NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/05/2012 149.00p 149.00p 145.00p 145.83p 81516
02/05/2012 146.08p 148.47p 145.83p 145.83p 89790
01/05/2012 149.17p 149.17p 145.83p 147.17p 66366
30/04/2012 146.08p 148.47p 145.92p 147.67p 12786
27/04/2012 145.83p 149.00p 145.80p 147.92p 26598
26/04/2012 149.00p 149.00p 145.83p 146.50p 253260
25/04/2012 146.67p 147.17p 145.86p 146.17p 58902
24/04/2012 147.33p 148.22p 145.83p 146.25p 81816
23/04/2012 146.33p 147.90p 146.25p 147.17p 590382
20/04/2012 144.58p 147.50p 143.33p 147.50p 744246
19/04/2012 144.17p 147.00p 143.42p 143.79p 66936
18/04/2012 144.42p 146.95p 144.17p 145.00p 20106
17/04/2012 147.33p 147.33p 144.27p 145.50p 52578
16/04/2012 145.58p 146.67p 145.00p 145.00p 648846
13/04/2012 144.08p 146.50p 143.42p 145.58p 2047830
12/04/2012 147.00p 149.51p 141.75p 143.00p 753774
11/04/2012 147.00p 148.33p 146.67p 147.33p 43128
10/04/2012 148.33p 148.33p 147.50p 147.50p 48600
05/04/2012 148.33p 150.00p 148.33p 148.33p 109830
04/04/2012 148.42p 152.50p 148.33p 149.17p 48684
03/04/2012 148.50p 150.00p 148.33p 150.00p 501150
02/04/2012 151.67p 152.83p 148.75p 148.75p 1402704
30/03/2012 153.25p 153.25p 148.83p 150.00p 83892
29/03/2012 151.83p 153.15p 150.42p 152.33p 631698
28/03/2012 151.67p 153.33p 151.67p 152.50p 503466
27/03/2012 151.42p 153.58p 149.16p 153.50p 209754
26/03/2012 148.32p 150.71p 148.32p 150.00p 15282
23/03/2012 149.17p 150.55p 148.08p 149.67p 101178
22/03/2012 149.92p 151.50p 148.27p 151.08p 47706
21/03/2012 148.67p 150.83p 148.67p 150.83p 29616
20/03/2012 149.58p 150.00p 147.67p 148.33p 79398
19/03/2012 151.67p 151.67p 147.88p 149.75p 18762
16/03/2012 150.00p 150.75p 146.67p 149.17p 104700
15/03/2012 148.50p 150.67p 148.50p 150.17p 20280
14/03/2012 150.00p 150.83p 147.26p 150.83p 70812
13/03/2012 147.58p 149.17p 147.17p 147.67p 50274
12/03/2012 147.08p 149.63p 146.83p 146.83p 19728
09/03/2012 148.92p 149.06p 147.22p 147.33p 18570
08/03/2012 149.83p 149.85p 147.20p 148.00p 48978
07/03/2012 148.75p 148.75p 147.50p 148.12p 13224
06/03/2012 147.25p 149.29p 147.00p 147.00p 154326
05/03/2012 147.33p 150.56p 147.33p 148.00p 616692
02/03/2012 147.67p 148.58p 146.67p 147.50p 72120
01/03/2012 147.83p 149.17p 147.50p 147.67p 554640
29/02/2012 148.33p 149.17p 146.75p 146.75p 39984
28/02/2012 148.67p 149.92p 147.92p 148.58p 107232
27/02/2012 150.00p 152.80p 148.75p 149.17p 48486
24/02/2012 150.50p 152.94p 150.42p 151.71p 34056
23/02/2012 152.17p 153.58p 150.67p 152.58p 105414
22/02/2012 150.50p 152.17p 150.50p 151.13p 39096
21/02/2012 151.50p 151.93p 148.67p 149.50p 58224
20/02/2012 148.75p 152.50p 148.52p 150.92p 1247826
17/02/2012 148.58p 149.50p 147.50p 147.75p 65112
16/02/2012 148.92p 149.17p 147.17p 147.58p 46452
15/02/2012 147.58p 149.42p 147.42p 149.17p 389622
14/02/2012 147.50p 150.00p 147.50p 149.83p 70158
13/02/2012 149.17p 150.00p 146.58p 147.92p 93156
10/02/2012 148.33p 149.08p 146.33p 147.50p 1232430
09/02/2012 150.00p 151.31p 149.17p 149.83p 515532
08/02/2012 148.50p 152.50p 148.25p 150.50p 623778
07/02/2012 142.25p 149.17p 142.25p 149.17p 811554
06/02/2012 143.33p 144.58p 142.08p 142.58p 598578
03/02/2012 143.33p 143.67p 141.72p 143.33p 440154
02/02/2012 144.67p 145.42p 142.33p 142.33p 146502
01/02/2012 144.17p 145.04p 143.33p 144.00p 1591332
31/01/2012 144.58p 146.68p 143.33p 143.33p 162810
30/01/2012 145.33p 148.00p 144.05p 145.25p 459180
27/01/2012 144.67p 146.58p 143.66p 146.00p 934524
26/01/2012 145.08p 146.67p 143.46p 144.42p 287922
25/01/2012 143.25p 146.48p 141.78p 143.58p 189930
24/01/2012 149.00p 149.69p 141.67p 142.50p 991110
23/01/2012 147.50p 151.25p 146.54p 148.00p 193134
20/01/2012 144.25p 150.00p 144.25p 149.00p 208386
19/01/2012 145.83p 147.14p 139.17p 145.17p 1015152
18/01/2012 148.33p 149.79p 145.83p 146.83p 493818
17/01/2012 144.92p 152.25p 144.17p 149.17p 1054782
16/01/2012 143.67p 145.01p 142.50p 143.33p 863412
13/01/2012 141.42p 144.17p 140.00p 142.17p 1021938
12/01/2012 139.17p 140.00p 138.66p 139.50p 363894
11/01/2012 139.17p 139.36p 138.33p 138.42p 49704
10/01/2012 140.00p 141.67p 138.33p 138.75p 339414
09/01/2012 141.17p 141.17p 140.00p 140.42p 68448
06/01/2012 141.00p 141.67p 140.00p 140.25p 97122
05/01/2012 143.08p 144.17p 140.78p 140.83p 370524
04/01/2012 145.00p 145.00p 142.17p 143.83p 94074
03/01/2012 139.75p 145.00p 138.71p 145.00p 1129884
30/12/2011 139.70p 139.70p 139.13p 139.13p 6000
29/12/2011 139.67p 140.17p 138.33p 139.42p 70080
28/12/2011 138.33p 141.56p 137.58p 140.25p 159582
23/12/2011 136.67p 138.83p 135.83p 137.50p 108582
22/12/2011 138.25p 138.25p 136.54p 136.54p 129030
21/12/2011 134.17p 139.00p 133.33p 138.33p 547176
20/12/2011 135.00p 135.00p 132.83p 132.83p 3609906
19/12/2011 132.50p 135.00p 132.50p 133.75p 55662
16/12/2011 131.75p 135.00p 131.75p 132.50p 295752
15/12/2011 130.83p 132.50p 130.83p 132.17p 50844
14/12/2011 131.67p 132.50p 130.58p 131.67p 337308
13/12/2011 132.67p 132.67p 130.92p 130.92p 40308
12/12/2011 135.33p 135.33p 131.00p 131.67p 80460
09/12/2011 130.83p 136.67p 129.42p 134.58p 1270380
08/12/2011 117.50p 130.83p 116.67p 129.75p 1597506
07/12/2011 113.67p 115.00p 112.67p 112.75p 2129886
06/12/2011 110.83p 112.50p 110.83p 112.00p 212946
05/12/2011 113.33p 113.33p 111.92p 111.92p 4551162
02/12/2011 112.42p 114.33p 112.33p 112.67p 46002
01/12/2011 112.00p 114.16p 112.00p 112.50p 33144
30/11/2011 112.42p 114.30p 112.42p 113.33p 3300
29/11/2011 112.50p 114.17p 112.40p 113.21p 1332426
28/11/2011 114.00p 114.00p 112.42p 112.42p 1148346
25/11/2011 111.83p 112.75p 111.83p 112.33p 24600
24/11/2011 113.33p 114.69p 111.67p 111.67p 10848
23/11/2011 114.33p 114.33p 112.50p 113.33p 647502
22/11/2011 110.00p 115.00p 108.33p 114.08p 78234
21/11/2011 111.17p 112.05p 111.17p 111.71p 18060
18/11/2011 111.67p 112.50p 109.83p 112.00p 1547694
17/11/2011 109.17p 111.00p 109.17p 111.00p 12192
16/11/2011 110.33p 111.67p 109.33p 109.67p 541128
15/11/2011 110.00p 111.67p 109.92p 109.92p 370050
14/11/2011 110.50p 110.50p 108.52p 109.00p 4674
11/11/2011 110.00p 111.32p 109.43p 109.92p 24420
10/11/2011 108.33p 108.83p 107.45p 108.83p 3576
09/11/2011 110.00p 110.00p 108.42p 108.42p 378
08/11/2011 107.51p 108.58p 107.51p 108.58p 2700
07/11/2011 107.57p 108.71p 107.57p 108.71p 936
04/11/2011 110.00p 110.77p 109.21p 109.21p 14682
03/11/2011 107.08p 109.17p 107.08p 109.17p 1350
02/11/2011 110.00p 110.17p 107.75p 110.17p 20010
01/11/2011 109.17p 110.43p 107.58p 109.25p 17538
31/10/2011 106.67p 112.75p 106.67p 110.50p 87162
28/10/2011 106.67p 109.17p 105.50p 108.25p 28110
27/10/2011 105.33p 106.67p 105.00p 106.08p 40476
26/10/2011 105.00p 105.00p 104.08p 104.08p 12
25/10/2011 105.33p 105.33p 103.58p 103.75p 4242
24/10/2011 105.83p 105.83p 103.33p 104.58p 112260
21/10/2011 106.67p 106.67p 105.00p 105.42p 38940
20/10/2011 108.58p 108.58p 105.50p 105.50p 65784
19/10/2011 106.67p 108.50p 106.67p 107.50p 211854
18/10/2011 110.83p 110.83p 105.83p 105.83p 34848
17/10/2011 109.00p 110.83p 108.92p 110.42p 11166
14/10/2011 110.00p 110.83p 109.50p 109.50p 30264
13/10/2011 110.00p 110.00p 108.33p 108.75p 218148
12/10/2011 108.33p 109.50p 107.52p 109.04p 621714
11/10/2011 110.00p 110.00p 107.17p 108.00p 26256
10/10/2011 108.33p 108.57p 105.83p 106.92p 7260
07/10/2011 105.00p 109.92p 104.79p 106.00p 9034452
06/10/2011 106.67p 107.50p 105.00p 107.33p 191118
05/10/2011 107.17p 107.17p 104.68p 105.25p 1503870
04/10/2011 109.17p 109.17p 105.13p 106.67p 4854606
03/10/2011 111.67p 111.67p 110.83p 110.83p 20274
30/09/2011 113.83p 113.83p 111.67p 111.67p 312078
29/09/2011 114.17p 114.17p 113.00p 113.00p 64620
28/09/2011 114.17p 114.17p 113.17p 113.17p 1734
27/09/2011 113.33p 114.00p 113.33p 113.67p 76974
26/09/2011 113.00p 113.33p 112.50p 113.17p 272130
23/09/2011 113.00p 115.83p 112.79p 113.50p 4867332
22/09/2011 115.42p 115.42p 113.00p 113.00p 13224
21/09/2011 118.33p 118.33p 115.08p 116.17p 948
20/09/2011 118.33p 118.92p 114.86p 117.42p 1688472
19/09/2011 116.17p 116.67p 115.17p 115.92p 34788
16/09/2011 116.67p 116.67p 115.00p 115.83p 96186
15/09/2011 117.50p 117.50p 115.33p 116.83p 6222
14/09/2011 116.00p 118.33p 115.00p 115.33p 5562
13/09/2011 119.08p 119.08p 115.58p 115.58p 10146
12/09/2011 119.08p 119.08p 117.50p 119.08p 4260
09/09/2011 120.00p 120.00p 119.25p 119.25p 282
08/09/2011 119.50p 119.83p 118.68p 119.83p 990
07/09/2011 120.00p 120.00p 117.26p 119.00p 70656
06/09/2011 120.00p 120.00p 118.03p 120.00p 11814
05/09/2011 117.50p 119.67p 117.50p 118.33p 4374240
02/09/2011 115.83p 117.50p 114.17p 117.08p 1599576
01/09/2011 115.83p 115.83p 115.00p 115.83p 21564
31/08/2011 115.00p 115.83p 112.00p 115.83p 1445514
30/08/2011 115.00p 115.00p 115.00p 115.00p 780
26/08/2011 115.83p 115.83p 112.75p 113.00p 25002
25/08/2011 114.17p 116.67p 113.83p 114.17p 3530814
24/08/2011 114.17p 114.17p 111.67p 114.08p 50874
23/08/2011 111.67p 113.33p 109.58p 113.17p 609336
22/08/2011 114.17p 114.17p 110.83p 112.58p 30114
19/08/2011 113.92p 114.17p 111.67p 113.33p 425400
18/08/2011 115.50p 115.50p 112.50p 114.83p 606462
17/08/2011 115.58p 115.58p 111.67p 114.00p 45660
16/08/2011 115.00p 115.02p 113.33p 114.00p 638310
15/08/2011 113.83p 114.33p 113.67p 114.33p 11394
12/08/2011 109.92p 114.68p 109.85p 113.50p 72780
11/08/2011 107.50p 109.06p 107.07p 108.92p 24222
10/08/2011 104.17p 107.40p 104.17p 106.67p 26460
09/08/2011 105.17p 107.50p 101.67p 104.17p 188172
08/08/2011 111.67p 115.25p 107.50p 107.50p 885594
05/08/2011 115.00p 115.83p 112.50p 115.25p 415842
04/08/2011 119.42p 119.42p 115.00p 117.17p 160740
03/08/2011 119.08p 119.08p 115.83p 116.25p 47940
02/08/2011 118.33p 119.67p 116.25p 119.17p 826974
01/08/2011 119.58p 119.58p 117.67p 117.67p 2670
29/07/2011 119.83p 119.83p 116.67p 117.33p 942438
28/07/2011 118.33p 118.33p 116.92p 118.33p 45174
27/07/2011 118.25p 120.42p 115.48p 118.67p 1470660
26/07/2011 115.92p 118.08p 115.92p 117.00p 12354
25/07/2011 116.67p 117.67p 115.00p 115.00p 95250
22/07/2011 118.33p 118.33p 116.67p 117.42p 343770
21/07/2011 118.00p 118.00p 116.67p 116.67p 49218

*Close Price adjusted for both dividends and splits