NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2013 168.00p 177.00p 166.13p 177.00p 309864
29/11/2013 166.25p 170.68p 164.50p 167.00p 69919
28/11/2013 167.25p 167.25p 164.00p 164.50p 98263
27/11/2013 167.25p 169.12p 166.00p 166.00p 406938
26/11/2013 172.00p 173.01p 167.25p 167.25p 106974
25/11/2013 175.00p 175.00p 169.15p 169.50p 118186
22/11/2013 177.00p 178.00p 175.00p 175.00p 144627
21/11/2013 176.50p 182.04p 174.57p 175.00p 55674
20/11/2013 179.50p 181.24p 177.50p 178.50p 51405
19/11/2013 178.00p 183.00p 176.75p 181.50p 84673
18/11/2013 178.25p 182.52p 177.00p 178.00p 84649
15/11/2013 177.00p 184.50p 176.25p 181.75p 117513
14/11/2013 174.00p 177.75p 170.15p 176.75p 179203
13/11/2013 176.75p 176.75p 170.00p 172.25p 124146
12/11/2013 174.75p 179.00p 173.00p 175.50p 183811
11/11/2013 169.00p 177.59p 168.66p 173.00p 157502
08/11/2013 165.75p 172.71p 165.75p 169.75p 203190
07/11/2013 165.00p 166.25p 165.00p 165.00p 39600
06/11/2013 160.00p 167.25p 160.00p 165.25p 1359740
05/11/2013 164.75p 165.25p 161.25p 164.75p 99197
04/11/2013 165.00p 165.00p 161.25p 165.00p 81962
01/11/2013 165.00p 165.00p 161.50p 165.00p 455298
31/10/2013 162.25p 167.00p 160.75p 164.00p 265696
30/10/2013 160.75p 163.50p 158.00p 163.50p 138239
29/10/2013 160.00p 162.25p 158.50p 161.75p 812360
28/10/2013 158.25p 161.22p 158.25p 159.00p 383716
25/10/2013 157.75p 160.00p 157.50p 159.25p 33548
24/10/2013 159.00p 160.00p 158.00p 158.00p 156375
23/10/2013 157.75p 160.00p 157.50p 159.25p 231204
22/10/2013 159.25p 160.86p 158.00p 158.75p 179442
21/10/2013 160.25p 161.00p 158.00p 159.75p 207894
18/10/2013 160.75p 160.75p 158.50p 159.75p 70721
17/10/2013 158.50p 161.93p 158.00p 159.00p 41231
16/10/2013 159.50p 160.69p 157.00p 158.25p 52866
15/10/2013 157.25p 161.75p 157.25p 159.50p 1222341
14/10/2013 150.25p 156.50p 149.75p 156.50p 58522
11/10/2013 149.75p 150.50p 146.75p 149.75p 52978
10/10/2013 147.00p 149.59p 145.75p 146.75p 74772
09/10/2013 147.75p 149.04p 144.25p 145.25p 68856
08/10/2013 152.00p 152.00p 144.00p 145.50p 141149
07/10/2013 145.25p 150.26p 145.25p 145.50p 10389
04/10/2013 145.50p 149.00p 145.00p 146.00p 111242
03/10/2013 151.75p 151.75p 146.00p 147.00p 66953
02/10/2013 149.00p 150.00p 145.00p 148.25p 105554
01/10/2013 148.25p 151.50p 139.00p 147.00p 306153
30/09/2013 152.00p 155.70p 147.64p 148.25p 62305
27/09/2013 155.00p 158.52p 151.69p 153.00p 76309
26/09/2013 159.75p 159.75p 155.00p 155.00p 204943
25/09/2013 160.00p 160.00p 155.75p 156.75p 18494
24/09/2013 160.00p 160.00p 156.50p 156.50p 331880
23/09/2013 160.00p 160.00p 156.75p 156.75p 476536
20/09/2013 159.75p 160.96p 158.72p 159.50p 35374
19/09/2013 162.00p 164.25p 157.25p 160.00p 498814
18/09/2013 158.75p 163.84p 156.25p 161.25p 514085
17/09/2013 160.00p 160.00p 155.35p 156.25p 921302
16/09/2013 153.00p 160.00p 151.00p 160.00p 181456
13/09/2013 153.00p 153.00p 149.50p 151.50p 235996
12/09/2013 151.75p 151.75p 147.10p 150.75p 270727
11/09/2013 150.00p 152.00p 148.60p 150.75p 467572
10/09/2013 146.25p 152.00p 146.25p 152.00p 105325
09/09/2013 144.25p 150.13p 143.00p 147.00p 216844
06/09/2013 140.00p 144.75p 139.25p 144.75p 222768
05/09/2013 141.00p 141.00p 137.00p 139.25p 87506
04/09/2013 135.75p 142.25p 135.50p 142.25p 82010
03/09/2013 136.00p 138.75p 134.86p 138.75p 44834
02/09/2013 137.75p 138.75p 137.00p 137.00p 15256
30/08/2013 140.00p 140.00p 136.00p 137.00p 56056
29/08/2013 139.25p 139.25p 135.00p 136.25p 389972
28/08/2013 136.00p 136.43p 135.00p 135.50p 41339
27/08/2013 135.50p 138.70p 134.34p 135.25p 166521
23/08/2013 138.00p 139.75p 133.50p 133.50p 78906
22/08/2013 138.00p 139.03p 136.75p 136.75p 51547
21/08/2013 137.00p 139.50p 135.00p 137.00p 212705
20/08/2013 133.25p 137.00p 131.00p 133.50p 88813
19/08/2013 133.00p 135.00p 130.25p 133.75p 59090
16/08/2013 133.50p 134.78p 132.00p 133.50p 115761
15/08/2013 129.50p 132.00p 128.75p 132.00p 721458
14/08/2013 128.75p 129.00p 128.00p 128.75p 621889
13/08/2013 127.75p 128.25p 125.25p 128.00p 557173
12/08/2013 127.00p 130.75p 125.25p 125.25p 35944
09/08/2013 129.75p 129.75p 125.75p 125.75p 156798
08/08/2013 128.00p 130.53p 127.25p 128.00p 64329
07/08/2013 128.00p 130.65p 125.00p 126.75p 488343
06/08/2013 128.00p 129.99p 126.25p 127.00p 65521
05/08/2013 126.00p 132.25p 126.00p 127.00p 87371
02/08/2013 129.00p 129.00p 126.00p 126.75p 34512
01/08/2013 127.25p 131.18p 127.25p 127.25p 109395
31/07/2013 130.25p 131.25p 127.00p 128.50p 44198
30/07/2013 129.00p 131.59p 129.00p 129.50p 70276
29/07/2013 129.75p 131.50p 129.00p 129.75p 74388
26/07/2013 130.00p 130.74p 129.00p 129.75p 38272
25/07/2013 130.00p 131.25p 129.00p 130.00p 393912
24/07/2013 128.00p 131.00p 128.00p 130.00p 172799
23/07/2013 127.25p 130.00p 127.25p 129.00p 142458
22/07/2013 136.50p 136.50p 127.00p 128.75p 422605
19/07/2013 135.00p 139.50p 134.00p 135.00p 69666
18/07/2013 135.00p 138.80p 133.75p 135.50p 122890
17/07/2013 138.00p 140.92p 133.75p 133.75p 73884
16/07/2013 138.00p 140.46p 138.00p 139.25p 537317
15/07/2013 141.25p 141.46p 139.00p 139.00p 73228
12/07/2013 141.75p 142.00p 138.60p 141.50p 167819
11/07/2013 142.00p 142.00p 137.75p 141.75p 47002
10/07/2013 137.00p 141.50p 135.32p 141.50p 69760
09/07/2013 140.25p 143.26p 138.00p 139.50p 75897
08/07/2013 139.00p 145.00p 136.67p 144.00p 326660
05/07/2013 139.75p 140.00p 135.75p 137.50p 713357
04/07/2013 124.00p 141.00p 124.00p 141.00p 320201
03/07/2013 126.00p 127.68p 123.20p 126.25p 318578
02/07/2013 114.50p 125.75p 110.00p 125.00p 812623
01/07/2013 114.00p 114.75p 110.00p 110.00p 88039
28/06/2013 115.00p 115.40p 111.00p 114.75p 553779
27/06/2013 115.50p 115.50p 112.75p 113.75p 15942
26/06/2013 113.00p 115.00p 112.50p 113.50p 89619
25/06/2013 115.00p 115.00p 113.25p 113.50p 128878
24/06/2013 114.00p 115.75p 112.00p 114.50p 154019
21/06/2013 116.25p 118.50p 113.25p 114.00p 150303
20/06/2013 115.00p 115.68p 114.48p 115.00p 60827
19/06/2013 117.25p 118.00p 114.75p 115.25p 98329
18/06/2013 110.25p 119.40p 109.00p 118.00p 9037845
17/06/2013 112.00p 113.00p 111.13p 112.50p 1069871
14/06/2013 111.25p 112.75p 105.75p 111.00p 1586264
13/06/2013 112.00p 112.50p 111.25p 111.25p 14531
12/06/2013 112.00p 113.00p 112.00p 112.25p 11108
11/06/2013 112.00p 112.50p 111.52p 112.50p 9117
10/06/2013 112.00p 113.56p 111.25p 112.25p 212806
07/06/2013 114.00p 115.70p 112.00p 112.00p 70029
06/06/2013 113.00p 115.75p 112.75p 114.25p 319393
05/06/2013 114.00p 114.50p 111.94p 113.00p 147261
04/06/2013 112.00p 113.50p 109.41p 113.00p 5370314
03/06/2013 111.00p 111.24p 110.00p 111.00p 13984
31/05/2013 108.00p 110.00p 107.00p 110.00p 414659
30/05/2013 109.00p 110.00p 108.00p 108.50p 830211
29/05/2013 110.00p 110.75p 106.74p 108.75p 104010
28/05/2013 113.00p 113.00p 110.00p 110.00p 156337
24/05/2013 112.25p 112.75p 111.00p 111.00p 14879
23/05/2013 110.00p 112.45p 107.00p 112.00p 60506
22/05/2013 113.00p 113.00p 110.50p 111.50p 93674
21/05/2013 114.00p 114.00p 110.50p 110.50p 1926054
20/05/2013 113.50p 114.00p 112.71p 114.00p 113622
17/05/2013 114.00p 114.00p 108.38p 113.25p 259618
16/05/2013 113.00p 115.00p 111.18p 114.00p 1988294
15/05/2013 111.50p 113.00p 110.00p 112.00p 4830149
14/05/2013 114.00p 114.00p 111.75p 111.75p 297563
13/05/2013 113.00p 113.00p 109.88p 110.50p 91338
10/05/2013 110.75p 113.00p 110.00p 112.25p 824154
09/05/2013 109.00p 113.50p 109.00p 111.75p 247593
08/05/2013 112.00p 113.75p 108.00p 108.00p 82455
07/05/2013 114.00p 114.00p 108.25p 113.00p 106897
03/05/2013 109.75p 113.75p 109.00p 113.50p 113992
02/05/2013 113.00p 115.90p 109.00p 111.50p 635906
01/05/2013 115.50p 115.50p 113.00p 114.75p 56152
30/04/2013 116.25p 116.25p 113.00p 113.00p 94966
29/04/2013 115.75p 118.00p 115.00p 116.13p 9445714
26/04/2013 114.75p 118.00p 114.50p 118.00p 1394457
25/04/2013 114.00p 115.74p 112.44p 114.00p 62125
24/04/2013 113.75p 116.00p 112.52p 114.75p 144192
23/04/2013 110.00p 119.75p 107.25p 113.75p 642452
22/04/2013 106.50p 109.08p 106.00p 109.00p 411294
19/04/2013 109.00p 110.00p 105.00p 105.50p 5869899
18/04/2013 111.00p 112.50p 101.06p 109.00p 8722200
17/04/2013 120.25p 120.75p 118.09p 119.25p 133317
16/04/2013 116.00p 121.94p 115.00p 120.12p 650226
15/04/2013 125.00p 130.70p 112.33p 116.00p 296655
12/04/2013 132.00p 132.25p 123.75p 123.75p 260812
11/04/2013 133.00p 134.50p 129.00p 130.00p 119358
10/04/2013 134.00p 135.00p 130.31p 135.00p 19707
09/04/2013 133.00p 135.00p 130.49p 135.00p 551787
08/04/2013 138.00p 138.00p 131.11p 132.62p 71348
05/04/2013 145.00p 145.00p 137.00p 137.00p 92973
04/04/2013 140.00p 140.00p 137.50p 139.00p 112447
03/04/2013 140.00p 140.75p 138.00p 138.00p 35780
02/04/2013 136.25p 141.00p 135.00p 140.00p 70356
28/03/2013 138.75p 141.00p 137.00p 141.00p 374660
27/03/2013 141.50p 142.20p 135.00p 139.00p 93572
26/03/2013 140.00p 142.00p 138.00p 139.75p 112077
25/03/2013 141.00p 142.16p 137.50p 137.50p 360084
22/03/2013 141.00p 141.00p 137.70p 139.50p 141060
21/03/2013 142.00p 145.28p 138.50p 139.00p 431995
20/03/2013 145.00p 146.20p 138.50p 138.50p 285965
19/03/2013 146.25p 147.00p 142.19p 143.00p 68761
18/03/2013 146.50p 147.00p 143.25p 147.00p 40038
15/03/2013 144.25p 148.50p 142.50p 148.50p 500621
14/03/2013 145.00p 146.50p 139.17p 142.50p 135768
13/03/2013 144.00p 147.32p 143.00p 144.00p 166750
12/03/2013 146.00p 150.00p 142.00p 144.25p 125840
11/03/2013 149.50p 150.00p 144.00p 147.00p 128142
08/03/2013 147.00p 148.48p 142.75p 147.25p 58255
07/03/2013 148.25p 148.25p 144.00p 146.25p 201578
06/03/2013 146.00p 150.00p 143.96p 150.00p 228411
05/03/2013 149.50p 149.92p 146.00p 147.00p 108719
04/03/2013 149.00p 149.50p 146.65p 149.50p 45363
01/03/2013 148.25p 150.00p 144.00p 147.75p 135224
28/02/2013 149.75p 149.75p 142.83p 146.25p 121229
27/02/2013 145.00p 147.97p 143.80p 146.50p 216636
26/02/2013 147.00p 147.56p 144.00p 144.00p 120686
25/02/2013 147.75p 149.00p 146.80p 147.00p 90569
22/02/2013 148.00p 149.00p 145.25p 145.25p 74824
21/02/2013 146.00p 150.00p 145.95p 147.00p 70659
20/02/2013 149.50p 150.00p 149.00p 150.00p 205610
19/02/2013 148.00p 151.94p 145.00p 149.50p 170047

*Close Price adjusted for both dividends and splits