NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2014 205.00p 207.75p 201.31p 207.75p 134908
01/12/2014 206.75p 207.38p 200.50p 205.00p 51782
28/11/2014 208.00p 210.25p 205.50p 205.50p 63807
27/11/2014 205.50p 208.75p 205.00p 208.75p 98322
26/11/2014 207.50p 209.29p 206.00p 207.00p 34446
25/11/2014 204.25p 215.95p 204.25p 210.75p 166362
24/11/2014 205.00p 205.75p 200.00p 201.75p 3323092
21/11/2014 208.00p 208.00p 200.75p 201.00p 96388
20/11/2014 205.25p 205.25p 201.65p 202.00p 75281
19/11/2014 205.00p 205.00p 198.50p 200.00p 87891
18/11/2014 203.00p 205.00p 200.00p 202.00p 40364
17/11/2014 198.25p 200.75p 196.25p 199.50p 644492
14/11/2014 198.50p 201.00p 197.75p 199.00p 40377
13/11/2014 198.00p 198.00p 191.00p 196.00p 231750
12/11/2014 198.50p 198.50p 190.75p 198.00p 11807
11/11/2014 197.00p 197.00p 192.75p 195.25p 181207
10/11/2014 198.00p 198.00p 191.50p 194.00p 210433
07/11/2014 197.50p 198.50p 194.46p 195.25p 42739
06/11/2014 198.50p 198.50p 196.00p 197.00p 184403
05/11/2014 197.00p 197.50p 194.00p 197.50p 339849
04/11/2014 198.50p 198.50p 193.00p 196.00p 418724
03/11/2014 199.75p 199.75p 192.25p 193.00p 51478
31/10/2014 200.00p 200.00p 194.25p 197.00p 71488
30/10/2014 194.75p 198.00p 191.00p 194.75p 61838
29/10/2014 192.75p 195.00p 189.25p 194.50p 21653
28/10/2014 197.75p 197.75p 189.50p 189.50p 28648
27/10/2014 193.25p 195.05p 191.25p 191.75p 63687
24/10/2014 193.75p 197.75p 192.50p 192.50p 69562
23/10/2014 188.00p 198.00p 188.00p 193.75p 140978
22/10/2014 188.75p 196.00p 181.75p 186.75p 108280
21/10/2014 177.25p 189.75p 177.25p 186.00p 191876
20/10/2014 180.75p 183.50p 178.50p 181.50p 43994
17/10/2014 175.00p 181.75p 174.75p 181.50p 52476
16/10/2014 174.00p 177.75p 172.00p 177.00p 277181
15/10/2014 170.75p 174.00p 170.75p 173.25p 113691
14/10/2014 172.00p 176.56p 169.80p 172.00p 276280
13/10/2014 180.25p 181.25p 172.75p 173.00p 131300
10/10/2014 185.00p 185.00p 180.59p 182.00p 158886
09/10/2014 191.25p 193.75p 185.00p 187.00p 217175
08/10/2014 188.00p 188.00p 185.00p 185.00p 152633
07/10/2014 190.00p 192.28p 187.00p 187.00p 90995
06/10/2014 187.00p 194.00p 187.00p 190.75p 333596
03/10/2014 186.00p 187.19p 185.00p 185.00p 64310
02/10/2014 197.50p 197.50p 186.75p 186.75p 76712
01/10/2014 195.50p 196.00p 191.00p 192.00p 231568
30/09/2014 199.75p 199.75p 196.00p 196.00p 237343
29/09/2014 201.00p 204.25p 192.75p 196.25p 203295
26/09/2014 200.00p 201.68p 197.75p 199.50p 93868
25/09/2014 199.00p 203.50p 199.00p 200.50p 117842
24/09/2014 201.75p 204.50p 198.50p 199.75p 31675
23/09/2014 200.25p 203.25p 200.00p 202.00p 25809
22/09/2014 202.25p 205.31p 200.22p 200.75p 94526
19/09/2014 204.50p 205.75p 202.25p 203.25p 39873
18/09/2014 207.25p 207.50p 201.48p 204.00p 44746
17/09/2014 209.75p 210.00p 205.00p 205.00p 40521
16/09/2014 204.25p 208.00p 203.75p 205.75p 40731
15/09/2014 204.00p 210.00p 204.00p 209.00p 467935
12/09/2014 210.50p 210.50p 205.50p 209.50p 101420
11/09/2014 205.00p 209.00p 205.00p 206.50p 163076
10/09/2014 205.25p 209.75p 205.25p 208.50p 180087
09/09/2014 203.25p 209.75p 201.25p 208.50p 309003
08/09/2014 204.75p 207.00p 203.00p 203.75p 24964
05/09/2014 214.25p 214.25p 204.50p 206.75p 52845
04/09/2014 216.25p 216.25p 210.75p 210.75p 360529
03/09/2014 217.75p 218.00p 212.00p 213.00p 113001
02/09/2014 218.00p 218.00p 212.50p 213.25p 122495
01/09/2014 219.50p 219.50p 213.00p 214.25p 32125
29/08/2014 219.75p 219.75p 211.50p 212.25p 936532
28/08/2014 217.75p 220.00p 214.00p 217.25p 385094
27/08/2014 212.75p 216.35p 211.50p 214.25p 84842
26/08/2014 212.00p 220.00p 212.00p 216.75p 63914
22/08/2014 220.00p 220.00p 213.37p 218.50p 94125
21/08/2014 215.00p 220.00p 214.75p 219.25p 176656
20/08/2014 214.75p 215.00p 211.50p 215.00p 280325
19/08/2014 214.50p 215.00p 210.00p 212.50p 274673
18/08/2014 205.00p 214.18p 205.00p 210.50p 44470
15/08/2014 211.75p 214.75p 207.25p 211.75p 47975
14/08/2014 203.00p 212.00p 203.00p 208.00p 488230
13/08/2014 204.00p 207.00p 204.00p 207.00p 80963
12/08/2014 205.50p 206.75p 204.00p 205.50p 508051
11/08/2014 207.25p 207.50p 205.38p 206.25p 759881
08/08/2014 208.50p 210.00p 203.00p 204.50p 153738
07/08/2014 207.00p 208.50p 204.25p 208.50p 160047
06/08/2014 205.50p 208.50p 203.50p 208.00p 49597
05/08/2014 203.75p 207.00p 203.75p 205.75p 35859
04/08/2014 205.00p 207.50p 203.50p 205.00p 86569
01/08/2014 209.50p 210.50p 200.40p 203.50p 134092
31/07/2014 213.75p 216.00p 210.00p 210.50p 97178
30/07/2014 218.75p 218.75p 213.75p 216.00p 72707
29/07/2014 212.50p 220.00p 210.69p 216.75p 126791
28/07/2014 210.75p 211.47p 207.25p 207.75p 139880
25/07/2014 202.75p 210.75p 202.25p 210.00p 532076
24/07/2014 198.50p 205.00p 195.00p 204.00p 118335
23/07/2014 192.75p 196.75p 191.25p 195.00p 80337
22/07/2014 190.50p 196.25p 190.50p 191.50p 154172
21/07/2014 190.25p 194.00p 190.25p 191.50p 24968
18/07/2014 191.25p 196.00p 191.25p 192.50p 32097
17/07/2014 194.00p 198.25p 193.50p 195.50p 53071
16/07/2014 195.00p 195.34p 193.75p 194.00p 46135
15/07/2014 195.25p 195.25p 193.13p 194.50p 777886
14/07/2014 194.75p 195.44p 193.50p 193.50p 25897
11/07/2014 190.50p 194.75p 188.00p 192.75p 973905
10/07/2014 189.25p 193.48p 185.00p 188.00p 79652
09/07/2014 192.75p 194.75p 188.00p 188.00p 111136
08/07/2014 200.25p 202.04p 193.00p 193.25p 404220
07/07/2014 205.75p 206.00p 202.03p 204.00p 83531
04/07/2014 201.75p 207.00p 200.00p 206.00p 146995
03/07/2014 194.00p 202.50p 193.93p 202.50p 146620
02/07/2014 192.50p 194.00p 190.25p 192.00p 47208
01/07/2014 191.25p 192.03p 185.60p 192.00p 44872
30/06/2014 191.75p 192.00p 188.31p 191.00p 47524
27/06/2014 187.00p 191.00p 185.50p 191.00p 83284
26/06/2014 187.00p 187.00p 185.25p 185.50p 42820
25/06/2014 187.25p 187.50p 183.25p 185.00p 112764
24/06/2014 184.00p 186.50p 183.25p 184.50p 140223
23/06/2014 185.25p 186.50p 181.74p 186.50p 92246
20/06/2014 185.00p 187.00p 180.00p 185.00p 166250
19/06/2014 188.00p 189.25p 180.00p 180.00p 236145
18/06/2014 185.00p 188.00p 183.25p 185.25p 884097
17/06/2014 184.75p 184.75p 178.81p 183.25p 25141
16/06/2014 183.50p 183.50p 180.00p 181.50p 38253
13/06/2014 183.00p 183.00p 179.69p 181.75p 26877
12/06/2014 183.00p 184.75p 180.50p 182.00p 48169
11/06/2014 176.75p 185.00p 176.75p 184.75p 20094
10/06/2014 176.50p 177.00p 173.24p 177.00p 34571
09/06/2014 176.00p 177.31p 171.78p 175.75p 54902
06/06/2014 178.75p 180.00p 175.75p 176.50p 25663
05/06/2014 173.25p 179.00p 172.75p 179.00p 212410
04/06/2014 176.75p 178.00p 173.25p 175.75p 72192
03/06/2014 178.50p 180.00p 173.50p 175.75p 96684
02/06/2014 180.75p 181.12p 177.00p 178.50p 117074
30/05/2014 178.50p 180.75p 175.62p 180.75p 1172135
29/05/2014 179.75p 183.00p 170.50p 179.75p 242679
28/05/2014 175.50p 180.00p 174.75p 175.25p 14445
27/05/2014 180.00p 180.00p 176.98p 180.00p 209423
23/05/2014 175.25p 178.79p 171.25p 178.25p 97837
22/05/2014 170.50p 178.50p 170.50p 175.00p 250635
21/05/2014 175.50p 178.60p 171.75p 173.87p 58109
20/05/2014 184.00p 186.25p 176.50p 176.50p 72750
19/05/2014 184.75p 187.37p 180.50p 181.25p 112910
16/05/2014 187.25p 188.00p 182.50p 183.75p 113213
15/05/2014 191.50p 192.76p 186.33p 188.00p 235827
14/05/2014 191.25p 191.25p 187.37p 189.87p 207682
13/05/2014 183.50p 191.50p 183.50p 190.25p 212088
12/05/2014 188.50p 191.45p 186.75p 190.00p 45199
09/05/2014 188.75p 190.00p 185.63p 186.75p 106019
08/05/2014 184.25p 190.83p 184.25p 190.00p 61406
07/05/2014 181.25p 189.75p 181.25p 185.50p 56590
06/05/2014 186.75p 187.75p 180.25p 187.00p 60173
02/05/2014 187.50p 187.50p 181.00p 181.00p 16723
01/05/2014 185.75p 190.00p 182.25p 182.50p 122700
30/04/2014 185.25p 193.75p 185.25p 188.75p 44920
29/04/2014 192.00p 193.75p 189.28p 191.00p 1086978
28/04/2014 191.00p 192.32p 188.58p 191.00p 277922
25/04/2014 193.75p 194.00p 189.00p 192.00p 187281
24/04/2014 189.50p 193.50p 186.00p 191.25p 231370
23/04/2014 187.75p 192.50p 186.13p 187.00p 88438
22/04/2014 189.75p 192.00p 185.37p 187.50p 114074
17/04/2014 171.25p 187.25p 171.25p 186.50p 438526
16/04/2014 174.00p 177.38p 171.00p 171.00p 139062
15/04/2014 173.25p 177.29p 170.00p 171.25p 207525
14/04/2014 180.25p 181.25p 170.44p 172.00p 190770
11/04/2014 190.75p 190.75p 175.75p 178.00p 142801
10/04/2014 191.50p 191.50p 185.25p 187.75p 56208
09/04/2014 189.75p 189.75p 184.50p 185.25p 61148
08/04/2014 194.50p 194.50p 183.00p 184.50p 641115
07/04/2014 188.00p 193.25p 185.00p 193.25p 245016
04/04/2014 187.75p 189.50p 184.27p 189.50p 139703
03/04/2014 182.75p 185.75p 182.75p 185.25p 43776
02/04/2014 180.25p 187.25p 179.44p 183.25p 134354
01/04/2014 185.50p 188.75p 178.59p 182.50p 268456
31/03/2014 187.75p 188.76p 183.75p 187.50p 72159
28/03/2014 188.75p 196.75p 186.50p 186.50p 83234
27/03/2014 197.75p 197.75p 190.00p 191.00p 294024
26/03/2014 196.00p 198.75p 193.50p 196.50p 83070
25/03/2014 194.75p 195.00p 192.25p 195.00p 28459
24/03/2014 198.75p 199.50p 192.50p 192.50p 194830
21/03/2014 183.00p 199.50p 183.00p 199.50p 303586
20/03/2014 194.75p 194.75p 183.50p 183.50p 130931
19/03/2014 195.25p 203.00p 188.00p 189.00p 811387
18/03/2014 215.25p 217.00p 200.00p 203.00p 6262997
17/03/2014 213.00p 216.75p 212.00p 216.75p 44407
14/03/2014 220.25p 222.00p 212.11p 213.00p 99252
13/03/2014 225.00p 227.59p 220.50p 222.00p 48556
12/03/2014 226.75p 230.75p 221.00p 221.50p 113931
11/03/2014 233.25p 233.25p 227.38p 230.75p 106439
10/03/2014 232.00p 234.41p 230.00p 232.50p 177427
07/03/2014 227.75p 234.19p 227.75p 232.25p 160045
06/03/2014 217.25p 229.25p 214.83p 228.00p 115906
05/03/2014 222.50p 222.75p 218.15p 222.00p 72410
04/03/2014 218.00p 223.75p 213.95p 223.75p 70949
03/03/2014 216.25p 218.25p 212.13p 216.75p 238563
28/02/2014 218.75p 219.00p 213.45p 218.75p 94908
27/02/2014 214.00p 219.00p 213.00p 215.75p 83864
26/02/2014 218.75p 218.75p 210.25p 218.50p 74621
25/02/2014 211.50p 218.00p 210.00p 216.50p 106204
24/02/2014 208.00p 210.00p 203.50p 210.00p 38524
21/02/2014 204.50p 209.40p 204.50p 208.75p 35211
20/02/2014 209.00p 209.00p 201.00p 209.00p 256289
19/02/2014 205.75p 208.50p 201.00p 207.00p 167545

*Close Price adjusted for both dividends and splits