2009 66.25p 66.25p 66.25p 66.25p 0
30/12/2009 66.25p 66.25p 66.25p 66.25p 0
29/12/2009 66.25p 66.25p 66.25p 66.25p 0
24/12/2009 67.92p 67.92p 66.25p 66.25p 0
23/12/2009 65.00p 67.92p 65.00p 67.92p 16248
22/12/2009 67.50p 67.92p 66.67p 66.67p 42720
21/12/2009 67.50p 67.92p 67.50p 67.92p 0
18/12/2009 67.00p 68.08p 64.73p 67.50p 95040
17/12/2009 65.00p 67.67p 64.42p 67.67p 9000
16/12/2009 65.83p 66.00p 65.83p 66.00p 0
15/12/2009 66.67p 66.67p 65.83p 65.83p 26790
14/12/2009 66.42p 68.13p 66.00p 66.00p 1620
11/12/2009 67.33p 67.37p 65.87p 66.42p 16416
10/12/2009 67.33p 68.98p 66.03p 67.33p 32448
09/12/2009 69.33p 69.33p 66.67p 67.50p 51216
08/12/2009 69.50p 69.50p 69.17p 69.17p 63516
07/12/2009 67.50p 70.08p 65.87p 69.33p 95484
04/12/2009 67.67p 69.71p 66.67p 69.71p 178344
03/12/2009 69.33p 69.33p 68.33p 69.33p 45486
02/12/2009 68.92p 69.00p 66.02p 68.42p 44694
01/12/2009 67.50p 69.00p 65.67p 69.00p 102900
30/11/2009 66.67p 67.33p 63.33p 66.17p 22368
27/11/2009 65.83p 68.33p 63.50p 65.25p 26622
26/11/2009 63.67p 65.23p 63.33p 64.33p 42774
25/11/2009 65.83p 66.67p 63.50p 65.83p 17244
24/11/2009 67.50p 68.08p 63.83p 66.25p 769884
23/11/2009 63.33p 68.33p 63.33p 66.75p 105678
20/11/2009 67.46p 67.46p 65.83p 65.83p 11268
19/11/2009 67.50p 67.50p 65.92p 65.92p 0
18/11/2009 67.50p 67.50p 67.50p 67.50p 636
17/11/2009 67.42p 67.42p 64.75p 64.75p 801624
16/11/2009 64.63p 67.30p 64.63p 64.63p 1722

*Close Price adjusted for both dividends and splits