NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2020 191.80p 207.50p 187.82p 207.50p 690369
27/02/2020 213.50p 213.50p 205.00p 207.00p 323324
26/02/2020 215.00p 216.10p 204.50p 213.50p 439641
25/02/2020 229.50p 231.50p 217.00p 217.50p 386098
24/02/2020 225.50p 231.00p 223.15p 230.00p 350359
21/02/2020 229.50p 232.50p 229.00p 230.50p 449467
20/02/2020 227.00p 231.05p 227.00p 231.00p 171591
19/02/2020 229.00p 231.78p 228.00p 229.00p 279048
18/02/2020 227.00p 228.50p 225.50p 228.00p 132208
17/02/2020 230.00p 230.55p 226.60p 227.00p 755590
14/02/2020 233.00p 233.00p 227.10p 229.00p 254136
13/02/2020 231.50p 232.50p 226.00p 226.00p 240223
12/02/2020 229.50p 233.00p 229.00p 232.00p 605253
11/02/2020 232.00p 233.50p 226.50p 230.00p 459294
10/02/2020 224.50p 230.50p 224.50p 227.50p 123520
07/02/2020 233.50p 233.50p 227.50p 229.00p 291084
06/02/2020 235.00p 235.00p 227.50p 230.00p 305383
05/02/2020 226.00p 232.00p 221.80p 231.50p 472750
04/02/2020 226.50p 234.50p 215.00p 225.00p 411647
03/02/2020 212.00p 222.00p 212.00p 222.00p 423621
31/01/2020 215.00p 217.00p 207.50p 215.00p 483479
30/01/2020 206.00p 211.00p 206.00p 209.50p 389193
29/01/2020 211.00p 212.00p 208.50p 209.50p 971164
28/01/2020 211.00p 213.50p 206.50p 213.00p 340074
27/01/2020 213.00p 213.00p 198.28p 212.00p 332683
24/01/2020 211.00p 217.50p 210.50p 215.50p 585619
23/01/2020 210.00p 214.50p 208.58p 211.00p 953403
22/01/2020 211.00p 211.00p 208.00p 208.00p 990065
21/01/2020 214.00p 214.00p 207.50p 209.00p 1025934
20/01/2020 213.00p 215.00p 209.50p 209.50p 665056
17/01/2020 207.00p 213.00p 206.50p 213.00p 1992903
16/01/2020 210.00p 212.00p 205.74p 206.50p 574718
15/01/2020 211.50p 214.50p 208.78p 210.00p 414919
14/01/2020 218.50p 218.83p 209.00p 212.00p 494245
13/01/2020 227.00p 227.00p 217.50p 218.50p 579224
10/01/2020 225.00p 229.00p 223.00p 223.50p 884955
09/01/2020 228.50p 229.50p 225.00p 226.50p 234978
08/01/2020 226.00p 228.00p 224.50p 227.50p 188103
07/01/2020 222.00p 226.50p 222.00p 225.00p 433533
06/01/2020 236.00p 236.00p 223.00p 225.00p 293933
03/01/2020 227.50p 236.00p 227.50p 233.50p 339114
02/01/2020 230.00p 233.00p 225.00p 232.00p 288377
31/12/2019 226.50p 229.50p 225.50p 225.50p 39240
30/12/2019 231.00p 232.50p 225.50p 226.50p 167599
27/12/2019 230.00p 233.00p 228.50p 229.00p 343125
24/12/2019 226.00p 229.55p 226.00p 227.50p 82941
23/12/2019 225.00p 233.00p 221.84p 228.00p 418329
20/12/2019 216.50p 223.50p 214.50p 223.50p 3489108
19/12/2019 202.00p 218.00p 202.00p 215.50p 946583
18/12/2019 209.00p 210.15p 204.00p 204.00p 214198
17/12/2019 206.50p 211.00p 203.10p 209.00p 454761
16/12/2019 204.00p 206.50p 201.50p 205.50p 468112
13/12/2019 204.00p 206.50p 199.00p 202.00p 686928
12/12/2019 198.00p 202.00p 198.00p 199.40p 112056
11/12/2019 200.00p 203.50p 200.00p 202.00p 722017
10/12/2019 202.50p 204.25p 200.00p 201.00p 218971
09/12/2019 202.50p 203.50p 198.20p 203.00p 266187
06/12/2019 203.50p 206.50p 201.62p 204.50p 166986
05/12/2019 208.00p 209.00p 201.00p 205.00p 380327
04/12/2019 205.00p 209.50p 205.00p 208.00p 195598
03/12/2019 208.50p 210.98p 205.00p 210.00p 303579
02/12/2019 209.00p 209.00p 204.71p 208.00p 430312
29/11/2019 203.50p 207.00p 203.50p 206.50p 226387
28/11/2019 205.50p 207.15p 199.90p 205.00p 341376
27/11/2019 206.00p 206.24p 203.25p 205.50p 419714
26/11/2019 204.00p 206.50p 199.00p 206.00p 978664
25/11/2019 200.50p 204.50p 200.00p 204.50p 136972
22/11/2019 198.40p 205.50p 198.00p 204.50p 349074
21/11/2019 202.50p 206.50p 196.02p 206.00p 177854
20/11/2019 196.20p 201.50p 196.20p 200.50p 301106
19/11/2019 199.00p 201.50p 192.40p 199.80p 190584
18/11/2019 193.00p 199.20p 190.00p 198.20p 212713
15/11/2019 191.00p 193.60p 186.00p 191.80p 554783
14/11/2019 190.00p 192.60p 188.00p 190.40p 259627
13/11/2019 192.60p 192.60p 185.25p 189.60p 540906
12/11/2019 192.60p 192.60p 184.00p 187.20p 102747
11/11/2019 185.20p 192.04p 185.20p 188.80p 79100
08/11/2019 191.00p 192.40p 186.80p 191.80p 117482
07/11/2019 189.80p 191.51p 187.40p 188.00p 86022
06/11/2019 186.60p 192.60p 186.60p 188.40p 60213
05/11/2019 178.00p 190.20p 178.00p 189.80p 135652
04/11/2019 179.20p 190.40p 179.20p 187.20p 544137
01/11/2019 193.00p 193.00p 185.40p 188.20p 385899
31/10/2019 184.80p 187.80p 184.00p 187.40p 106637
30/10/2019 186.80p 188.50p 181.80p 185.00p 207722
29/10/2019 193.00p 193.00p 185.00p 187.00p 68406
28/10/2019 185.00p 192.20p 185.00p 188.80p 448719
25/10/2019 183.00p 188.40p 183.00p 187.60p 219129
24/10/2019 182.00p 186.40p 182.00p 185.40p 101666
23/10/2019 185.00p 187.20p 181.84p 185.00p 201271
22/10/2019 186.40p 187.17p 180.20p 185.00p 133829
21/10/2019 192.00p 192.00p 184.46p 187.00p 179289
18/10/2019 192.00p 192.00p 184.95p 187.20p 510471
17/10/2019 186.60p 188.80p 185.00p 187.20p 161578
16/10/2019 192.40p 192.40p 182.20p 185.40p 243823
15/10/2019 180.00p 193.19p 180.00p 184.60p 154463
14/10/2019 190.00p 199.59p 184.80p 187.40p 302929
11/10/2019 176.40p 184.80p 176.40p 184.00p 221585
10/10/2019 180.40p 184.40p 178.31p 183.60p 325909
09/10/2019 181.00p 183.96p 181.00p 182.60p 308710
08/10/2019 185.00p 185.26p 180.20p 182.20p 420292
07/10/2019 180.20p 188.48p 178.40p 181.60p 320091
04/10/2019 174.60p 179.40p 174.00p 179.20p 191974
03/10/2019 174.60p 174.60p 170.20p 174.00p 189722
02/10/2019 173.00p 177.80p 172.00p 173.00p 147429
01/10/2019 180.00p 180.00p 173.00p 174.80p 303933
30/09/2019 174.60p 177.80p 172.60p 174.20p 94558
27/09/2019 180.00p 180.00p 172.60p 174.40p 498773
26/09/2019 173.00p 175.77p 168.00p 173.00p 2144050
25/09/2019 180.00p 180.00p 170.00p 173.00p 265937
24/09/2019 165.40p 175.00p 165.40p 173.40p 193312
23/09/2019 190.00p 190.00p 171.60p 171.80p 322372
20/09/2019 183.60p 184.80p 177.60p 180.00p 3441795
19/09/2019 190.00p 190.00p 185.00p 185.00p 259725
18/09/2019 190.00p 190.00p 183.60p 188.20p 152876
17/09/2019 181.00p 185.00p 181.00p 183.40p 753705
16/09/2019 182.40p 183.00p 179.00p 181.80p 510767
13/09/2019 182.00p 182.00p 175.57p 177.40p 64691
12/09/2019 177.40p 178.80p 174.29p 177.00p 199141
11/09/2019 177.00p 179.20p 170.23p 177.80p 401965
10/09/2019 187.60p 187.60p 173.80p 173.80p 61490
09/09/2019 182.00p 189.68p 177.20p 179.20p 98260
06/09/2019 185.40p 187.17p 179.60p 183.80p 448232
05/09/2019 185.00p 186.60p 179.00p 182.60p 179126
04/09/2019 183.20p 190.00p 181.80p 188.20p 313588
03/09/2019 178.00p 185.00p 177.91p 182.40p 353031
02/09/2019 185.00p 185.00p 171.62p 177.80p 90066
30/08/2019 177.80p 178.39p 175.40p 176.60p 234011
29/08/2019 182.00p 182.00p 171.80p 175.80p 328509
28/08/2019 178.00p 180.00p 175.60p 175.80p 87736
27/08/2019 189.60p 189.80p 178.20p 178.20p 159062
23/08/2019 186.80p 189.20p 179.40p 180.60p 464455
22/08/2019 177.80p 185.30p 177.80p 183.80p 1248605
21/08/2019 179.40p 186.20p 177.80p 185.80p 301734
20/08/2019 180.00p 181.40p 178.40p 179.20p 341275
19/08/2019 183.40p 183.40p 176.60p 180.00p 1076353
16/08/2019 182.80p 183.20p 174.60p 177.00p 186056
15/08/2019 170.40p 181.66p 170.40p 175.00p 147665
14/08/2019 175.60p 176.80p 172.80p 175.40p 147397
13/08/2019 177.20p 177.40p 172.80p 175.20p 196169
12/08/2019 180.00p 181.20p 174.73p 176.40p 248066
09/08/2019 182.00p 182.20p 179.00p 180.00p 229145
08/08/2019 181.20p 182.20p 177.61p 179.80p 839228
07/08/2019 180.20p 181.07p 177.00p 180.00p 267750
06/08/2019 180.80p 181.84p 177.80p 180.00p 186793
05/08/2019 183.20p 185.40p 178.20p 179.60p 923193
02/08/2019 190.00p 190.00p 182.60p 185.60p 320251
01/08/2019 183.00p 189.80p 183.00p 187.80p 169065
31/07/2019 183.60p 187.00p 180.80p 184.80p 313845
30/07/2019 180.40p 184.00p 176.45p 183.60p 387850
29/07/2019 178.20p 184.20p 176.00p 180.40p 642727
26/07/2019 168.60p 179.60p 168.60p 176.20p 164757
25/07/2019 178.20p 179.80p 169.88p 176.60p 388742
24/07/2019 164.00p 173.80p 164.00p 171.80p 98176
23/07/2019 169.00p 171.60p 166.40p 168.80p 248793
22/07/2019 169.40p 172.80p 167.00p 171.60p 200036
19/07/2019 173.40p 174.60p 171.60p 171.80p 1067202
18/07/2019 186.00p 186.00p 172.60p 173.80p 1067723
17/07/2019 178.00p 182.20p 176.80p 180.80p 823681
16/07/2019 177.40p 182.00p 174.40p 181.20p 190640
15/07/2019 171.40p 179.80p 169.80p 178.40p 269725
12/07/2019 166.00p 173.80p 166.00p 173.00p 223583
11/07/2019 168.00p 171.40p 166.60p 170.20p 109252
10/07/2019 163.00p 170.00p 162.80p 168.80p 131716
09/07/2019 162.40p 167.00p 162.40p 165.00p 202644
08/07/2019 164.60p 171.13p 161.20p 165.00p 131244
05/07/2019 171.00p 171.00p 163.00p 166.40p 231838
04/07/2019 167.80p 171.00p 163.20p 165.00p 336432
03/07/2019 171.40p 172.00p 164.80p 166.00p 143615
02/07/2019 159.00p 168.60p 159.00p 165.00p 689238
01/07/2019 164.20p 164.80p 162.40p 164.00p 153676
28/06/2019 165.00p 165.00p 160.60p 163.60p 368382
27/06/2019 154.00p 163.80p 154.00p 162.40p 1306053
26/06/2019 156.80p 162.60p 156.80p 159.80p 682943
25/06/2019 156.40p 164.60p 156.40p 162.80p 313665
24/06/2019 164.20p 165.00p 159.40p 164.60p 122575
21/06/2019 161.60p 165.20p 160.04p 163.60p 1300526
20/06/2019 164.40p 165.00p 156.00p 160.40p 361861
19/06/2019 160.00p 165.00p 160.00p 163.20p 187283
18/06/2019 162.00p 165.00p 162.00p 165.00p 192518
17/06/2019 162.60p 164.80p 162.00p 164.80p 267112
14/06/2019 163.40p 165.40p 162.56p 163.80p 338123
13/06/2019 167.60p 167.60p 163.60p 165.00p 289341
12/06/2019 169.00p 169.00p 165.60p 167.00p 437059
11/06/2019 162.40p 172.40p 162.40p 167.00p 1703755
10/06/2019 159.80p 161.20p 157.00p 160.00p 581274
07/06/2019 155.00p 160.60p 155.00p 160.00p 319546
06/06/2019 155.60p 161.00p 155.60p 159.40p 259806
05/06/2019 157.00p 161.60p 155.52p 160.00p 763657
04/06/2019 165.00p 165.00p 157.80p 160.00p 469233
03/06/2019 167.00p 167.00p 161.40p 163.00p 123989
31/05/2019 166.80p 166.80p 162.28p 165.60p 480993
30/05/2019 161.60p 168.20p 161.60p 166.80p 281865
29/05/2019 161.00p 168.40p 161.00p 167.00p 323779
28/05/2019 165.00p 169.00p 165.00p 168.00p 688491
24/05/2019 173.40p 173.80p 167.40p 169.00p 265030
23/05/2019 176.00p 176.00p 169.40p 170.60p 263529
22/05/2019 178.80p 178.80p 174.00p 175.80p 1214422
21/05/2019 167.80p 178.60p 167.80p 176.80p 238912
20/05/2019 179.00p 179.00p 172.71p 174.20p 3152236

*Close Price adjusted for both dividends and splits