NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/08/2018 220.80p 222.00p 218.00p 219.00p 202302
31/07/2018 222.80p 224.00p 219.60p 219.80p 311871
30/07/2018 221.00p 226.20p 221.00p 222.00p 430510
27/07/2018 222.00p 224.00p 220.31p 221.60p 2111509
26/07/2018 211.20p 223.80p 211.20p 219.00p 1547252
25/07/2018 222.20p 222.20p 215.20p 216.20p 290956
24/07/2018 217.80p 219.00p 215.98p 217.00p 200812
23/07/2018 220.00p 221.40p 218.00p 218.80p 437176
20/07/2018 220.60p 226.60p 219.30p 220.80p 842626
19/07/2018 218.20p 223.40p 215.80p 220.20p 900663
18/07/2018 219.80p 220.80p 215.60p 217.80p 530663
17/07/2018 200.80p 229.60p 197.55p 220.00p 2009259
16/07/2018 198.30p 202.38p 196.40p 201.20p 182837
13/07/2018 195.40p 205.00p 195.40p 205.00p 279195
12/07/2018 199.20p 202.00p 198.60p 198.70p 56509
11/07/2018 200.40p 200.40p 195.20p 196.50p 135450
10/07/2018 202.60p 203.00p 196.20p 200.40p 221871
09/07/2018 205.00p 206.80p 201.08p 205.40p 224986
06/07/2018 202.60p 202.60p 199.46p 202.40p 139957
05/07/2018 199.30p 201.80p 195.87p 201.80p 172457
04/07/2018 195.70p 200.20p 195.70p 199.40p 156884
03/07/2018 201.40p 202.00p 199.35p 202.00p 109200
02/07/2018 206.40p 208.61p 199.70p 201.80p 321049
29/06/2018 202.60p 205.80p 202.60p 204.80p 93305
28/06/2018 204.60p 204.60p 198.00p 202.40p 232738
27/06/2018 205.20p 210.60p 201.00p 203.20p 127836
26/06/2018 200.40p 203.60p 199.50p 202.00p 78256
25/06/2018 200.60p 203.20p 196.00p 199.50p 193166
22/06/2018 208.00p 209.80p 201.80p 203.60p 502366
21/06/2018 212.80p 213.00p 205.40p 207.20p 186177
20/06/2018 206.80p 212.20p 206.40p 208.40p 481269
19/06/2018 219.00p 219.00p 209.20p 213.00p 674912
18/06/2018 212.80p 217.80p 208.80p 216.00p 114845
15/06/2018 215.00p 216.20p 210.60p 211.40p 640133
14/06/2018 210.20p 221.00p 210.20p 216.40p 433013
13/06/2018 220.00p 220.00p 213.35p 214.60p 151889
12/06/2018 220.00p 220.00p 217.40p 219.60p 102384
11/06/2018 218.00p 219.80p 213.20p 219.40p 227033
08/06/2018 211.60p 214.20p 210.20p 214.00p 232601
07/06/2018 208.40p 214.40p 205.80p 211.60p 188264
06/06/2018 210.00p 215.00p 206.60p 214.80p 264477
05/06/2018 212.40p 213.80p 209.80p 210.80p 227987
04/06/2018 206.60p 213.40p 206.60p 210.00p 154488
01/06/2018 209.40p 215.00p 205.28p 209.40p 175027
31/05/2018 211.40p 214.54p 210.00p 212.60p 245235
30/05/2018 214.40p 214.40p 208.40p 211.40p 284480
29/05/2018 214.00p 214.00p 207.60p 209.40p 208184
25/05/2018 206.40p 212.00p 204.60p 210.00p 108220
24/05/2018 204.00p 213.20p 201.60p 209.60p 235907
23/05/2018 205.60p 212.40p 204.00p 210.00p 109444
22/05/2018 212.80p 212.80p 206.60p 208.80p 420443
21/05/2018 210.00p 210.00p 204.60p 208.00p 110148
18/05/2018 206.60p 209.00p 204.00p 206.40p 355756
17/05/2018 200.80p 209.40p 200.80p 209.40p 181387
16/05/2018 207.20p 210.60p 204.25p 206.60p 132721
15/05/2018 207.60p 212.00p 205.00p 210.40p 170865
14/05/2018 205.20p 211.00p 202.20p 209.40p 564319
11/05/2018 210.00p 210.00p 200.80p 204.00p 275232
10/05/2018 201.40p 210.00p 201.40p 208.00p 659996
09/05/2018 202.00p 211.60p 197.40p 199.80p 500691
08/05/2018 197.30p 202.80p 192.60p 198.60p 487388
04/05/2018 196.60p 199.30p 195.30p 197.10p 180642
03/05/2018 196.50p 199.70p 194.20p 196.60p 131462
02/05/2018 198.40p 201.80p 197.18p 197.90p 185943
01/05/2018 194.00p 201.60p 192.46p 198.50p 469358
30/04/2018 192.80p 199.60p 192.80p 196.60p 104156
27/04/2018 193.90p 200.60p 193.10p 200.60p 171460
26/04/2018 192.80p 196.60p 192.50p 193.70p 469540
25/04/2018 194.10p 197.80p 191.60p 191.60p 283091
24/04/2018 198.80p 198.80p 194.70p 197.00p 156649
23/04/2018 203.20p 203.20p 197.00p 198.00p 339170
20/04/2018 201.40p 210.00p 201.40p 201.80p 916430
19/04/2018 205.80p 206.60p 202.00p 202.00p 431286
18/04/2018 205.20p 206.80p 201.91p 202.00p 559813
17/04/2018 201.00p 202.80p 199.10p 200.40p 416946
16/04/2018 196.90p 204.60p 195.62p 201.00p 357059
13/04/2018 195.40p 199.20p 194.50p 197.00p 181930
12/04/2018 194.20p 198.70p 194.20p 197.80p 255290
11/04/2018 192.40p 198.20p 192.40p 195.00p 314752
10/04/2018 198.00p 198.50p 194.96p 196.40p 256313
09/04/2018 193.80p 197.30p 187.50p 197.30p 190132
06/04/2018 188.00p 194.00p 186.90p 191.60p 273555
05/04/2018 185.80p 190.00p 182.87p 190.00p 363301
04/04/2018 178.60p 183.70p 178.30p 181.80p 469418
03/04/2018 186.20p 186.70p 175.38p 181.60p 532544
29/03/2018 191.20p 192.68p 187.80p 188.10p 213181
28/03/2018 189.50p 189.80p 186.45p 188.40p 144781
27/03/2018 196.20p 196.20p 187.10p 188.30p 249673
26/03/2018 186.30p 193.80p 185.20p 186.70p 201123

*Close Price adjusted for both dividends and splits