NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/09/2015 263.00p 263.00p 253.50p 256.50p 41387
17/09/2015 263.00p 263.00p 253.00p 258.50p 61819
16/09/2015 251.75p 258.25p 251.50p 254.25p 31027
15/09/2015 252.00p 258.00p 252.00p 258.00p 20193
14/09/2015 251.50p 258.75p 251.50p 257.50p 56424
11/09/2015 263.00p 263.00p 252.39p 256.00p 208486
10/09/2015 263.00p 263.00p 255.75p 256.00p 45999
09/09/2015 260.25p 260.25p 255.25p 257.50p 63259
08/09/2015 255.00p 265.00p 252.90p 258.00p 186826
07/09/2015 242.50p 255.00p 241.00p 250.00p 176671
04/09/2015 245.00p 245.74p 238.13p 243.50p 376406
03/09/2015 243.00p 244.75p 239.50p 243.50p 140896
02/09/2015 231.00p 241.75p 231.00p 239.50p 58682
01/09/2015 225.00p 240.75p 225.00p 240.00p 140209
28/08/2015 228.75p 234.00p 227.50p 230.50p 105656
27/08/2015 222.00p 230.50p 222.00p 229.25p 72419
26/08/2015 224.00p 232.00p 224.00p 230.75p 68191
25/08/2015 227.50p 232.10p 225.00p 227.00p 756561
24/08/2015 238.00p 246.00p 225.75p 225.75p 179680
21/08/2015 240.00p 245.25p 240.00p 244.00p 201253
20/08/2015 250.00p 250.00p 242.50p 246.25p 682483
19/08/2015 246.00p 249.00p 244.50p 245.50p 135917
18/08/2015 250.00p 250.00p 243.02p 247.00p 136461
17/08/2015 238.00p 248.70p 238.00p 245.00p 122190
14/08/2015 247.00p 247.00p 236.56p 244.00p 156489
13/08/2015 245.25p 245.25p 237.00p 239.25p 198557
12/08/2015 236.75p 242.25p 230.00p 238.50p 133497
11/08/2015 239.75p 239.75p 236.00p 237.75p 33316
10/08/2015 240.00p 240.00p 233.25p 235.50p 105454
07/08/2015 237.00p 238.00p 233.00p 234.50p 75459
06/08/2015 239.75p 239.75p 233.50p 236.00p 50950
05/08/2015 228.00p 238.00p 228.00p 235.00p 59528
04/08/2015 228.00p 235.78p 228.00p 233.75p 107545
03/08/2015 235.50p 235.50p 230.47p 234.00p 158299
31/07/2015 235.50p 236.50p 234.00p 235.50p 74831
30/07/2015 237.75p 237.75p 233.00p 234.50p 214944
29/07/2015 224.75p 234.00p 224.75p 233.00p 118536
28/07/2015 233.00p 233.00p 224.95p 230.00p 291040
27/07/2015 223.00p 232.00p 223.00p 228.00p 38184
24/07/2015 224.25p 231.00p 224.25p 229.50p 103930
23/07/2015 223.00p 231.00p 223.00p 228.00p 208514
22/07/2015 229.00p 229.00p 226.00p 227.75p 140788
21/07/2015 226.75p 226.75p 222.43p 224.75p 108453
20/07/2015 229.00p 229.00p 224.25p 225.00p 138840
17/07/2015 225.00p 227.00p 220.00p 225.50p 233469
16/07/2015 222.00p 222.00p 219.00p 219.75p 203987
15/07/2015 225.00p 225.00p 219.31p 220.75p 63913
14/07/2015 215.75p 222.75p 215.75p 220.00p 1929469
13/07/2015 224.00p 225.60p 217.00p 218.25p 198983
10/07/2015 227.50p 227.50p 217.00p 217.00p 406363
09/07/2015 222.00p 224.00p 218.00p 221.50p 1831365
08/07/2015 218.00p 218.00p 215.94p 217.00p 44194
07/07/2015 212.00p 223.75p 212.00p 218.00p 111030
06/07/2015 215.00p 218.25p 215.00p 218.25p 67117
03/07/2015 215.00p 218.50p 215.00p 216.25p 25974
02/07/2015 211.75p 223.50p 211.75p 219.25p 90368
01/07/2015 211.75p 217.00p 211.75p 215.75p 41725
30/06/2015 218.25p 218.50p 213.63p 215.75p 53021
29/06/2015 221.50p 221.50p 217.25p 219.75p 55814
26/06/2015 218.75p 222.50p 215.25p 221.25p 422572
25/06/2015 220.00p 221.75p 214.50p 219.25p 105999
24/06/2015 219.00p 221.25p 216.00p 219.00p 61320
23/06/2015 216.00p 218.75p 212.00p 215.75p 216554
22/06/2015 217.00p 217.00p 212.25p 214.25p 102203
19/06/2015 210.00p 215.00p 208.00p 208.00p 188360
18/06/2015 212.75p 219.25p 211.75p 211.75p 52559
17/06/2015 210.00p 219.00p 210.00p 212.00p 89290
16/06/2015 210.00p 214.50p 210.00p 212.00p 98005
15/06/2015 213.00p 217.25p 211.25p 212.00p 79176
12/06/2015 220.75p 221.62p 216.25p 217.00p 58205
11/06/2015 215.00p 219.50p 211.00p 214.75p 8202702
10/06/2015 211.00p 218.75p 211.00p 215.00p 324504
09/06/2015 216.00p 220.00p 215.25p 217.25p 82953
08/06/2015 215.00p 222.00p 213.20p 218.75p 484039
05/06/2015 215.25p 221.75p 214.31p 218.00p 187985
04/06/2015 216.00p 216.00p 212.00p 215.75p 196706
03/06/2015 218.25p 218.25p 212.00p 212.00p 113771
02/06/2015 214.50p 215.00p 212.00p 214.00p 304245
01/06/2015 217.00p 217.00p 210.70p 211.75p 408441
29/05/2015 211.00p 214.75p 210.25p 212.00p 182363
28/05/2015 214.25p 214.75p 212.11p 213.00p 63764
27/05/2015 210.00p 216.75p 210.00p 213.50p 67705
26/05/2015 212.00p 217.50p 212.00p 213.75p 42245
22/05/2015 215.25p 216.50p 212.75p 214.00p 85276
21/05/2015 215.00p 215.00p 212.00p 214.75p 320527
20/05/2015 215.25p 218.75p 212.00p 214.25p 114044
19/05/2015 212.00p 219.34p 212.00p 214.75p 138648
18/05/2015 213.75p 219.50p 212.65p 219.00p 163983
15/05/2015 221.75p 222.31p 214.50p 218.75p 107373
14/05/2015 220.00p 220.00p 214.50p 217.50p 302512
13/05/2015 216.75p 218.00p 210.96p 215.00p 451392
12/05/2015 216.50p 216.50p 210.07p 212.25p 2727825
11/05/2015 206.00p 213.96p 206.00p 213.00p 1672331
08/05/2015 215.00p 215.00p 209.28p 211.25p 137944
07/05/2015 212.50p 212.50p 205.74p 208.75p 479013
06/05/2015 207.00p 210.25p 205.75p 209.50p 2801418
05/05/2015 212.75p 213.92p 205.25p 207.00p 183553
01/05/2015 210.00p 212.50p 210.00p 212.50p 67354
30/04/2015 206.00p 212.50p 206.00p 208.50p 563218
29/04/2015 208.00p 212.00p 208.00p 210.25p 114017
28/04/2015 207.50p 212.25p 207.50p 209.50p 75570
27/04/2015 205.25p 215.18p 205.00p 208.00p 109958
24/04/2015 203.00p 206.00p 200.78p 205.50p 200887
23/04/2015 200.75p 202.00p 195.00p 200.00p 191340
22/04/2015 199.00p 199.00p 194.00p 195.25p 400204
21/04/2015 199.00p 199.00p 196.50p 198.75p 42609
20/04/2015 195.00p 202.00p 195.00p 197.75p 43841
17/04/2015 195.25p 201.75p 195.25p 199.00p 80707
16/04/2015 207.25p 207.25p 198.18p 199.00p 51036
15/04/2015 208.00p 208.00p 200.65p 201.50p 160627
14/04/2015 209.00p 209.00p 201.25p 203.00p 332941
13/04/2015 210.00p 210.00p 205.00p 205.00p 133201
10/04/2015 204.00p 208.75p 198.00p 208.25p 219383
09/04/2015 202.50p 205.50p 198.50p 202.50p 169012
08/04/2015 199.00p 203.00p 197.00p 202.75p 173841
07/04/2015 198.00p 199.00p 192.67p 197.75p 564260
02/04/2015 199.50p 200.80p 193.00p 198.00p 136448
01/04/2015 198.50p 199.00p 195.50p 199.00p 436205
31/03/2015 202.50p 202.50p 193.00p 196.00p 245597
30/03/2015 203.00p 203.00p 196.00p 197.00p 309698
27/03/2015 203.25p 203.25p 196.50p 201.00p 148000
26/03/2015 200.25p 203.65p 195.88p 199.25p 125049
25/03/2015 205.00p 205.00p 198.75p 200.00p 263015
24/03/2015 215.00p 215.00p 197.70p 203.00p 1536375
23/03/2015 216.50p 225.25p 216.50p 220.00p 35974
20/03/2015 226.50p 226.50p 217.75p 221.25p 57083
19/03/2015 222.25p 227.50p 220.55p 223.00p 107296
18/03/2015 228.00p 228.00p 224.00p 226.00p 385469
17/03/2015 232.25p 232.25p 224.76p 226.25p 81965
16/03/2015 230.00p 230.00p 222.50p 225.50p 372896
13/03/2015 231.75p 231.75p 223.00p 225.75p 63822
12/03/2015 223.25p 229.75p 223.25p 224.50p 111312
11/03/2015 226.25p 229.50p 224.00p 227.75p 1195809
10/03/2015 231.75p 231.75p 225.75p 226.25p 2010545
09/03/2015 223.00p 228.00p 223.00p 225.00p 3971059
06/03/2015 231.75p 231.75p 224.53p 227.50p 366064
05/03/2015 232.00p 232.00p 225.50p 228.50p 14697
04/03/2015 234.50p 234.50p 226.27p 228.50p 7878
03/03/2015 233.75p 233.75p 226.27p 228.50p 634522
02/03/2015 228.00p 233.50p 226.25p 228.00p 141911
27/02/2015 232.00p 232.75p 226.25p 227.75p 20375
26/02/2015 225.00p 233.75p 225.00p 229.00p 57815
25/02/2015 228.50p 231.00p 224.25p 231.00p 66307
24/02/2015 231.00p 231.00p 224.00p 226.50p 571580
23/02/2015 225.25p 228.50p 223.73p 228.50p 131251
20/02/2015 234.25p 234.25p 222.78p 224.50p 37234
19/02/2015 233.50p 233.50p 225.00p 228.00p 22689
18/02/2015 232.00p 232.00p 227.25p 227.25p 31781
17/02/2015 229.75p 230.75p 226.50p 228.00p 370897
16/02/2015 224.50p 229.75p 224.50p 225.00p 26992
13/02/2015 230.00p 230.00p 222.30p 228.00p 67956
12/02/2015 222.50p 227.00p 222.50p 226.00p 141620
11/02/2015 227.75p 227.75p 221.00p 224.50p 482548
10/02/2015 215.75p 222.94p 215.75p 220.50p 47945
09/02/2015 224.00p 224.00p 220.00p 220.00p 34316
06/02/2015 223.75p 223.75p 218.25p 220.00p 696328
05/02/2015 217.00p 223.00p 217.00p 220.00p 28166
04/02/2015 225.00p 225.00p 216.07p 219.00p 104373
03/02/2015 217.00p 223.62p 217.00p 219.50p 106702
02/02/2015 220.25p 225.50p 212.00p 223.75p 426324
30/01/2015 214.50p 230.50p 214.50p 226.50p 528829
29/01/2015 215.75p 221.25p 211.25p 218.50p 91746
28/01/2015 207.00p 213.75p 206.75p 213.75p 553356
27/01/2015 203.75p 207.50p 200.89p 206.00p 217243
26/01/2015 203.00p 203.00p 196.76p 202.50p 96328
23/01/2015 200.25p 203.95p 197.25p 202.00p 1606926
22/01/2015 205.00p 206.95p 200.00p 202.00p 364792
21/01/2015 207.75p 209.53p 194.00p 200.00p 210193
20/01/2015 219.50p 219.50p 211.50p 213.00p 120429
19/01/2015 216.25p 219.81p 214.00p 216.00p 85477
16/01/2015 212.25p 219.25p 212.25p 217.00p 21840
15/01/2015 216.00p 220.00p 215.50p 215.50p 33472
14/01/2015 218.25p 221.59p 216.00p 217.50p 66686
13/01/2015 222.00p 222.00p 218.25p 221.00p 88874
12/01/2015 221.00p 221.00p 214.75p 220.00p 88853
09/01/2015 221.75p 221.83p 214.25p 216.00p 59529
08/01/2015 220.00p 226.25p 217.25p 219.00p 111768
07/01/2015 214.75p 219.00p 209.75p 218.50p 91860
06/01/2015 209.25p 217.25p 209.25p 215.25p 105524
05/01/2015 215.00p 218.50p 207.50p 216.00p 121581
02/01/2015 210.50p 213.50p 203.25p 210.00p 100117
31/12/2014 202.25p 209.75p 200.30p 205.75p 46539
30/12/2014 203.00p 203.00p 193.25p 200.50p 52722
29/12/2014 193.00p 201.75p 193.00p 199.00p 32224
24/12/2014 199.00p 199.73p 197.00p 198.63p 247597
23/12/2014 197.00p 198.31p 195.56p 197.00p 4006
22/12/2014 200.00p 200.00p 192.50p 196.00p 67865
19/12/2014 200.00p 200.00p 192.25p 194.00p 109850
18/12/2014 196.00p 201.15p 193.00p 193.00p 288752
17/12/2014 200.00p 200.00p 193.75p 196.00p 103752
16/12/2014 200.00p 200.00p 194.25p 195.50p 16941
15/12/2014 195.00p 199.25p 194.75p 195.00p 34998
12/12/2014 195.75p 198.26p 195.50p 196.50p 70729
11/12/2014 201.25p 203.41p 195.75p 197.25p 32305
10/12/2014 205.00p 205.00p 200.75p 202.00p 50819
09/12/2014 206.50p 206.50p 199.80p 202.00p 350782
08/12/2014 204.75p 205.49p 201.00p 202.25p 110146
05/12/2014 209.00p 209.00p 202.71p 203.00p 45121
04/12/2014 204.75p 205.00p 202.75p 203.50p 33264
03/12/2014 210.25p 210.25p 201.25p 202.50p 74522

*Close Price adjusted for both dividends and splits