NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/08/2016 329.00p 336.40p 325.00p 331.10p 200611
23/08/2016 330.50p 337.10p 327.60p 330.00p 542763
22/08/2016 330.10p 339.90p 325.30p 332.00p 785890
19/08/2016 334.10p 336.40p 328.00p 336.10p 147308
18/08/2016 329.70p 333.40p 329.00p 331.40p 233009
17/08/2016 339.40p 339.40p 326.50p 330.20p 285952
16/08/2016 344.40p 344.40p 332.30p 336.10p 252508
15/08/2016 334.40p 344.00p 331.00p 340.50p 449666
12/08/2016 330.00p 334.90p 328.73p 333.20p 346490
11/08/2016 332.00p 337.45p 326.00p 329.30p 916954
10/08/2016 348.00p 348.40p 300.10p 331.10p 1212044
09/08/2016 340.00p 348.90p 338.70p 344.80p 211912
08/08/2016 337.30p 347.10p 337.30p 342.90p 445938
05/08/2016 329.10p 346.15p 328.50p 337.60p 289811
04/08/2016 323.30p 334.20p 323.30p 327.00p 418663
03/08/2016 323.10p 330.60p 323.10p 327.50p 255964
02/08/2016 323.50p 331.90p 319.80p 330.00p 293831
01/08/2016 320.50p 331.80p 320.50p 323.00p 429176
29/07/2016 330.30p 333.67p 323.20p 325.10p 216058
28/07/2016 324.70p 333.30p 321.27p 328.60p 1091420
27/07/2016 322.10p 333.80p 322.10p 325.60p 584519
26/07/2016 327.00p 335.80p 324.30p 328.30p 1680658
25/07/2016 330.00p 332.00p 323.30p 329.00p 255572
22/07/2016 329.80p 329.90p 323.10p 326.40p 222159
21/07/2016 326.00p 332.60p 319.59p 323.50p 379406
20/07/2016 315.00p 337.80p 315.00p 333.00p 767175
19/07/2016 300.10p 320.10p 300.10p 320.10p 466194
18/07/2016 301.80p 308.90p 298.29p 306.30p 551379
15/07/2016 283.10p 304.30p 283.10p 302.00p 435797
14/07/2016 291.90p 293.80p 285.00p 290.00p 594565
13/07/2016 291.90p 303.60p 291.90p 297.90p 447580
12/07/2016 305.00p 305.00p 292.20p 297.40p 1141261
11/07/2016 297.60p 306.40p 287.08p 300.90p 522641
08/07/2016 276.60p 293.60p 276.60p 289.80p 341386
07/07/2016 263.00p 306.00p 263.00p 279.00p 792843
06/07/2016 255.70p 261.90p 254.00p 261.90p 544767
05/07/2016 260.00p 262.80p 255.50p 258.50p 417716
04/07/2016 269.40p 269.40p 262.30p 263.30p 237228
01/07/2016 267.40p 268.60p 257.40p 263.80p 248391
30/06/2016 255.30p 265.70p 253.10p 263.80p 297250
29/06/2016 254.90p 257.80p 247.10p 254.80p 284143
28/06/2016 233.50p 250.90p 225.70p 246.90p 559773
27/06/2016 262.00p 265.37p 226.40p 226.80p 663978
24/06/2016 241.00p 273.00p 232.80p 266.00p 758586
23/06/2016 280.00p 286.80p 276.69p 284.00p 305783
22/06/2016 269.70p 279.00p 267.66p 279.00p 364171
21/06/2016 266.20p 270.26p 260.50p 269.50p 210947
20/06/2016 250.40p 270.50p 250.40p 269.20p 325725
17/06/2016 245.00p 257.20p 244.47p 250.00p 753551
16/06/2016 252.90p 255.10p 245.90p 247.00p 430788
15/06/2016 258.00p 258.90p 253.50p 254.00p 376012
14/06/2016 265.00p 267.05p 255.20p 256.90p 287108
13/06/2016 265.00p 272.20p 265.00p 268.40p 410945
10/06/2016 270.50p 272.35p 260.00p 270.20p 245234
09/06/2016 278.80p 285.00p 273.10p 275.00p 478792
08/06/2016 280.80p 283.03p 275.60p 279.00p 184220
07/06/2016 280.50p 284.81p 280.50p 281.10p 179804
06/06/2016 285.50p 290.00p 267.31p 284.40p 362588
03/06/2016 288.00p 290.00p 284.23p 289.80p 219261
02/06/2016 280.50p 286.20p 277.58p 285.00p 337382
01/06/2016 285.50p 288.00p 275.10p 286.00p 228809
31/05/2016 295.00p 295.00p 285.00p 288.70p 104999
27/05/2016 299.00p 299.00p 287.60p 290.00p 147380
26/05/2016 299.50p 299.50p 293.80p 294.70p 99808
25/05/2016 290.00p 299.30p 290.00p 297.00p 122287
24/05/2016 299.50p 299.50p 292.75p 294.50p 321619
23/05/2016 299.50p 300.00p 293.30p 297.00p 189731
20/05/2016 277.10p 296.80p 277.10p 292.80p 1543839
19/05/2016 295.00p 295.00p 280.70p 282.80p 360639
18/05/2016 280.50p 290.06p 280.50p 289.40p 216085
17/05/2016 280.00p 291.60p 279.90p 286.60p 229949
16/05/2016 275.00p 281.28p 274.20p 279.20p 264071
13/05/2016 285.00p 286.36p 275.00p 277.40p 252551
12/05/2016 280.50p 293.00p 280.50p 285.90p 165513
11/05/2016 280.80p 288.20p 280.00p 284.70p 532371
10/05/2016 285.00p 285.00p 279.40p 281.30p 241551
09/05/2016 273.50p 282.70p 273.50p 281.00p 288599
06/05/2016 273.30p 281.00p 273.30p 277.00p 328514
05/05/2016 270.50p 281.50p 270.50p 278.20p 428241
04/05/2016 267.80p 277.90p 267.80p 275.50p 555127
03/05/2016 260.00p 269.00p 260.00p 264.30p 211138
29/04/2016 275.00p 275.00p 262.30p 262.30p 647070
28/04/2016 260.00p 275.00p 260.00p 272.50p 407378
27/04/2016 262.20p 267.10p 259.00p 265.00p 535410
26/04/2016 260.10p 263.40p 255.00p 257.00p 276900
25/04/2016 254.60p 266.82p 253.70p 262.40p 350586
22/04/2016 255.10p 259.80p 255.10p 256.60p 194501
21/04/2016 259.60p 259.60p 255.00p 257.40p 253252
20/04/2016 255.50p 261.40p 255.00p 255.60p 351965
19/04/2016 255.70p 264.00p 255.70p 260.90p 289189
18/04/2016 259.20p 263.30p 259.20p 260.50p 225348
15/04/2016 260.00p 264.00p 260.00p 262.20p 306946
14/04/2016 264.90p 267.80p 263.00p 263.00p 405514
13/04/2016 255.40p 266.20p 255.40p 266.20p 1943430
12/04/2016 256.50p 260.10p 255.00p 258.20p 357456
11/04/2016 253.40p 257.92p 249.00p 256.90p 752464
08/04/2016 244.00p 253.80p 242.20p 247.10p 637931
07/04/2016 242.50p 243.50p 240.00p 243.50p 381006
06/04/2016 240.40p 242.50p 237.95p 241.30p 307854
05/04/2016 244.70p 244.70p 238.50p 239.20p 591399
04/04/2016 249.70p 249.80p 241.10p 243.10p 343701
01/04/2016 250.00p 252.35p 245.10p 245.10p 313891
31/03/2016 257.00p 257.00p 250.00p 250.50p 386212
30/03/2016 254.50p 254.78p 251.86p 253.00p 377451
29/03/2016 252.00p 253.83p 249.49p 253.00p 271596
24/03/2016 257.00p 258.30p 250.60p 251.00p 504580
23/03/2016 255.00p 255.00p 251.72p 251.90p 132097
22/03/2016 253.10p 254.26p 251.50p 251.80p 326928
21/03/2016 251.30p 253.30p 248.10p 251.40p 1087589
18/03/2016 251.10p 255.69p 246.20p 246.20p 1146585
17/03/2016 255.10p 260.97p 252.00p 254.10p 214678
16/03/2016 260.40p 260.96p 254.30p 260.20p 321585
15/03/2016 254.00p 260.40p 251.90p 260.00p 1854267
14/03/2016 255.40p 261.30p 253.90p 253.90p 342847
11/03/2016 260.00p 265.30p 256.20p 259.40p 494256
10/03/2016 266.50p 269.90p 262.30p 262.30p 264840
09/03/2016 275.00p 275.00p 264.90p 264.90p 441369
08/03/2016 270.00p 279.90p 269.10p 270.10p 1421839
07/03/2016 275.00p 279.40p 272.00p 274.30p 179547
04/03/2016 276.30p 279.90p 276.30p 278.90p 181112
03/03/2016 288.50p 290.60p 278.80p 280.60p 673951
02/03/2016 295.50p 302.96p 290.00p 291.40p 244799
01/03/2016 285.20p 300.70p 285.20p 300.70p 626428
29/02/2016 286.20p 292.85p 286.20p 291.70p 221899
26/02/2016 275.00p 293.30p 275.00p 290.20p 261993
25/02/2016 280.00p 282.80p 275.51p 278.70p 714635
24/02/2016 290.00p 294.20p 280.10p 281.10p 350194
23/02/2016 291.00p 296.61p 290.60p 293.30p 88762
22/02/2016 297.50p 300.40p 293.20p 293.90p 138089
19/02/2016 293.00p 300.00p 284.10p 299.00p 1430355
18/02/2016 280.00p 292.00p 280.00p 290.80p 359106
17/02/2016 275.50p 287.10p 275.50p 287.10p 386604
16/02/2016 281.30p 284.70p 279.06p 281.10p 399887
15/02/2016 262.00p 280.80p 260.87p 280.80p 828574
12/02/2016 263.10p 263.82p 256.18p 261.10p 628738
11/02/2016 283.00p 283.00p 260.62p 263.20p 873225
10/02/2016 285.20p 285.20p 275.50p 275.50p 380405
09/02/2016 280.00p 286.82p 277.40p 277.70p 968881
08/02/2016 300.00p 306.00p 283.47p 285.70p 372634
05/02/2016 302.00p 308.00p 300.90p 300.90p 337435
04/02/2016 305.00p 309.84p 305.00p 308.00p 1515472
03/02/2016 319.00p 319.00p 307.22p 309.00p 2129318
02/02/2016 316.00p 320.42p 312.00p 315.00p 803427
01/02/2016 322.30p 322.30p 312.90p 316.00p 672160
29/01/2016 324.00p 324.00p 315.02p 316.00p 2166221
28/01/2016 315.10p 324.80p 313.40p 317.00p 442634
27/01/2016 316.00p 326.00p 316.00p 320.60p 458211
26/01/2016 309.70p 324.38p 303.63p 324.10p 593243
25/01/2016 308.00p 309.50p 307.10p 307.40p 274785
22/01/2016 300.00p 307.00p 295.50p 307.00p 943818
21/01/2016 290.00p 304.00p 290.00p 300.00p 11030139
20/01/2016 299.10p 299.10p 288.30p 294.00p 566357
19/01/2016 294.30p 299.50p 291.70p 298.70p 1918259
18/01/2016 296.40p 299.66p 287.10p 291.40p 360925
15/01/2016 287.70p 296.71p 287.30p 295.60p 1353249
14/01/2016 300.00p 300.00p 290.80p 295.30p 237547
13/01/2016 288.10p 298.10p 288.10p 295.50p 226576
12/01/2016 292.90p 297.58p 290.40p 294.30p 107005
11/01/2016 288.60p 300.00p 288.60p 292.10p 155662
08/01/2016 290.50p 295.70p 290.50p 293.10p 118515
07/01/2016 301.50p 301.50p 291.20p 294.90p 160074
06/01/2016 301.50p 301.50p 295.10p 297.20p 217517
05/01/2016 298.00p 305.63p 296.50p 299.40p 203224
04/01/2016 295.00p 307.92p 295.00p 301.20p 383369
31/12/2015 300.60p 305.88p 298.30p 300.00p 46522
30/12/2015 309.00p 309.00p 298.30p 302.00p 198088
29/12/2015 309.00p 309.00p 299.40p 301.50p 125715
24/12/2015 300.00p 307.63p 299.50p 303.50p 146655
23/12/2015 305.00p 307.00p 298.50p 307.00p 3084790
22/12/2015 303.50p 306.94p 298.00p 301.75p 385643
21/12/2015 285.75p 305.75p 285.75p 303.00p 490140
18/12/2015 283.00p 289.95p 283.00p 288.00p 227033
17/12/2015 278.00p 290.25p 278.00p 287.75p 453966
16/12/2015 275.50p 287.50p 275.50p 282.00p 355947
15/12/2015 275.00p 278.06p 274.83p 276.00p 742630
14/12/2015 283.00p 283.00p 277.50p 279.00p 1151467
11/12/2015 276.00p 286.27p 275.00p 277.50p 239914
10/12/2015 276.00p 278.63p 276.00p 276.50p 86099
09/12/2015 282.50p 284.75p 280.25p 280.25p 83710
08/12/2015 282.25p 286.50p 282.25p 283.50p 122744
07/12/2015 276.00p 285.00p 276.00p 284.00p 86772
04/12/2015 290.00p 290.00p 276.96p 281.50p 93901
03/12/2015 294.50p 294.50p 276.00p 277.00p 157779
02/12/2015 286.50p 292.03p 281.57p 282.50p 52793
01/12/2015 289.75p 295.00p 282.60p 286.00p 150657
30/11/2015 290.00p 290.00p 283.50p 288.25p 619916
27/11/2015 290.00p 293.94p 283.00p 284.75p 376941
26/11/2015 292.00p 300.00p 284.44p 295.00p 741573
25/11/2015 284.00p 290.00p 278.86p 290.00p 278174
24/11/2015 285.00p 285.00p 272.00p 282.50p 1473249
23/11/2015 281.25p 290.00p 281.25p 286.25p 108141
20/11/2015 288.00p 288.00p 281.50p 285.00p 35212
19/11/2015 288.00p 288.00p 279.00p 286.25p 44386
18/11/2015 275.00p 288.00p 275.00p 285.50p 52917
17/11/2015 288.00p 288.00p 279.38p 286.50p 48707
16/11/2015 290.00p 290.00p 275.00p 277.50p 37788
13/11/2015 285.00p 285.00p 277.75p 279.25p 75281
12/11/2015 280.00p 282.00p 277.25p 277.50p 58441
11/11/2015 290.00p 290.00p 282.36p 283.50p 66527
10/11/2015 280.00p 289.50p 280.00p 287.25p 66866

*Close Price adjusted for both dividends and splits