Next Fifteen Communications (NFC) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next Fifteen Communications

Date Open High Low Close* Volume
06/10/2017 403.25p 405.00p 402.00p 404.00p 6672
05/10/2017 399.75p 404.50p 399.75p 402.00p 16165
04/10/2017 390.25p 400.00p 388.00p 400.00p 15161
03/10/2017 394.00p 395.50p 388.00p 392.25p 7815
02/10/2017 420.50p 420.50p 399.00p 400.00p 13310
29/09/2017 420.00p 428.00p 420.00p 428.00p 536
28/09/2017 429.75p 429.75p 424.00p 424.00p 31
27/09/2017 434.25p 434.75p 425.00p 432.75p 305
26/09/2017 430.25p 438.25p 420.00p 422.25p 5334
25/09/2017 424.25p 434.75p 424.25p 434.75p 225
22/09/2017 425.00p 438.50p 425.00p 434.75p 11992
21/09/2017 425.00p 433.25p 424.00p 425.75p 3167
20/09/2017 425.00p 438.50p 425.00p 425.50p 3442
19/09/2017 430.00p 436.50p 425.25p 427.00p 1200
18/09/2017 428.00p 434.75p 422.00p 432.75p 12073
15/09/2017 427.75p 427.75p 415.00p 418.50p 15279
14/09/2017 417.25p 417.25p 417.00p 417.00p 481
13/09/2017 415.25p 424.50p 415.25p 420.00p 12516
12/09/2017 427.00p 427.50p 419.00p 420.63p 10620
11/09/2017 427.50p 427.75p 420.25p 421.75p 296
08/09/2017 408.25p 427.75p 408.25p 425.00p 5078
07/09/2017 419.00p 419.00p 410.00p 410.00p 276
06/09/2017 421.25p 422.25p 419.25p 419.25p 867
05/09/2017 408.25p 422.00p 408.25p 419.75p 894
04/09/2017 415.25p 425.00p 408.00p 408.00p 4566
01/09/2017 421.75p 421.75p 410.00p 410.00p 18
31/08/2017 424.75p 424.75p 414.00p 414.00p 214
30/08/2017 415.25p 414.38p 410.00p 414.38p 8727
29/08/2017 415.25p 415.25p 410.00p 410.00p 2251
25/08/2017 425.00p 425.00p 412.50p 420.00p 19558
24/08/2017 422.25p 429.75p 415.00p 415.00p 13640
23/08/2017 423.25p 425.00p 420.00p 422.00p 20904
22/08/2017 425.25p 435.75p 422.00p 424.38p 5657
21/08/2017 425.25p 434.25p 425.25p 429.50p 954
18/08/2017 425.25p 430.00p 425.00p 430.00p 8129
17/08/2017 438.00p 438.00p 427.25p 430.00p 112
16/08/2017 435.75p 435.75p 431.50p 431.50p 3
15/08/2017 426.25p 430.00p 425.00p 430.00p 2678
14/08/2017 432.00p 434.25p 426.50p 426.75p 5022
11/08/2017 436.25p 436.25p 423.00p 423.00p 6927
10/08/2017 446.25p 446.25p 430.25p 436.00p 6014
09/08/2017 450.00p 450.00p 441.75p 450.00p 10432
08/08/2017 444.50p 451.00p 444.50p 450.00p 8140
07/08/2017 452.75p 452.75p 443.75p 447.38p 1529
04/08/2017 453.00p 453.00p 448.00p 448.00p 2210
03/08/2017 445.00p 445.00p 440.25p 440.25p 2426
02/08/2017 446.50p 446.50p 445.00p 446.50p 3801
01/08/2017 445.00p 451.75p 445.00p 451.75p 553
31/07/2017 439.75p 440.25p 439.75p 440.00p 226
28/07/2017 437.25p 452.00p 437.25p 450.00p 2376
27/07/2017 452.00p 452.00p 438.75p 444.62p 320
26/07/2017 450.00p 450.00p 449.75p 449.75p 7
25/07/2017 450.00p 450.00p 440.75p 449.75p 28806
24/07/2017 449.50p 452.00p 440.25p 452.00p 9347
21/07/2017 444.75p 449.75p 440.00p 447.25p 2367
20/07/2017 449.75p 449.75p 435.25p 445.00p 363
19/07/2017 435.00p 439.50p 435.00p 439.50p 6355
18/07/2017 435.00p 450.00p 435.00p 436.00p 7443
17/07/2017 444.75p 449.75p 436.25p 449.00p 6942
14/07/2017 440.00p 445.00p 436.00p 436.00p 5629
13/07/2017 429.00p 440.00p 429.00p 440.00p 11545
12/07/2017 424.75p 429.75p 420.25p 425.00p 8670
11/07/2017 421.00p 421.00p 403.25p 410.00p 475
10/07/2017 417.00p 418.25p 412.00p 412.00p 2558
07/07/2017 409.50p 409.50p 409.50p 409.50p 16
06/07/2017 406.25p 406.25p 406.25p 406.25p 1990
05/07/2017 420.75p 410.87p 409.00p 410.87p 3180
04/07/2017 420.75p 420.75p 409.00p 409.00p 1429
03/07/2017 421.00p 421.00p 408.75p 414.75p 612
30/06/2017 419.75p 426.75p 415.00p 417.37p 24869
29/06/2017 400.25p 411.50p 400.25p 411.50p 255
28/06/2017 400.25p 400.50p 400.25p 400.25p 1310
27/06/2017 418.75p 407.12p 406.75p 406.75p 169667
26/06/2017 418.75p 408.87p 407.12p 407.12p 8412
23/06/2017 418.75p 408.87p 407.63p 408.87p 25915
22/06/2017 418.75p 412.00p 407.63p 407.63p 0
21/06/2017 418.75p 419.00p 407.00p 412.00p 9749
20/06/2017 417.75p 411.37p 406.87p 411.37p 0
19/06/2017 417.75p 417.75p 406.75p 406.87p 444
16/06/2017 400.25p 415.65p 398.00p 406.87p 100157
15/06/2017 414.00p 415.00p 400.00p 400.00p 29434
14/06/2017 395.25p 418.00p 395.00p 418.00p 30310
13/06/2017 395.00p 411.00p 395.00p 403.25p 9684
12/06/2017 412.07p 412.07p 398.00p 406.25p 7988
09/06/2017 407.25p 409.81p 397.51p 407.25p 51068
08/06/2017 409.75p 409.75p 397.46p 403.25p 16929
07/06/2017 400.25p 412.75p 400.00p 400.00p 24592
06/06/2017 407.50p 407.50p 395.00p 401.75p 56204
05/06/2017 399.25p 404.07p 395.00p 395.00p 31604
02/06/2017 397.00p 404.75p 393.86p 401.75p 74606
01/06/2017 406.75p 406.75p 397.00p 397.00p 14275
31/05/2017 411.00p 411.00p 397.22p 406.62p 9030
30/05/2017 400.00p 411.80p 397.00p 403.50p 19870
26/05/2017 398.00p 407.21p 398.00p 398.00p 18261
25/05/2017 405.25p 409.63p 392.55p 398.25p 186165
24/05/2017 407.00p 417.40p 407.00p 409.25p 99985
23/05/2017 403.00p 419.00p 403.00p 419.00p 21250
22/05/2017 400.75p 418.75p 400.00p 400.00p 256649
19/05/2017 419.50p 422.53p 400.46p 416.50p 58523
18/05/2017 410.50p 419.00p 400.00p 419.00p 27978
17/05/2017 417.25p 427.00p 410.00p 419.00p 53094
16/05/2017 423.25p 430.92p 417.25p 426.00p 20962
15/05/2017 420.00p 434.50p 420.00p 423.00p 142927
12/05/2017 428.50p 428.50p 422.00p 422.00p 40543
11/05/2017 423.80p 427.00p 423.80p 425.87p 35852
10/05/2017 435.00p 435.00p 423.05p 425.87p 22322
09/05/2017 430.75p 432.00p 421.50p 431.00p 99545
08/05/2017 416.50p 430.75p 416.50p 427.00p 32105
05/05/2017 427.75p 431.19p 415.00p 426.50p 390215
04/05/2017 408.00p 428.00p 408.00p 426.00p 162701
03/05/2017 417.00p 420.00p 404.25p 420.00p 21630
02/05/2017 408.00p 422.00p 402.00p 408.00p 45271
28/04/2017 417.00p 424.42p 411.31p 420.00p 121920
27/04/2017 417.00p 420.21p 410.28p 417.00p 654412
26/04/2017 420.00p 420.00p 412.25p 416.13p 24274
25/04/2017 424.00p 424.70p 415.10p 418.63p 20922
24/04/2017 423.75p 424.00p 416.75p 424.00p 62707
21/04/2017 417.00p 426.05p 417.00p 424.25p 34637
20/04/2017 425.00p 429.87p 398.37p 427.50p 59916
19/04/2017 438.00p 444.75p 425.20p 430.00p 27690
18/04/2017 440.25p 452.00p 439.00p 440.00p 150279
13/04/2017 457.50p 457.50p 439.71p 447.75p 338886
12/04/2017 412.00p 458.00p 412.00p 455.00p 232350
11/04/2017 398.00p 417.29p 398.00p 415.00p 69062
10/04/2017 392.75p 398.00p 389.66p 394.25p 70119
07/04/2017 385.25p 392.70p 385.00p 390.37p 53027
06/04/2017 383.98p 392.20p 383.98p 388.37p 34924
05/04/2017 385.00p 392.90p 378.50p 387.88p 85121
04/04/2017 396.75p 401.00p 375.25p 385.50p 94319
03/04/2017 394.00p 400.75p 383.75p 400.00p 57990
31/03/2017 382.25p 394.00p 382.25p 384.00p 212837
30/03/2017 388.25p 388.25p 382.25p 382.50p 13018
29/03/2017 382.25p 391.50p 382.00p 390.00p 23441
28/03/2017 385.25p 392.10p 382.25p 388.50p 12055
27/03/2017 387.60p 392.20p 387.47p 389.88p 16944
24/03/2017 385.00p 395.00p 384.98p 385.00p 9868
23/03/2017 395.00p 395.00p 387.41p 389.37p 61364
22/03/2017 390.00p 393.00p 382.79p 390.00p 114216
21/03/2017 384.75p 390.00p 380.00p 380.00p 18080
20/03/2017 380.00p 389.64p 380.00p 385.50p 15556
17/03/2017 380.00p 388.75p 379.72p 380.00p 30368
16/03/2017 384.75p 388.42p 379.20p 385.00p 57146
15/03/2017 377.00p 380.00p 377.00p 378.75p 99659
14/03/2017 377.75p 384.21p 377.75p 381.00p 10850
13/03/2017 377.79p 385.00p 377.79p 379.63p 11646
10/03/2017 379.50p 379.73p 375.00p 375.00p 8595
09/03/2017 377.79p 385.00p 377.79p 380.12p 6474
08/03/2017 385.00p 385.00p 381.12p 381.12p 73912
07/03/2017 384.75p 386.16p 375.00p 380.00p 20859
06/03/2017 375.98p 380.85p 375.98p 379.87p 937
03/03/2017 375.75p 382.00p 370.00p 379.75p 40662
02/03/2017 393.00p 393.00p 370.00p 375.00p 89898
01/03/2017 395.00p 395.00p 379.80p 390.00p 36905
28/02/2017 402.00p 402.00p 390.74p 394.75p 261295
27/02/2017 410.00p 414.76p 362.25p 392.00p 79656
24/02/2017 410.00p 415.00p 410.00p 410.00p 18127
23/02/2017 412.00p 420.25p 410.00p 410.00p 22020
22/02/2017 412.00p 422.00p 412.00p 416.50p 39197
21/02/2017 413.00p 422.00p 413.00p 417.50p 177381
20/02/2017 390.00p 425.00p 390.00p 417.50p 240364
17/02/2017 390.00p 398.25p 390.00p 398.25p 50224
16/02/2017 399.00p 400.20p 391.60p 396.00p 11315
15/02/2017 397.00p 399.00p 394.75p 396.50p 17359
14/02/2017 390.00p 395.82p 387.15p 391.50p 21526
13/02/2017 394.50p 397.00p 389.79p 392.25p 342554
10/02/2017 390.00p 398.00p 370.90p 392.50p 372559
09/02/2017 375.00p 387.98p 374.98p 387.00p 37529
08/02/2017 371.00p 374.98p 367.80p 371.25p 488618
07/02/2017 368.00p 372.00p 365.94p 369.13p 153511
06/02/2017 365.00p 372.58p 358.20p 362.25p 25173
03/02/2017 363.00p 365.00p 357.50p 360.00p 231092
02/02/2017 363.00p 365.00p 355.00p 359.12p 28531
01/02/2017 360.00p 362.00p 351.50p 353.25p 472321
31/01/2017 353.25p 358.74p 348.00p 353.25p 861196
30/01/2017 350.00p 358.00p 345.20p 352.00p 275788
27/01/2017 335.00p 350.00p 327.50p 342.00p 170836
26/01/2017 320.00p 333.00p 320.00p 333.00p 75581
25/01/2017 319.00p 330.00p 319.00p 325.87p 24722
24/01/2017 326.50p 329.00p 323.00p 323.00p 14096
23/01/2017 320.75p 328.40p 317.39p 326.50p 44710
20/01/2017 319.00p 325.31p 319.00p 321.75p 9935
19/01/2017 319.00p 321.50p 319.00p 321.50p 3871
18/01/2017 323.50p 326.50p 313.50p 321.50p 56741
17/01/2017 307.50p 322.25p 307.50p 322.25p 24522
16/01/2017 311.50p 317.50p 307.35p 307.75p 25535
13/01/2017 312.00p 317.50p 308.75p 310.25p 359304
12/01/2017 305.00p 312.40p 305.00p 307.25p 42312
11/01/2017 312.25p 317.00p 305.25p 310.12p 395167
10/01/2017 310.00p 320.00p 310.00p 310.75p 628629
09/01/2017 318.00p 318.22p 309.17p 310.00p 618868
06/01/2017 320.00p 320.00p 310.00p 310.00p 188546
05/01/2017 312.00p 317.68p 310.00p 310.00p 18258
04/01/2017 314.14p 317.10p 310.00p 315.00p 35445
03/01/2017 315.00p 315.00p 306.85p 311.00p 358998
30/12/2016 313.00p 313.00p 309.00p 309.00p 4318
29/12/2016 313.00p 313.00p 304.25p 308.00p 24293
28/12/2016 313.00p 313.00p 303.20p 305.50p 230841
23/12/2016 307.61p 307.61p 307.25p 307.25p 10154
22/12/2016 310.00p 313.00p 300.50p 310.00p 219994
21/12/2016 310.00p 322.00p 300.00p 300.00p 12569

*Close Price adjusted for both dividends and splits