NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2019 175.40p 175.40p 170.20p 174.20p 93200
16/05/2019 172.00p 175.00p 169.20p 173.00p 1114710
15/05/2019 169.40p 173.20p 166.20p 172.20p 908454
14/05/2019 172.00p 172.00p 164.40p 166.80p 426557
13/05/2019 172.00p 172.00p 162.80p 164.40p 260240
10/05/2019 161.00p 167.82p 161.00p 165.20p 383704
09/05/2019 173.60p 173.60p 167.20p 167.20p 978951
08/05/2019 165.00p 172.80p 165.00p 168.20p 198216
07/05/2019 175.40p 175.40p 168.00p 172.60p 160729
03/05/2019 176.00p 176.00p 168.05p 170.60p 96888
02/05/2019 175.00p 175.00p 169.80p 170.20p 148721
01/05/2019 166.00p 177.00p 166.00p 172.60p 177018
30/04/2019 172.80p 174.60p 170.00p 174.60p 270551
29/04/2019 168.00p 170.80p 168.00p 170.80p 633325
26/04/2019 169.40p 172.80p 167.40p 168.40p 300983
25/04/2019 165.00p 168.60p 162.20p 168.60p 1226710
24/04/2019 162.60p 167.40p 162.40p 167.40p 595116
23/04/2019 167.60p 171.80p 162.00p 163.00p 2315256
18/04/2019 170.80p 174.34p 164.00p 164.00p 1642504
17/04/2019 174.00p 179.40p 168.36p 176.00p 2233481
16/04/2019 168.80p 177.00p 168.08p 172.20p 2335754
15/04/2019 156.60p 168.60p 156.60p 167.40p 800209
12/04/2019 157.00p 159.80p 157.00p 158.80p 115788
11/04/2019 153.40p 160.00p 153.40p 158.80p 2509150
10/04/2019 152.60p 156.40p 152.00p 155.00p 379278
09/04/2019 158.00p 158.60p 154.00p 154.20p 301787
08/04/2019 152.00p 156.60p 151.20p 156.60p 1764866
05/04/2019 141.60p 152.40p 141.60p 152.00p 454205
04/04/2019 149.60p 149.60p 145.20p 147.80p 230644
03/04/2019 147.00p 149.60p 147.00p 147.60p 798434
02/04/2019 148.60p 149.60p 142.60p 149.40p 378021
01/04/2019 146.00p 146.00p 141.40p 144.00p 215626
29/03/2019 148.00p 148.00p 140.00p 140.00p 483299
28/03/2019 136.20p 144.70p 136.20p 143.30p 1326298
27/03/2019 137.00p 143.70p 137.00p 142.00p 756029
26/03/2019 135.00p 141.70p 135.00p 141.70p 1050447
25/03/2019 135.80p 141.20p 135.80p 138.60p 295559
22/03/2019 149.40p 149.40p 140.40p 141.70p 1940296
21/03/2019 143.00p 147.80p 143.00p 146.70p 1514173
20/03/2019 150.00p 150.00p 146.10p 147.40p 1260174
19/03/2019 146.50p 147.20p 143.50p 147.20p 657146
18/03/2019 147.00p 147.98p 141.20p 143.90p 261449
15/03/2019 135.00p 149.10p 135.00p 145.30p 3698434
14/03/2019 131.00p 140.00p 127.00p 139.40p 4542306
13/03/2019 126.40p 133.10p 126.40p 131.00p 839688
12/03/2019 134.00p 134.00p 124.80p 132.20p 713855
11/03/2019 128.00p 132.90p 127.03p 132.10p 623968
08/03/2019 123.20p 127.70p 123.20p 127.50p 179340
07/03/2019 124.00p 128.00p 124.00p 126.80p 1487083
06/03/2019 123.00p 127.80p 123.00p 126.30p 817959
05/03/2019 123.50p 125.30p 123.00p 124.60p 1229315
04/03/2019 121.60p 125.00p 121.30p 124.30p 382334
01/03/2019 121.80p 124.60p 121.70p 123.00p 218454
28/02/2019 122.10p 123.30p 120.10p 123.00p 386694
27/02/2019 118.00p 125.90p 118.00p 124.00p 278128
26/02/2019 118.00p 124.60p 118.00p 122.70p 1026873
25/02/2019 120.50p 127.10p 120.50p 122.00p 447442
22/02/2019 122.40p 126.90p 122.20p 124.70p 378251
21/02/2019 127.40p 127.40p 121.88p 122.90p 204278
20/02/2019 120.40p 127.50p 120.40p 124.80p 395608
19/02/2019 120.00p 127.78p 120.00p 125.50p 352883
18/02/2019 120.40p 125.70p 115.70p 125.20p 650315
15/02/2019 129.60p 129.60p 123.77p 125.50p 423136
14/02/2019 128.00p 131.41p 125.00p 127.80p 284404
13/02/2019 131.00p 134.10p 128.10p 128.70p 604922
12/02/2019 135.00p 135.00p 131.30p 132.70p 242017
11/02/2019 125.00p 132.00p 125.00p 130.50p 776126
08/02/2019 131.20p 139.20p 128.70p 129.40p 684994
07/02/2019 130.50p 134.30p 128.80p 132.00p 546320
06/02/2019 132.40p 136.10p 130.19p 132.00p 1710921
05/02/2019 137.90p 139.10p 131.80p 131.80p 426178
04/02/2019 130.00p 135.70p 130.00p 133.00p 516201
01/02/2019 130.00p 135.04p 127.45p 133.30p 3227803
31/01/2019 126.20p 131.80p 124.34p 128.50p 2963902
30/01/2019 118.00p 125.00p 111.48p 125.00p 6039795
29/01/2019 125.90p 130.00p 118.60p 118.60p 1371849
28/01/2019 128.80p 130.11p 125.60p 125.60p 983343
25/01/2019 131.00p 136.99p 123.50p 126.00p 2246947
24/01/2019 165.60p 172.00p 126.05p 127.00p 5151201
23/01/2019 188.80p 188.80p 178.50p 184.10p 285166
22/01/2019 180.30p 181.30p 178.20p 181.30p 281173
21/01/2019 181.30p 184.70p 179.00p 180.50p 189611
18/01/2019 170.00p 185.00p 170.00p 185.00p 633873
17/01/2019 180.60p 181.00p 174.00p 178.00p 283877
16/01/2019 175.00p 182.50p 175.00p 178.50p 209486
15/01/2019 175.00p 181.80p 175.00p 179.00p 142635
14/01/2019 180.00p 184.20p 175.72p 181.60p 488637
11/01/2019 197.50p 197.50p 181.40p 183.70p 169245
10/01/2019 194.30p 196.20p 188.89p 189.60p 144535
09/01/2019 185.40p 193.96p 185.40p 188.70p 145661
08/01/2019 180.60p 197.70p 180.60p 193.80p 178563
07/01/2019 185.00p 190.00p 181.30p 187.00p 167062
04/01/2019 185.00p 185.00p 176.20p 181.00p 246536
03/01/2019 185.00p 185.00p 174.70p 180.00p 77481
02/01/2019 170.00p 184.50p 170.00p 178.50p 109784
31/12/2018 175.00p 183.58p 174.40p 175.30p 69934
28/12/2018 175.00p 184.70p 175.00p 180.00p 104175
27/12/2018 170.00p 188.80p 170.00p 180.80p 200766
24/12/2018 178.70p 182.00p 175.07p 175.90p 51503
21/12/2018 190.90p 190.90p 178.70p 178.70p 906061
20/12/2018 180.00p 186.70p 180.00p 185.40p 111750
19/12/2018 187.10p 187.10p 179.50p 183.00p 155026
18/12/2018 177.00p 188.50p 177.00p 185.60p 133293
17/12/2018 190.00p 190.00p 176.50p 182.00p 478447
14/12/2018 180.00p 188.80p 180.00p 185.00p 194854
13/12/2018 185.90p 190.00p 184.30p 187.00p 204161
12/12/2018 186.50p 191.70p 185.20p 185.20p 475888
11/12/2018 185.50p 191.18p 185.50p 186.70p 408940
10/12/2018 190.00p 190.00p 182.00p 190.00p 157473
07/12/2018 175.10p 186.00p 174.91p 182.00p 222994
06/12/2018 185.30p 185.30p 174.30p 174.30p 120176
05/12/2018 182.00p 184.00p 181.10p 181.50p 49967
04/12/2018 181.40p 188.40p 181.40p 181.90p 105165
03/12/2018 188.50p 193.55p 181.80p 183.20p 120369
30/11/2018 176.00p 188.60p 176.00p 187.80p 220601
29/11/2018 181.50p 186.20p 175.45p 181.80p 93356
28/11/2018 180.00p 184.30p 179.80p 181.80p 149058
27/11/2018 180.70p 183.10p 178.70p 180.60p 110677
26/11/2018 179.60p 184.00p 178.90p 181.70p 93696
23/11/2018 176.30p 180.90p 172.47p 178.90p 403967
22/11/2018 183.40p 183.40p 176.60p 177.80p 2080064
21/11/2018 182.00p 184.70p 176.40p 184.60p 155859
20/11/2018 176.50p 190.00p 176.50p 186.20p 278012
19/11/2018 180.00p 187.20p 180.00p 184.50p 104124
16/11/2018 190.00p 190.00p 181.65p 184.00p 640154
15/11/2018 182.10p 186.68p 179.70p 186.50p 127447
14/11/2018 190.80p 193.69p 183.80p 189.50p 152149
13/11/2018 188.00p 192.70p 187.10p 187.10p 133432
12/11/2018 200.60p 200.60p 188.80p 190.50p 176060
09/11/2018 198.90p 199.00p 190.90p 192.70p 102564
08/11/2018 198.80p 202.40p 197.80p 199.70p 195358
07/11/2018 197.00p 200.00p 191.20p 199.30p 109358
06/11/2018 192.50p 198.60p 192.50p 195.90p 109934
05/11/2018 199.00p 199.03p 192.10p 192.10p 33963
02/11/2018 197.20p 202.77p 193.00p 198.20p 130109
01/11/2018 200.00p 200.00p 190.10p 193.30p 79456
31/10/2018 189.00p 198.80p 188.30p 196.60p 256827
30/10/2018 183.00p 190.90p 183.00p 188.50p 219858
29/10/2018 195.00p 195.00p 185.50p 190.50p 301031
26/10/2018 185.60p 190.00p 180.20p 187.90p 336019
25/10/2018 185.10p 189.30p 185.10p 188.10p 170903
24/10/2018 191.70p 192.50p 187.10p 192.30p 143776
23/10/2018 195.00p 203.18p 185.70p 189.00p 265700
22/10/2018 190.00p 202.40p 190.00p 201.40p 173661
19/10/2018 195.00p 210.00p 190.90p 190.90p 501312
18/10/2018 200.40p 206.40p 198.90p 199.90p 217198
17/10/2018 205.00p 205.00p 193.70p 201.20p 301981
16/10/2018 199.10p 204.80p 195.70p 196.40p 411646
15/10/2018 198.40p 198.60p 188.10p 193.50p 359958
12/10/2018 191.80p 197.20p 191.80p 194.50p 208346
11/10/2018 196.00p 196.92p 191.40p 191.40p 333962
10/10/2018 195.00p 203.64p 193.20p 198.40p 270208
09/10/2018 196.70p 203.96p 193.20p 196.50p 169663
08/10/2018 205.40p 205.80p 196.60p 199.40p 79905
05/10/2018 204.40p 208.20p 200.80p 202.80p 133953
04/10/2018 210.00p 210.00p 202.00p 204.60p 791857
03/10/2018 200.40p 205.48p 197.50p 203.00p 379322
02/10/2018 207.20p 207.20p 196.70p 199.80p 122443
01/10/2018 200.60p 205.21p 197.20p 200.80p 197710
28/09/2018 204.00p 205.00p 199.89p 200.00p 311323
27/09/2018 205.00p 205.80p 203.00p 205.20p 266400
26/09/2018 200.20p 213.20p 199.83p 207.00p 501238
25/09/2018 203.20p 203.40p 197.70p 202.20p 99022
24/09/2018 196.60p 203.20p 196.60p 201.20p 275993
21/09/2018 200.00p 210.00p 197.60p 197.60p 1027278
20/09/2018 215.00p 215.00p 205.00p 208.00p 79276
19/09/2018 210.00p 210.00p 203.30p 208.00p 209071
18/09/2018 204.00p 211.15p 203.90p 208.20p 167508
17/09/2018 210.00p 210.00p 203.85p 207.00p 65015
14/09/2018 213.20p 213.20p 206.80p 209.00p 149186
13/09/2018 211.00p 211.00p 204.00p 205.80p 136050
12/09/2018 206.80p 211.17p 201.60p 209.80p 539626
11/09/2018 204.80p 209.80p 204.00p 209.80p 83062
10/09/2018 212.00p 212.00p 205.80p 207.00p 49055
07/09/2018 207.00p 217.16p 203.80p 211.60p 233029
06/09/2018 208.80p 213.00p 206.97p 210.80p 162135
05/09/2018 217.20p 217.85p 210.00p 215.00p 217494
04/09/2018 219.60p 221.20p 216.00p 218.00p 143296
03/09/2018 219.60p 224.20p 215.40p 220.60p 71257
31/08/2018 219.00p 223.20p 218.00p 220.00p 192990
30/08/2018 219.60p 222.20p 215.20p 220.20p 156511
29/08/2018 219.20p 221.00p 215.08p 221.00p 143066
28/08/2018 224.00p 225.00p 219.60p 220.40p 131902
24/08/2018 224.60p 226.40p 220.52p 223.80p 232625
23/08/2018 220.20p 226.00p 218.79p 221.80p 145384
22/08/2018 218.20p 221.70p 216.27p 221.00p 92543
21/08/2018 219.80p 222.40p 216.60p 220.60p 164239
20/08/2018 218.40p 219.80p 217.20p 219.80p 78316
17/08/2018 223.20p 223.20p 217.20p 218.00p 91688
16/08/2018 221.60p 221.60p 215.08p 220.00p 175933
15/08/2018 220.80p 221.72p 217.20p 218.00p 297642
14/08/2018 221.20p 223.60p 220.40p 222.80p 125598
13/08/2018 223.80p 223.80p 217.20p 221.20p 121978
10/08/2018 222.80p 223.60p 217.60p 223.00p 493092
09/08/2018 227.40p 227.40p 219.60p 219.60p 331972
08/08/2018 225.00p 225.00p 218.80p 222.80p 239717
07/08/2018 225.40p 227.60p 224.00p 224.00p 705790
06/08/2018 222.00p 226.20p 218.93p 222.20p 461312
03/08/2018 216.00p 223.40p 213.04p 220.60p 597330
02/08/2018 220.60p 220.60p 215.77p 216.20p 512590

*Close Price adjusted for both dividends and splits