NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2010 86.67p 91.33p 86.67p 91.33p 37524
15/12/2010 89.67p 89.67p 88.33p 88.33p 91482
14/12/2010 88.75p 89.17p 88.75p 88.75p 23448
13/12/2010 86.83p 89.62p 86.75p 88.50p 18696
10/12/2010 89.17p 90.83p 86.67p 87.92p 167820
09/12/2010 85.83p 90.00p 84.35p 87.00p 126534
08/12/2010 85.58p 85.83p 84.83p 84.83p 29148
07/12/2010 84.50p 85.96p 84.50p 85.58p 281814
06/12/2010 84.67p 86.17p 83.67p 85.58p 195564
03/12/2010 84.58p 84.67p 83.33p 84.00p 1569294
02/12/2010 83.58p 84.21p 83.58p 83.58p 7500
01/12/2010 82.83p 84.40p 82.83p 83.58p 15360
30/11/2010 82.83p 84.67p 82.83p 82.83p 9000
29/11/2010 81.04p 84.18p 81.04p 82.83p 6450
26/11/2010 82.50p 83.58p 81.00p 83.58p 8484
25/11/2010 84.58p 84.67p 82.83p 83.75p 146202
24/11/2010 83.67p 84.17p 82.27p 83.42p 86700
23/11/2010 84.00p 84.00p 82.43p 83.33p 493854
22/11/2010 84.17p 85.33p 83.73p 84.00p 85716
19/11/2010 83.33p 84.67p 82.83p 83.75p 95154
18/11/2010 83.08p 83.29p 81.67p 82.50p 166644
17/11/2010 83.33p 83.33p 82.53p 83.08p 18468
16/11/2010 83.83p 84.00p 82.27p 84.00p 25272
15/11/2010 83.33p 84.67p 81.49p 84.00p 43596
12/11/2010 83.33p 84.67p 81.67p 84.67p 90174
11/11/2010 83.67p 83.67p 81.67p 82.92p 20478
10/11/2010 82.46p 85.00p 80.00p 83.33p 159606
09/11/2010 81.25p 82.48p 81.25p 81.67p 15048
08/11/2010 80.83p 82.05p 80.42p 81.25p 33600
05/11/2010 78.58p 80.51p 78.46p 80.00p 68136
04/11/2010 77.50p 78.58p 77.50p 78.58p 600
03/11/2010 77.92p 79.33p 77.92p 79.33p 12000
02/11/2010 79.17p 79.17p 77.92p 77.92p 23970
01/11/2010 78.33p 79.76p 77.62p 77.62p 1527720
29/10/2010 80.00p 80.00p 78.41p 80.00p 6690
28/10/2010 78.33p 79.82p 78.33p 78.75p 75390
27/10/2010 78.33p 78.92p 77.82p 78.92p 33294
26/10/2010 76.88p 80.00p 76.88p 80.00p 91152
25/10/2010 80.00p 80.00p 77.50p 77.50p 61872
22/10/2010 78.00p 79.61p 76.67p 78.58p 118668
21/10/2010 78.33p 78.67p 78.08p 78.08p 75876
20/10/2010 76.67p 78.67p 76.67p 78.33p 101022
19/10/2010 75.00p 78.00p 74.66p 77.50p 603888
18/10/2010 74.17p 74.17p 74.17p 74.17p 0
15/10/2010 73.33p 74.79p 73.33p 74.17p 548874
14/10/2010 71.92p 72.85p 71.92p 71.92p 104754
13/10/2010 73.08p 73.08p 71.83p 71.83p 4200
12/10/2010 73.08p 73.08p 71.12p 73.08p 8724
11/10/2010 72.75p 72.75p 71.92p 71.92p 4320
08/10/2010 73.92p 73.92p 71.00p 72.75p 19236
07/10/2010 72.08p 73.92p 72.08p 73.92p 27000
06/10/2010 72.92p 72.92p 72.08p 72.08p 1002000
05/10/2010 74.50p 74.50p 72.92p 72.92p 25074
04/10/2010 73.92p 74.50p 73.92p 74.08p 7800
01/10/2010 73.33p 74.50p 73.33p 73.92p 6720
30/09/2010 73.33p 73.92p 73.33p 73.92p 5076
29/09/2010 73.33p 73.92p 73.33p 73.92p 0
28/09/2010 73.67p 74.03p 73.33p 73.33p 44718
27/09/2010 73.67p 74.17p 73.67p 73.67p 17868
24/09/2010 74.17p 74.17p 73.92p 73.92p 13500
23/09/2010 71.67p 74.17p 71.67p 74.17p 127716
22/09/2010 71.00p 71.83p 71.00p 71.83p 27450
21/09/2010 68.33p 71.00p 68.33p 71.00p 10290378
20/09/2010 70.83p 70.83p 68.33p 69.33p 234948
17/09/2010 70.83p 71.67p 68.75p 68.75p 230682
16/09/2010 71.67p 71.67p 70.00p 71.67p 139254
15/09/2010 69.67p 71.33p 69.67p 70.67p 447822
14/09/2010 71.00p 72.83p 69.72p 70.08p 49830
13/09/2010 74.17p 74.17p 72.58p 72.58p 3156
10/09/2010 73.33p 73.33p 71.17p 72.17p 6642
09/09/2010 71.67p 72.13p 71.00p 71.00p 1676106
08/09/2010 71.67p 72.87p 71.67p 72.87p 64080
07/09/2010 71.67p 72.40p 71.33p 71.33p 4687452
06/09/2010 72.50p 73.12p 71.67p 71.67p 310026
03/09/2010 73.33p 73.33p 71.67p 71.67p 657486
02/09/2010 73.33p 73.33p 71.67p 73.33p 1509060
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

*Close Price adjusted for both dividends and splits