NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/11/2017 221.75p 223.50p 218.00p 219.50p 315963
14/11/2017 216.00p 222.00p 215.74p 219.00p 374510
13/11/2017 226.75p 228.21p 214.34p 215.50p 344211
10/11/2017 234.00p 234.00p 227.25p 228.75p 273875
09/11/2017 231.25p 232.46p 228.25p 228.75p 218354
08/11/2017 233.75p 233.75p 229.14p 232.00p 373783
07/11/2017 232.75p 234.50p 230.44p 232.25p 555756
06/11/2017 234.50p 234.75p 229.25p 233.25p 864846
03/11/2017 229.75p 230.46p 228.48p 229.00p 365249
02/11/2017 233.75p 233.75p 228.25p 229.25p 344722
01/11/2017 232.00p 233.25p 228.10p 229.00p 482447
31/10/2017 234.00p 234.25p 228.25p 230.00p 344741
30/10/2017 229.50p 234.75p 227.71p 234.25p 312787
27/10/2017 225.50p 232.50p 225.50p 231.00p 765359
26/10/2017 229.25p 233.00p 227.50p 230.00p 553621
25/10/2017 226.00p 232.75p 220.50p 231.00p 501741
24/10/2017 234.25p 234.38p 224.25p 225.50p 471512
23/10/2017 234.50p 238.00p 229.77p 233.50p 868482
20/10/2017 237.00p 238.00p 231.06p 234.00p 407838
19/10/2017 235.25p 236.50p 233.25p 236.00p 387491
18/10/2017 237.25p 237.50p 227.00p 235.25p 1246940
17/10/2017 234.50p 239.00p 230.50p 231.25p 362742
16/10/2017 237.00p 238.56p 236.25p 236.25p 242273
13/10/2017 234.25p 238.75p 234.25p 236.75p 230955
12/10/2017 230.25p 239.25p 230.25p 238.75p 277318
11/10/2017 232.00p 232.00p 226.25p 231.00p 74166
10/10/2017 235.00p 235.00p 228.75p 231.25p 151148
09/10/2017 229.25p 232.25p 224.50p 230.50p 140453
06/10/2017 223.00p 230.50p 223.00p 229.75p 421228
05/10/2017 220.25p 228.25p 219.00p 227.75p 349752
04/10/2017 224.00p 224.00p 218.25p 219.50p 156445
03/10/2017 218.25p 221.50p 218.25p 218.25p 144594
02/10/2017 218.25p 223.00p 216.50p 218.50p 209071
29/09/2017 218.75p 218.75p 213.00p 216.50p 250634
28/09/2017 212.75p 217.00p 212.50p 215.00p 280204
27/09/2017 213.25p 213.25p 208.50p 212.25p 165864
26/09/2017 207.75p 208.50p 204.00p 208.25p 242960
25/09/2017 205.00p 210.50p 205.00p 208.00p 119126
22/09/2017 207.75p 210.00p 204.50p 209.25p 227352
21/09/2017 214.75p 216.25p 209.00p 210.00p 255664
20/09/2017 222.00p 222.00p 213.75p 214.00p 166983
19/09/2017 222.00p 222.00p 215.50p 217.00p 378410
18/09/2017 215.00p 222.00p 210.75p 221.00p 398489
15/09/2017 205.75p 215.00p 202.50p 215.00p 1918137
14/09/2017 211.00p 211.50p 204.75p 205.50p 185085
13/09/2017 207.25p 213.00p 205.50p 211.00p 336123
12/09/2017 198.00p 208.00p 197.75p 205.75p 263210
11/09/2017 196.25p 200.50p 196.25p 200.50p 148706
08/09/2017 196.75p 197.00p 195.00p 196.25p 169647
07/09/2017 193.25p 196.00p 191.00p 196.00p 223438
06/09/2017 190.75p 191.25p 189.50p 190.50p 267012
05/09/2017 188.00p 191.75p 187.50p 190.75p 135577
04/09/2017 183.25p 190.00p 183.25p 188.50p 117460
01/09/2017 185.00p 188.50p 185.00p 188.50p 231989
31/08/2017 191.50p 191.50p 185.75p 186.00p 446369
30/08/2017 191.00p 191.75p 189.25p 191.00p 228429
29/08/2017 193.25p 193.25p 189.50p 192.00p 343161
25/08/2017 196.50p 196.50p 188.25p 189.25p 220291
24/08/2017 198.25p 198.50p 190.75p 192.00p 331208
23/08/2017 194.25p 197.75p 194.25p 196.50p 147595
22/08/2017 198.00p 198.75p 196.00p 196.50p 132916
21/08/2017 198.75p 199.00p 195.25p 198.00p 163116
18/08/2017 195.25p 199.75p 195.25p 197.00p 285853
17/08/2017 198.75p 202.00p 195.00p 199.00p 322204
16/08/2017 201.75p 203.25p 197.75p 198.75p 267328
15/08/2017 202.75p 203.50p 201.00p 201.25p 241041
14/08/2017 195.25p 203.25p 195.25p 202.25p 139734
11/08/2017 203.25p 203.25p 197.25p 199.25p 192461
10/08/2017 196.00p 204.00p 196.00p 203.25p 535388
09/08/2017 203.25p 203.25p 199.50p 201.75p 287572
08/08/2017 196.25p 201.50p 196.25p 201.00p 617684
07/08/2017 194.25p 198.50p 194.25p 197.50p 288897
04/08/2017 193.75p 197.50p 191.75p 195.00p 470012
03/08/2017 196.25p 198.50p 192.25p 192.25p 278048
02/08/2017 198.50p 198.50p 193.75p 196.25p 255040
01/08/2017 194.00p 194.75p 193.00p 194.00p 347541
31/07/2017 196.50p 196.75p 192.50p 194.00p 287879
28/07/2017 196.50p 197.00p 193.25p 194.00p 419522
27/07/2017 196.25p 197.25p 194.25p 195.00p 427567
26/07/2017 193.50p 195.50p 192.50p 194.50p 305854
25/07/2017 199.00p 199.00p 193.00p 193.00p 589561
24/07/2017 199.25p 200.50p 194.00p 199.75p 816683
21/07/2017 194.00p 201.00p 190.75p 198.50p 416035
20/07/2017 189.50p 193.00p 188.50p 189.50p 269027
19/07/2017 188.75p 192.50p 181.25p 189.50p 1149847
18/07/2017 167.50p 186.00p 167.50p 185.00p 1610491
17/07/2017 165.25p 170.50p 165.25p 169.75p 360256
14/07/2017 169.75p 170.00p 164.25p 167.00p 334198
13/07/2017 165.75p 170.00p 164.00p 166.25p 132846
12/07/2017 169.75p 169.75p 165.75p 167.00p 159775
11/07/2017 160.25p 169.75p 160.25p 167.50p 204669
10/07/2017 163.00p 166.00p 160.50p 163.00p 228497
07/07/2017 166.75p 167.75p 162.00p 165.50p 196106
06/07/2017 164.25p 166.50p 163.50p 165.50p 213120
05/07/2017 165.75p 168.00p 163.00p 163.75p 190203
04/07/2017 160.50p 165.50p 160.50p 162.50p 147312
03/07/2017 162.25p 165.25p 161.00p 164.00p 285868
30/06/2017 169.50p 169.50p 161.25p 163.75p 254345
29/06/2017 165.75p 169.75p 165.00p 165.25p 397214
28/06/2017 165.00p 170.50p 164.00p 168.25p 291871
27/06/2017 170.50p 170.50p 165.50p 167.75p 129116
26/06/2017 165.75p 170.50p 165.75p 167.00p 242748
23/06/2017 165.25p 170.00p 165.25p 169.00p 68357
22/06/2017 167.75p 171.25p 165.75p 168.75p 215804
21/06/2017 168.00p 174.75p 167.75p 170.00p 396728
20/06/2017 169.25p 171.00p 167.50p 168.50p 226725
19/06/2017 165.50p 170.50p 165.50p 168.25p 472081
16/06/2017 156.25p 167.00p 156.25p 164.25p 1429913
15/06/2017 159.00p 161.25p 156.00p 158.75p 815143
14/06/2017 160.25p 163.00p 157.50p 159.50p 334768
13/06/2017 159.25p 161.75p 156.75p 160.75p 247892
12/06/2017 158.00p 163.00p 155.98p 157.00p 312432
09/06/2017 157.25p 161.50p 152.95p 158.50p 549449
08/06/2017 162.50p 162.50p 156.50p 157.00p 443848
07/06/2017 157.00p 165.50p 157.00p 160.00p 423824
06/06/2017 161.75p 163.53p 156.00p 158.00p 602796
05/06/2017 166.50p 169.50p 160.88p 162.50p 448420
02/06/2017 166.25p 170.39p 165.00p 167.50p 405184
01/06/2017 168.75p 171.75p 163.75p 171.00p 746787
31/05/2017 154.25p 165.50p 154.25p 165.50p 4622681
30/05/2017 159.00p 159.25p 153.75p 157.50p 495022
26/05/2017 160.00p 161.75p 153.50p 158.75p 601641
25/05/2017 156.00p 162.50p 156.00p 158.25p 637637
24/05/2017 164.75p 164.75p 155.50p 157.00p 1551950
23/05/2017 171.00p 171.00p 160.00p 161.00p 982129
22/05/2017 167.50p 171.00p 166.73p 171.00p 733117
19/05/2017 167.00p 171.75p 165.47p 167.25p 934717
18/05/2017 159.75p 165.75p 157.75p 165.75p 834372
17/05/2017 141.75p 163.75p 141.75p 157.75p 2704293
16/05/2017 144.75p 147.25p 141.58p 144.50p 1439228
15/05/2017 140.00p 146.56p 140.00p 141.75p 1513446
12/05/2017 136.75p 139.25p 134.00p 138.00p 457981
11/05/2017 141.25p 141.75p 137.25p 138.00p 419098
10/05/2017 144.50p 144.50p 139.75p 140.00p 482993
09/05/2017 147.50p 147.50p 141.25p 142.50p 315273
08/05/2017 144.00p 146.00p 140.50p 144.25p 484542
05/05/2017 147.75p 147.75p 139.00p 141.75p 571741
04/05/2017 148.00p 148.00p 142.75p 145.25p 379059
03/05/2017 145.00p 145.00p 140.75p 145.00p 718932
02/05/2017 144.00p 147.16p 141.25p 142.25p 635304
28/04/2017 136.00p 143.50p 136.00p 142.50p 1201711
27/04/2017 140.00p 140.00p 135.63p 139.00p 2337223
26/04/2017 136.50p 138.75p 132.88p 136.50p 1158658
25/04/2017 131.00p 135.00p 127.20p 133.00p 1046474
24/04/2017 128.75p 130.00p 127.75p 128.75p 439276
21/04/2017 128.25p 131.00p 128.13p 129.25p 281871
20/04/2017 132.00p 132.00p 127.25p 128.00p 917772
19/04/2017 130.00p 131.00p 126.75p 128.25p 828472
18/04/2017 126.25p 131.68p 126.25p 127.25p 605379
13/04/2017 131.25p 131.25p 127.75p 128.00p 387838
12/04/2017 131.25p 131.25p 129.19p 129.75p 310882
11/04/2017 129.75p 130.60p 128.19p 128.50p 562098
10/04/2017 129.00p 129.50p 127.20p 128.25p 999258
07/04/2017 129.50p 131.76p 127.63p 128.25p 346876
06/04/2017 132.00p 132.00p 126.75p 128.75p 2714096
05/04/2017 133.75p 133.75p 128.50p 129.50p 2903588
04/04/2017 134.25p 134.25p 129.00p 131.00p 684675
03/04/2017 130.75p 135.00p 130.11p 131.00p 2298993
31/03/2017 129.25p 136.00p 126.50p 133.00p 2381047
30/03/2017 125.25p 128.56p 125.25p 126.50p 2060521
29/03/2017 126.50p 128.25p 125.50p 126.50p 663549
28/03/2017 120.50p 127.18p 120.50p 126.00p 2107321
27/03/2017 123.00p 124.06p 120.00p 123.75p 936744
24/03/2017 119.00p 127.00p 119.00p 126.00p 5673420
23/03/2017 114.00p 120.00p 111.50p 119.50p 10226353
22/03/2017 113.00p 113.00p 110.19p 111.25p 3466288
21/03/2017 114.00p 114.00p 110.97p 111.75p 815369
20/03/2017 110.00p 113.10p 110.00p 111.50p 799806
17/03/2017 111.50p 113.50p 110.19p 111.00p 1082216
16/03/2017 110.25p 112.73p 109.75p 111.25p 730213
15/03/2017 111.00p 113.69p 110.00p 111.25p 852649
14/03/2017 111.50p 113.75p 111.50p 113.00p 906643
13/03/2017 114.50p 114.50p 110.00p 113.75p 3253142
10/03/2017 110.50p 113.25p 109.65p 112.50p 680243
09/03/2017 111.50p 112.50p 109.50p 110.50p 1039912
08/03/2017 111.50p 115.00p 109.00p 110.75p 5582608
07/03/2017 111.25p 114.00p 111.25p 112.75p 1098292
06/03/2017 112.75p 114.69p 110.75p 113.00p 5854254
03/03/2017 111.50p 114.00p 111.50p 113.00p 6096203
02/03/2017 118.00p 121.29p 111.81p 113.75p 8689751
01/03/2017 122.50p 124.75p 117.57p 120.00p 1866684
28/02/2017 118.75p 119.75p 116.25p 118.00p 1534501
27/02/2017 123.25p 123.25p 116.75p 119.25p 3876418
24/02/2017 118.00p 122.10p 113.75p 119.75p 3847060
23/02/2017 109.50p 118.00p 107.00p 118.00p 7554671
22/02/2017 106.00p 108.00p 87.80p 107.00p 30682092
21/02/2017 177.50p 180.31p 126.50p 126.50p 960557
20/02/2017 181.75p 181.75p 177.75p 179.25p 645292
17/02/2017 183.00p 183.00p 177.13p 178.25p 1240549
16/02/2017 179.00p 181.25p 178.75p 179.25p 451625
15/02/2017 184.00p 185.00p 179.25p 179.50p 888586
14/02/2017 182.00p 185.50p 178.04p 185.00p 2276238
13/02/2017 190.00p 190.00p 184.25p 184.50p 879388
10/02/2017 187.00p 188.25p 185.50p 185.50p 601087
09/02/2017 191.25p 193.43p 188.25p 188.50p 463547
08/02/2017 191.25p 191.75p 186.87p 191.00p 548848
07/02/2017 186.00p 190.25p 186.00p 188.75p 3191229
06/02/2017 193.00p 193.01p 186.75p 187.25p 1023960
03/02/2017 196.00p 199.00p 190.75p 191.75p 559996
02/02/2017 194.00p 201.31p 191.75p 195.75p 1134025

*Close Price adjusted for both dividends and splits