NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/07/2011 116.17p 116.67p 115.08p 115.83p 62784
19/07/2011 121.67p 121.67p 116.67p 117.00p 464994
18/07/2011 118.33p 121.67p 118.33p 120.33p 111312
15/07/2011 111.83p 123.33p 108.39p 120.25p 4784634
14/07/2011 106.67p 111.92p 105.17p 110.92p 1850568
13/07/2011 106.67p 106.67p 103.35p 105.58p 710616
12/07/2011 109.83p 109.83p 103.33p 104.42p 1327776
11/07/2011 110.00p 111.75p 108.92p 108.92p 428928
08/07/2011 110.83p 112.17p 107.17p 108.25p 2066100
07/07/2011 106.67p 114.08p 104.17p 108.33p 553536
06/07/2011 105.08p 107.97p 104.70p 107.50p 64746
05/07/2011 105.00p 106.67p 105.00p 106.67p 53358
04/07/2011 100.75p 105.00p 100.23p 105.00p 143982
01/07/2011 102.42p 102.42p 100.83p 100.83p 60
30/06/2011 99.17p 102.50p 97.17p 102.50p 864882
29/06/2011 99.08p 99.17p 95.96p 99.17p 21582
28/06/2011 97.58p 99.17p 96.92p 99.17p 53658
27/06/2011 98.25p 98.25p 94.85p 98.17p 20910
24/06/2011 97.75p 97.83p 94.54p 96.00p 35826
23/06/2011 96.67p 98.33p 93.42p 94.67p 75870
22/06/2011 96.67p 98.33p 96.67p 97.50p 12126
21/06/2011 97.50p 98.33p 97.08p 97.08p 1156356
20/06/2011 97.50p 99.92p 97.50p 99.92p 21390
17/06/2011 97.83p 102.50p 97.50p 98.83p 143964
16/06/2011 95.00p 100.75p 95.00p 99.92p 62262
15/06/2011 94.25p 95.83p 93.92p 95.58p 60426
14/06/2011 93.33p 93.50p 92.67p 93.50p 7614
13/06/2011 91.75p 93.33p 91.75p 92.54p 3792
10/06/2011 91.67p 92.83p 91.67p 92.29p 9312
09/06/2011 91.67p 93.08p 91.67p 92.08p 126924
08/06/2011 94.00p 94.00p 92.96p 93.75p 60108
07/06/2011 91.75p 91.92p 91.67p 91.92p 21060
06/06/2011 91.75p 92.08p 91.75p 92.08p 948
03/06/2011 94.08p 94.17p 93.42p 94.00p 18084
02/06/2011 94.08p 94.17p 92.10p 94.17p 7026
01/06/2011 90.33p 93.33p 90.33p 93.33p 37902
31/05/2011 93.67p 93.67p 89.57p 91.33p 212142
27/05/2011 93.75p 95.79p 93.33p 93.33p 36864
26/05/2011 93.75p 95.92p 93.67p 93.67p 25302
25/05/2011 94.25p 95.58p 93.33p 93.33p 32022
24/05/2011 95.92p 98.61p 94.17p 94.17p 38544
23/05/2011 97.45p 97.45p 97.08p 97.08p 9792
20/05/2011 98.08p 99.00p 98.00p 98.00p 13320
19/05/2011 96.72p 98.00p 96.72p 98.00p 13632
18/05/2011 98.33p 98.42p 96.67p 96.67p 65076
17/05/2011 97.50p 100.50p 97.50p 98.42p 28386
16/05/2011 98.00p 100.30p 97.58p 99.58p 40062
13/05/2011 100.33p 100.33p 97.83p 98.25p 55062
12/05/2011 98.00p 98.92p 97.55p 98.92p 10560
11/05/2011 100.00p 100.00p 97.50p 98.42p 515004
10/05/2011 98.33p 100.00p 98.33p 100.00p 261204
09/05/2011 100.00p 100.83p 98.33p 99.58p 63168
06/05/2011 97.50p 99.92p 96.79p 99.92p 208548
05/05/2011 98.33p 99.17p 97.17p 97.17p 858348
04/05/2011 96.67p 98.33p 95.50p 96.96p 840648
03/05/2011 96.75p 96.79p 95.08p 95.50p 240702
28/04/2011 96.17p 97.25p 96.08p 96.75p 29322
27/04/2011 96.67p 96.83p 95.23p 96.67p 1047474
26/04/2011 97.67p 99.92p 95.92p 97.42p 817770
21/04/2011 96.67p 99.92p 94.52p 96.13p 30462
20/04/2011 96.67p 96.67p 96.42p 96.42p 768
19/04/2011 96.00p 96.00p 94.17p 94.42p 103218
18/04/2011 100.00p 100.00p 97.25p 97.25p 79632
15/04/2011 99.00p 99.00p 98.83p 98.83p 19668
14/04/2011 98.50p 98.50p 98.50p 98.50p 15906
13/04/2011 95.95p 98.33p 95.95p 98.33p 4830
12/04/2011 95.83p 96.83p 95.83p 96.83p 16392
11/04/2011 97.25p 97.25p 97.25p 97.25p 90
08/04/2011 96.63p 97.68p 96.63p 96.63p 113142
07/04/2011 96.67p 96.67p 95.16p 96.54p 13002
06/04/2011 98.22p 98.22p 96.63p 96.63p 4200
05/04/2011 97.00p 98.00p 95.14p 97.75p 493728
04/04/2011 95.17p 96.25p 95.00p 96.25p 14508
01/04/2011 97.00p 98.00p 94.17p 97.17p 59562
31/03/2011 99.58p 99.58p 94.25p 94.25p 112404
30/03/2011 98.33p 99.05p 97.87p 97.87p 139944
29/03/2011 99.58p 100.00p 99.17p 100.00p 110604
28/03/2011 99.74p 99.74p 98.33p 98.33p 290610
25/03/2011 99.17p 99.17p 97.81p 98.33p 8304
24/03/2011 99.00p 99.53p 97.33p 98.25p 315678
23/03/2011 97.50p 99.46p 97.00p 99.17p 240816
22/03/2011 97.17p 99.48p 97.17p 97.50p 194334
21/03/2011 98.33p 100.00p 96.67p 97.50p 594096
18/03/2011 98.25p 99.83p 97.50p 97.50p 638280
17/03/2011 95.83p 97.50p 95.83p 96.83p 136830
16/03/2011 96.67p 97.31p 96.17p 97.08p 231558
15/03/2011 94.25p 96.83p 91.67p 96.67p 974184
14/03/2011 99.34p 99.34p 97.15p 98.75p 14520
11/03/2011 97.00p 97.00p 97.00p 97.00p 30666
10/03/2011 97.50p 98.69p 97.50p 97.92p 157002
09/03/2011 96.92p 97.92p 96.92p 97.92p 600
08/03/2011 98.29p 97.17p 96.67p 97.17p 19206
07/03/2011 95.83p 98.83p 95.83p 98.83p 809082
04/03/2011 95.83p 95.83p 93.38p 95.42p 96978
03/03/2011 94.17p 95.00p 94.17p 95.00p 37494
02/03/2011 91.17p 95.17p 91.17p 94.58p 2942016
01/03/2011 94.92p 94.92p 90.83p 92.17p 105324
28/02/2011 90.08p 92.50p 90.00p 91.25p 127398
25/02/2011 92.50p 94.00p 90.03p 91.33p 64482
24/02/2011 95.83p 95.88p 94.13p 94.13p 142050
23/02/2011 96.00p 96.00p 95.00p 95.83p 318744
22/02/2011 95.83p 95.83p 95.58p 95.58p 114030
21/02/2011 97.50p 97.71p 95.83p 96.42p 219312
18/02/2011 99.17p 99.17p 95.00p 97.92p 194112
17/02/2011 101.29p 101.29p 100.83p 100.83p 492
16/02/2011 101.50p 101.67p 100.63p 100.83p 101616
15/02/2011 101.83p 102.00p 101.83p 102.00p 9000
14/02/2011 104.83p 104.83p 101.25p 102.50p 87882
11/02/2011 102.50p 103.33p 99.33p 102.00p 53022
10/02/2011 100.08p 101.33p 100.08p 100.83p 42168
09/02/2011 103.33p 103.33p 99.26p 101.08p 95130
08/02/2011 102.00p 103.33p 100.00p 101.67p 169446
07/02/2011 100.00p 102.13p 99.17p 99.17p 66948
04/02/2011 100.83p 102.71p 100.08p 100.08p 255924
03/02/2011 102.67p 102.83p 101.67p 101.67p 15960
02/02/2011 102.17p 102.17p 101.25p 101.25p 31020
01/02/2011 100.00p 102.39p 99.85p 101.17p 213876
31/01/2011 102.00p 102.73p 101.75p 102.00p 25206
28/01/2011 101.58p 102.91p 100.83p 102.08p 168126
27/01/2011 102.08p 102.08p 100.83p 101.58p 165720
26/01/2011 102.17p 102.93p 100.92p 102.08p 92538
25/01/2011 102.50p 104.27p 102.17p 102.75p 67068
24/01/2011 104.17p 105.77p 102.81p 103.33p 395874
21/01/2011 107.50p 108.13p 102.08p 105.25p 260040
20/01/2011 106.67p 110.83p 106.67p 107.50p 124956
19/01/2011 108.33p 109.17p 107.17p 107.17p 51012
18/01/2011 108.33p 109.17p 108.17p 109.17p 152208
17/01/2011 108.33p 109.43p 107.83p 108.58p 80820
14/01/2011 107.67p 110.00p 107.67p 109.00p 56574
13/01/2011 109.17p 110.00p 106.67p 109.33p 206112
12/01/2011 105.00p 109.17p 104.50p 107.58p 98076
11/01/2011 102.17p 104.67p 102.17p 104.17p 188562
10/01/2011 100.00p 104.17p 100.00p 102.08p 186078
07/01/2011 94.17p 103.83p 94.17p 101.25p 822570
06/01/2011 93.33p 93.33p 89.67p 89.67p 8820
05/01/2011 91.17p 92.67p 89.89p 92.67p 803832
04/01/2011 91.17p 91.17p 89.93p 90.00p 613140
31/12/2010 90.00p 92.50p 89.97p 92.08p 70716
30/12/2010 90.83p 92.42p 89.33p 89.33p 8256
29/12/2010 90.17p 90.83p 89.33p 89.33p 77652
24/12/2010 89.58p 91.61p 89.58p 90.17p 444
23/12/2010 90.00p 90.83p 89.58p 89.58p 73260
22/12/2010 88.33p 90.83p 88.33p 89.25p 174858
21/12/2010 88.33p 90.00p 87.67p 87.67p 8034
20/12/2010 86.67p 88.83p 86.67p 87.50p 76200
17/12/2010 90.83p 92.50p 88.33p 88.33p 292662
16/12/2010 86.67p 91.33p 86.67p 91.33p 37524

*Close Price adjusted for both dividends and splits