NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/02/2013 148.00p 151.50p 148.00p 148.00p 118224
15/02/2013 149.25p 151.25p 149.11p 150.50p 133688
14/02/2013 148.00p 151.98p 144.41p 150.00p 351779
13/02/2013 145.00p 150.93p 144.00p 150.00p 1971299
12/02/2013 142.25p 144.56p 140.43p 144.00p 246374
11/02/2013 145.00p 145.00p 140.18p 142.50p 70028
08/02/2013 144.00p 144.10p 142.00p 142.00p 293892
07/02/2013 144.25p 145.00p 142.25p 142.25p 96757
06/02/2013 144.00p 144.75p 141.00p 141.00p 244301
05/02/2013 142.25p 143.75p 140.80p 143.75p 241279
04/02/2013 139.00p 143.25p 139.00p 143.25p 277764
01/02/2013 142.75p 142.75p 139.25p 139.25p 1756978
31/01/2013 137.75p 142.25p 135.00p 140.00p 3502530
30/01/2013 138.00p 139.25p 135.00p 136.00p 8114074
29/01/2013 136.00p 137.10p 134.00p 136.00p 6882067
28/01/2013 142.00p 145.70p 135.87p 138.00p 730015
25/01/2013 142.00p 146.00p 140.00p 143.50p 540015
24/01/2013 144.25p 145.19p 142.00p 145.00p 207539
23/01/2013 146.25p 149.94p 143.25p 144.00p 230647
22/01/2013 147.00p 150.00p 145.00p 147.75p 173008
21/01/2013 144.00p 147.50p 141.04p 147.50p 267050
18/01/2013 144.00p 145.40p 140.00p 144.50p 584141
17/01/2013 136.00p 146.22p 130.00p 144.50p 1870073
16/01/2013 138.00p 138.68p 136.00p 137.00p 180465
15/01/2013 137.00p 138.75p 135.16p 138.75p 174784
14/01/2013 142.00p 142.25p 136.00p 139.25p 147977
11/01/2013 146.75p 146.75p 140.29p 144.00p 68936
10/01/2013 146.00p 147.75p 143.00p 144.00p 65807
09/01/2013 148.50p 148.50p 145.00p 148.50p 81100
08/01/2013 149.75p 149.75p 146.00p 148.00p 28426
07/01/2013 148.00p 150.00p 146.40p 148.13p 65112
04/01/2013 146.00p 150.00p 145.00p 147.00p 183093
03/01/2013 152.25p 153.19p 145.40p 145.50p 201010
02/01/2013 153.50p 155.00p 150.00p 152.25p 243228
31/12/2012 153.25p 153.50p 150.25p 152.75p 53874
28/12/2012 158.00p 158.00p 151.75p 153.00p 86453
27/12/2012 157.75p 157.75p 151.25p 151.25p 23400
24/12/2012 152.00p 157.00p 151.75p 156.00p 44442
21/12/2012 156.50p 160.00p 144.00p 155.00p 363711
20/12/2012 153.00p 158.00p 151.00p 151.00p 169165
19/12/2012 155.00p 163.00p 150.00p 157.00p 277998
18/12/2012 143.33p 144.50p 141.00p 144.50p 2128938
17/12/2012 142.50p 143.33p 142.00p 142.75p 235464
14/12/2012 143.33p 143.58p 142.68p 143.58p 684084
13/12/2012 145.00p 146.12p 142.75p 142.75p 368454
12/12/2012 142.50p 146.25p 141.67p 146.25p 3397230
11/12/2012 140.83p 141.33p 140.83p 141.21p 48756
10/12/2012 141.67p 141.67p 140.05p 141.42p 80208
07/12/2012 141.67p 141.67p 140.00p 140.83p 504186
06/12/2012 139.17p 140.33p 139.17p 139.79p 785448
05/12/2012 138.33p 138.58p 137.50p 138.42p 32064
04/12/2012 138.00p 140.83p 136.00p 137.17p 1409010
03/12/2012 139.33p 141.30p 137.67p 137.67p 39216
30/11/2012 140.08p 141.07p 139.17p 139.17p 97974
29/11/2012 139.33p 141.67p 139.17p 140.00p 148974
28/11/2012 139.67p 140.00p 139.17p 139.17p 1167798
27/11/2012 143.33p 143.33p 140.00p 140.00p 120114
26/11/2012 140.50p 141.75p 139.23p 140.83p 497274
23/11/2012 142.50p 142.50p 139.20p 141.00p 150798
22/11/2012 142.25p 142.98p 141.88p 142.50p 96258
21/11/2012 143.42p 144.17p 141.67p 144.17p 647772
20/11/2012 146.67p 147.50p 141.87p 145.17p 89328
19/11/2012 147.17p 147.31p 145.00p 146.83p 173442
16/11/2012 145.33p 147.50p 144.17p 147.50p 1441038
15/11/2012 144.17p 146.35p 144.17p 146.33p 37482
14/11/2012 146.00p 146.33p 143.33p 143.33p 35670
13/11/2012 147.50p 147.50p 145.92p 146.67p 20520
12/11/2012 146.67p 147.00p 146.08p 146.50p 82158
09/11/2012 147.50p 147.50p 145.00p 147.50p 1843464
08/11/2012 146.67p 146.88p 145.67p 145.67p 17382
07/11/2012 147.50p 147.50p 144.38p 147.25p 33294
06/11/2012 147.17p 147.17p 144.33p 145.00p 1442802
05/11/2012 147.83p 147.83p 143.83p 147.33p 681252
02/11/2012 148.00p 149.47p 147.58p 148.25p 68040
01/11/2012 152.50p 152.50p 148.12p 149.42p 39120
31/10/2012 150.50p 150.50p 149.59p 150.00p 21798
30/10/2012 149.00p 151.03p 148.61p 150.83p 61722
29/10/2012 151.67p 151.67p 149.67p 150.75p 43284
26/10/2012 150.83p 150.83p 147.83p 149.33p 218484
25/10/2012 151.67p 151.67p 150.21p 151.50p 28764
24/10/2012 152.50p 153.00p 148.86p 152.33p 29910
23/10/2012 150.83p 151.33p 149.58p 149.67p 23316
22/10/2012 150.08p 153.77p 148.43p 152.25p 53964
19/10/2012 152.50p 155.21p 151.67p 151.67p 300894
18/10/2012 160.00p 161.48p 153.00p 153.00p 964140
17/10/2012 165.67p 165.67p 162.83p 163.33p 2122626
16/10/2012 165.00p 166.67p 163.58p 165.00p 204552
15/10/2012 165.83p 166.67p 162.83p 164.25p 82494
12/10/2012 162.17p 170.83p 162.05p 165.83p 245382
11/10/2012 160.00p 162.50p 159.33p 162.50p 128172
10/10/2012 160.00p 161.33p 159.03p 159.17p 23178
09/10/2012 158.33p 161.33p 157.23p 158.92p 25902
08/10/2012 156.67p 159.17p 156.67p 159.17p 282084
05/10/2012 156.17p 156.84p 154.17p 156.00p 45966
04/10/2012 154.67p 157.23p 154.67p 155.83p 130122
03/10/2012 155.00p 155.83p 153.83p 155.83p 30600
02/10/2012 154.17p 154.17p 152.50p 154.17p 35874
01/10/2012 155.00p 155.00p 152.08p 152.08p 33672
28/09/2012 152.33p 155.00p 151.76p 154.58p 51084
27/09/2012 152.00p 152.08p 151.21p 152.08p 9414
26/09/2012 151.25p 152.71p 150.83p 150.83p 23358
25/09/2012 150.92p 152.33p 150.92p 151.08p 16524
24/09/2012 152.75p 154.64p 152.26p 153.21p 16176
21/09/2012 151.67p 153.42p 150.83p 153.42p 49932
20/09/2012 151.67p 151.67p 150.83p 150.92p 12336
19/09/2012 150.83p 151.69p 150.83p 151.17p 11934
18/09/2012 150.83p 152.50p 150.83p 152.50p 59898
17/09/2012 153.75p 153.83p 151.18p 153.00p 53826
14/09/2012 150.83p 154.17p 149.40p 154.08p 392418
13/09/2012 150.83p 152.08p 147.25p 150.67p 1216890
12/09/2012 148.83p 149.94p 146.67p 146.83p 2328654
11/09/2012 153.00p 154.43p 149.17p 149.17p 142086
10/09/2012 153.33p 157.17p 153.33p 157.08p 37818
07/09/2012 153.33p 156.67p 149.75p 156.67p 355926
06/09/2012 150.33p 153.33p 148.61p 153.33p 63474
05/09/2012 147.50p 150.00p 147.50p 149.42p 15552
04/09/2012 148.17p 150.12p 147.82p 148.75p 387840
03/09/2012 148.33p 150.00p 148.33p 148.67p 66324
31/08/2012 149.17p 149.81p 148.33p 149.25p 204030
30/08/2012 145.50p 149.17p 145.50p 149.17p 205434
29/08/2012 147.33p 148.58p 145.75p 148.58p 70776
28/08/2012 150.83p 150.83p 147.58p 147.75p 94458
24/08/2012 150.75p 150.83p 148.78p 150.50p 53610
23/08/2012 150.00p 150.83p 148.33p 149.17p 45786
22/08/2012 149.42p 151.67p 147.50p 150.58p 170802
21/08/2012 148.00p 150.83p 146.39p 148.67p 138804
20/08/2012 146.67p 148.00p 145.83p 147.25p 374334
17/08/2012 145.00p 147.50p 144.93p 146.83p 182838
16/08/2012 143.33p 145.00p 141.83p 145.00p 119352
15/08/2012 141.67p 143.33p 140.83p 143.17p 66516
14/08/2012 143.67p 144.14p 141.33p 143.08p 46278
13/08/2012 143.67p 144.17p 141.67p 142.00p 163002
10/08/2012 141.67p 143.67p 140.00p 143.67p 120210
09/08/2012 140.83p 140.83p 139.33p 139.33p 92184
08/08/2012 139.25p 140.83p 139.17p 139.17p 61512
07/08/2012 141.67p 141.67p 138.33p 138.33p 862494
06/08/2012 140.00p 142.50p 139.15p 139.33p 77628
03/08/2012 139.17p 140.00p 136.77p 140.00p 33144
02/08/2012 139.17p 139.17p 137.00p 137.00p 6534
01/08/2012 138.33p 139.04p 135.42p 136.67p 613146
31/07/2012 134.33p 139.50p 134.17p 139.50p 70794
30/07/2012 137.50p 137.50p 136.42p 137.33p 21000
27/07/2012 135.33p 137.17p 134.33p 135.33p 98244
26/07/2012 135.33p 136.78p 135.33p 135.33p 652278
25/07/2012 135.85p 135.85p 135.67p 135.67p 708
24/07/2012 135.67p 136.83p 135.67p 135.67p 209622
23/07/2012 134.67p 136.89p 134.67p 135.67p 32928

*Close Price adjusted for both dividends and splits