NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2020 248.00p 262.04p 238.00p 254.00p 951120
14/12/2020 238.00p 248.50p 233.50p 247.00p 660881
11/12/2020 226.00p 237.50p 226.00p 236.50p 320032
10/12/2020 225.50p 230.00p 224.00p 228.00p 155137
09/12/2020 215.00p 229.00p 215.00p 227.00p 376535
08/12/2020 228.00p 231.50p 219.00p 225.00p 161387
07/12/2020 224.50p 228.00p 217.00p 227.00p 383192
04/12/2020 215.00p 230.00p 215.00p 227.50p 246396
03/12/2020 213.50p 224.00p 211.72p 220.50p 825462
02/12/2020 202.50p 221.00p 202.50p 215.00p 2004108
01/12/2020 201.50p 206.00p 197.60p 203.00p 322962
30/11/2020 204.00p 205.00p 196.20p 196.20p 498657
27/11/2020 199.00p 200.50p 196.00p 200.50p 291786
26/11/2020 196.00p 202.50p 196.00p 199.20p 165801
25/11/2020 197.60p 203.50p 197.60p 200.50p 221774
24/11/2020 201.00p 204.50p 198.00p 202.00p 206740
23/11/2020 201.00p 208.00p 201.00p 203.00p 144920
20/11/2020 205.00p 207.50p 203.00p 203.50p 1155332
19/11/2020 207.00p 209.50p 202.50p 206.00p 610859
18/11/2020 202.50p 207.50p 201.82p 206.50p 270997
17/11/2020 196.00p 205.00p 191.00p 205.00p 254690
16/11/2020 202.50p 202.50p 191.00p 193.00p 253320
13/11/2020 190.40p 200.50p 187.60p 194.40p 234351
12/11/2020 196.00p 197.40p 187.40p 191.60p 161651
10/11/2020 202.00p 203.00p 197.40p 200.00p 235911
09/11/2020 201.50p 209.00p 194.62p 200.00p 350952
06/11/2020 203.00p 205.84p 199.20p 200.00p 136905
05/11/2020 194.20p 209.00p 194.20p 209.00p 644331
04/11/2020 187.00p 198.60p 185.00p 197.60p 182133
03/11/2020 195.00p 195.00p 188.40p 188.60p 486461
02/11/2020 181.20p 193.40p 181.20p 191.40p 924572
30/10/2020 192.60p 193.60p 182.20p 182.60p 407676
29/10/2020 182.40p 194.20p 182.40p 190.60p 125913
28/10/2020 186.00p 196.80p 182.60p 191.40p 206623
27/10/2020 193.40p 195.60p 190.80p 192.20p 62201
26/10/2020 187.00p 195.20p 187.00p 191.00p 163632
23/10/2020 192.60p 197.00p 190.46p 194.00p 56172
22/10/2020 195.00p 198.00p 190.00p 191.20p 797770
21/10/2020 192.00p 198.60p 189.00p 196.60p 550173
20/10/2020 190.00p 197.60p 188.80p 188.80p 140387
19/10/2020 192.00p 196.40p 189.40p 193.60p 196870
16/10/2020 193.40p 197.00p 193.40p 195.00p 277199
15/10/2020 194.80p 196.80p 191.86p 195.60p 108508
14/10/2020 193.60p 198.00p 187.60p 197.00p 1333041
13/10/2020 195.00p 199.00p 191.40p 195.00p 200719
12/10/2020 192.20p 199.60p 189.60p 197.40p 310075
09/10/2020 188.00p 193.40p 185.48p 192.40p 185116
08/10/2020 176.00p 189.00p 176.00p 187.80p 269518
07/10/2020 182.40p 185.40p 181.80p 183.00p 173248
06/10/2020 172.00p 184.20p 172.00p 183.60p 324958
05/10/2020 183.40p 184.70p 175.60p 176.40p 515830
02/10/2020 180.40p 181.89p 173.40p 176.00p 78828
01/10/2020 172.00p 177.60p 172.00p 174.40p 60352
30/09/2020 172.00p 178.20p 172.00p 176.00p 241294
29/09/2020 175.00p 179.26p 172.20p 173.00p 188781
28/09/2020 186.60p 186.60p 174.40p 177.00p 181863
25/09/2020 178.60p 181.80p 178.60p 181.00p 396789
24/09/2020 177.40p 184.40p 175.60p 180.00p 288298
23/09/2020 177.80p 184.00p 173.00p 177.80p 251468
22/09/2020 186.20p 186.40p 173.00p 176.20p 238940
21/09/2020 190.40p 190.40p 169.37p 180.00p 890395
18/09/2020 193.00p 199.80p 185.60p 193.00p 2247210
17/09/2020 197.00p 197.00p 190.00p 194.60p 532229
16/09/2020 179.60p 193.60p 179.60p 193.00p 571446
15/09/2020 179.80p 189.60p 179.80p 187.00p 423275
14/09/2020 185.20p 190.60p 178.40p 182.00p 1066827
11/09/2020 192.00p 195.40p 185.90p 186.00p 82614
10/09/2020 188.00p 194.00p 185.76p 191.00p 371462
09/09/2020 194.00p 196.80p 186.60p 191.40p 143742
08/09/2020 195.60p 198.20p 188.00p 189.40p 122851
07/09/2020 192.80p 198.00p 183.20p 194.00p 817509
04/09/2020 195.00p 195.00p 182.60p 186.40p 1435265
03/09/2020 187.60p 191.00p 179.77p 186.40p 927585
02/09/2020 178.40p 179.00p 173.00p 177.80p 364817
01/09/2020 175.00p 180.00p 173.40p 179.40p 701519
31/08/2020 181.20p 182.00p 176.00p 180.00p 277340
28/08/2020 181.20p 182.00p 176.00p 180.00p 277340
27/08/2020 183.80p 184.20p 176.00p 178.80p 127213
26/08/2020 181.00p 185.00p 174.60p 181.40p 84861
25/08/2020 173.60p 182.20p 171.20p 180.00p 140693
24/08/2020 177.20p 184.00p 173.96p 177.60p 132068
21/08/2020 176.40p 183.80p 170.20p 174.00p 124657
20/08/2020 180.00p 180.00p 169.60p 179.80p 114676
19/08/2020 177.20p 177.20p 171.50p 172.60p 104543
18/08/2020 190.20p 190.20p 175.20p 177.00p 109429
17/08/2020 183.00p 184.60p 178.20p 181.40p 155010
14/08/2020 186.60p 190.80p 178.20p 182.40p 283740
13/08/2020 190.20p 190.20p 182.20p 183.80p 100661
12/08/2020 184.20p 193.00p 177.80p 193.00p 690614
11/08/2020 178.80p 183.80p 175.20p 183.80p 269579
10/08/2020 178.20p 184.00p 175.20p 180.80p 89880
07/08/2020 179.60p 188.20p 177.60p 184.00p 68801
06/08/2020 177.60p 179.20p 174.60p 177.80p 328320
05/08/2020 171.20p 180.00p 171.00p 180.00p 85771
04/08/2020 164.40p 176.20p 164.35p 176.20p 125902
03/08/2020 168.00p 174.00p 165.20p 172.00p 154702
31/07/2020 173.00p 174.43p 164.60p 169.00p 113608
30/07/2020 170.40p 172.78p 165.05p 169.80p 103409
29/07/2020 171.60p 171.60p 164.80p 169.00p 101964
28/07/2020 172.00p 172.00p 164.20p 170.00p 196819
27/07/2020 166.00p 172.00p 165.80p 171.80p 68456
24/07/2020 173.60p 174.20p 166.00p 167.40p 174379
23/07/2020 166.80p 175.25p 166.80p 170.80p 216565
22/07/2020 173.00p 175.60p 166.00p 175.00p 191210
21/07/2020 171.60p 175.40p 171.20p 175.40p 388532
20/07/2020 170.60p 173.00p 162.20p 170.00p 261397
17/07/2020 174.80p 175.80p 167.53p 175.80p 219590
16/07/2020 165.00p 174.40p 164.00p 167.40p 124179
15/07/2020 167.80p 170.40p 165.00p 170.40p 117479
14/07/2020 170.80p 171.53p 165.80p 169.00p 363338
13/07/2020 176.00p 176.00p 170.00p 170.00p 118842
10/07/2020 173.60p 178.60p 171.40p 171.80p 70193
09/07/2020 173.20p 180.02p 173.20p 176.00p 119401
08/07/2020 171.60p 177.00p 169.55p 177.00p 330064
07/07/2020 172.40p 174.80p 168.00p 170.00p 223046
06/07/2020 173.60p 180.00p 172.46p 175.00p 120493
03/07/2020 176.00p 182.00p 172.80p 175.20p 77588
02/07/2020 178.00p 180.40p 175.00p 175.00p 165365
01/07/2020 175.00p 185.00p 175.00p 178.00p 316143
30/06/2020 175.00p 186.40p 175.00p 177.40p 466334
29/06/2020 190.60p 190.60p 178.40p 183.00p 395921
26/06/2020 185.00p 191.00p 185.00p 185.00p 204163
25/06/2020 187.80p 188.44p 174.40p 185.00p 244007
24/06/2020 186.20p 195.60p 175.60p 181.80p 376785
23/06/2020 192.00p 198.84p 187.42p 190.80p 1722157
22/06/2020 167.00p 174.80p 163.80p 174.80p 848002
19/06/2020 165.00p 166.50p 160.20p 161.20p 1243453
18/06/2020 160.60p 164.40p 159.00p 164.40p 425079
17/06/2020 155.00p 164.00p 152.74p 161.00p 1015193
16/06/2020 158.80p 158.80p 151.60p 154.80p 141736
15/06/2020 146.00p 156.20p 145.00p 155.00p 106651
12/06/2020 146.00p 149.91p 145.20p 149.20p 216814
11/06/2020 151.60p 155.38p 146.00p 149.40p 216796
10/06/2020 149.00p 161.00p 149.00p 151.60p 245067
09/06/2020 158.00p 162.20p 149.00p 153.80p 176402
08/06/2020 161.60p 162.70p 157.40p 157.80p 164149
05/06/2020 155.40p 161.80p 155.00p 160.00p 150189
04/06/2020 155.40p 159.40p 153.40p 155.60p 311017
03/06/2020 153.80p 158.60p 151.60p 153.40p 200161
02/06/2020 153.00p 158.80p 151.60p 153.60p 245819
29/05/2020 153.00p 160.00p 153.00p 153.40p 320087
27/05/2020 159.20p 163.60p 156.40p 160.00p 213902
26/05/2020 164.60p 164.60p 155.60p 159.00p 150817
22/05/2020 155.60p 164.60p 155.60p 159.20p 87520
21/05/2020 156.40p 164.60p 156.40p 160.60p 115272
20/05/2020 144.00p 156.60p 144.00p 156.60p 184814
19/05/2020 152.00p 152.00p 146.60p 149.20p 95159
18/05/2020 146.60p 150.00p 144.54p 149.00p 175490
15/05/2020 146.40p 154.80p 144.40p 144.80p 190813
14/05/2020 155.00p 156.64p 146.00p 146.00p 312852
13/05/2020 161.80p 161.80p 155.60p 158.20p 508856
12/05/2020 156.00p 161.80p 154.60p 160.60p 299086
11/05/2020 164.40p 165.40p 153.20p 155.00p 206809
07/05/2020 155.00p 163.04p 155.00p 156.80p 243615
06/05/2020 155.00p 163.20p 155.00p 160.20p 273419
05/05/2020 156.00p 164.40p 156.00p 160.00p 164719
04/05/2020 160.60p 166.60p 158.23p 161.00p 130048
01/05/2020 158.00p 169.80p 158.00p 161.20p 101279
30/04/2020 168.40p 170.80p 160.20p 163.40p 229977
29/04/2020 170.00p 174.00p 165.20p 168.40p 712894
28/04/2020 170.60p 170.60p 164.00p 166.60p 211010
27/04/2020 167.00p 170.00p 164.00p 166.00p 240742
24/04/2020 172.00p 172.00p 165.10p 166.20p 574807
23/04/2020 171.60p 174.40p 167.41p 168.20p 142737
22/04/2020 173.60p 173.98p 167.00p 170.80p 337837
21/04/2020 183.00p 183.00p 167.80p 171.80p 238659
20/04/2020 183.00p 183.00p 173.60p 177.00p 508867
17/04/2020 163.60p 181.80p 163.60p 181.80p 850936
16/04/2020 163.00p 170.64p 160.62p 168.20p 94118
15/04/2020 171.00p 174.80p 160.60p 168.40p 199232
14/04/2020 174.20p 179.06p 173.20p 175.00p 749068
09/04/2020 172.60p 188.30p 171.35p 176.00p 263982
08/04/2020 164.60p 174.40p 164.60p 171.00p 481616
07/04/2020 168.00p 175.00p 166.20p 169.60p 404912
06/04/2020 165.00p 167.92p 160.20p 164.00p 265821
03/04/2020 153.00p 162.80p 153.00p 160.20p 475908
02/04/2020 150.00p 164.00p 150.00p 164.00p 896769
01/04/2020 170.00p 170.00p 150.80p 155.00p 1705624
31/03/2020 161.00p 170.00p 160.80p 166.00p 591733
30/03/2020 165.00p 165.00p 153.60p 157.20p 471641
27/03/2020 165.00p 165.00p 159.80p 160.60p 496435
26/03/2020 152.00p 165.00p 140.75p 165.00p 2587356
25/03/2020 142.40p 155.00p 142.40p 155.00p 509004
24/03/2020 138.60p 149.60p 125.40p 149.60p 361081
23/03/2020 151.80p 151.80p 135.20p 139.20p 530324
20/03/2020 158.00p 158.00p 140.20p 144.20p 1290341
19/03/2020 130.20p 151.60p 130.00p 151.60p 337055
18/03/2020 142.60p 142.60p 131.80p 134.00p 261463
17/03/2020 148.60p 149.40p 139.67p 141.80p 351463
16/03/2020 160.40p 168.20p 134.00p 150.00p 494148
13/03/2020 160.00p 172.20p 160.00p 164.80p 352079
12/03/2020 180.20p 180.20p 161.20p 165.40p 385167
11/03/2020 190.00p 190.00p 180.20p 182.60p 335946
10/03/2020 196.80p 196.80p 183.21p 185.60p 283116
09/03/2020 195.00p 195.00p 179.80p 188.00p 356003
06/03/2020 198.20p 198.48p 190.00p 194.40p 200050
05/03/2020 202.00p 203.00p 196.20p 200.50p 218024
04/03/2020 213.00p 213.00p 202.50p 203.00p 374339
03/03/2020 207.00p 217.50p 207.00p 212.50p 324741
02/03/2020 211.00p 211.50p 205.00p 210.00p 410363

*Close Price adjusted for both dividends and splits