NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2022 210.00p 210.00p 197.43p 203.00p 313728
14/12/2022 202.00p 208.00p 202.00p 205.50p 422627
13/12/2022 191.80p 209.50p 191.80p 203.00p 1780233
12/12/2022 200.00p 202.50p 196.58p 200.50p 242811
09/12/2022 199.60p 199.80p 195.20p 198.00p 121443
08/12/2022 200.00p 200.62p 194.20p 196.20p 249008
07/12/2022 198.40p 206.50p 195.00p 195.80p 468308
06/12/2022 205.50p 207.00p 200.00p 200.00p 209479
05/12/2022 205.00p 212.50p 205.00p 207.00p 131280
02/12/2022 214.50p 217.50p 211.00p 211.00p 272151
01/12/2022 214.00p 216.50p 211.79p 214.50p 335234
30/11/2022 213.00p 214.00p 210.00p 213.00p 657052
29/11/2022 215.00p 216.12p 211.00p 211.00p 1315773
28/11/2022 212.50p 215.00p 210.00p 215.00p 284652
25/11/2022 211.50p 214.00p 209.00p 214.00p 632974
24/11/2022 215.00p 215.00p 202.11p 211.00p 1153819
23/11/2022 205.50p 207.50p 203.00p 207.00p 189245
22/11/2022 213.00p 213.00p 204.00p 205.50p 339993
21/11/2022 204.50p 206.00p 202.50p 204.00p 312404
18/11/2022 202.00p 205.50p 202.00p 205.00p 201930
17/11/2022 203.00p 205.00p 201.07p 203.50p 404273
16/11/2022 205.50p 205.50p 201.00p 203.00p 193218
15/11/2022 204.50p 212.49p 203.50p 205.00p 314555
14/11/2022 213.50p 213.50p 202.00p 205.00p 347474
11/11/2022 203.50p 207.00p 201.00p 203.00p 740939
10/11/2022 194.00p 202.60p 194.00p 202.00p 428518
09/11/2022 198.60p 200.50p 195.40p 199.00p 288936
08/11/2022 196.80p 201.00p 196.80p 198.20p 219254
07/11/2022 196.20p 202.00p 195.24p 198.60p 504278
04/11/2022 201.00p 201.00p 194.40p 196.40p 342761
03/11/2022 190.00p 199.80p 190.00p 194.80p 286593
02/11/2022 207.50p 207.50p 197.40p 198.20p 1039043
01/11/2022 203.00p 207.00p 199.40p 204.50p 777772
31/10/2022 208.00p 208.00p 198.00p 199.00p 634760
28/10/2022 207.50p 207.50p 198.60p 202.00p 351518
27/10/2022 210.00p 210.00p 199.32p 200.50p 483558
26/10/2022 194.40p 203.50p 194.40p 203.00p 545032
25/10/2022 202.00p 202.50p 196.20p 200.50p 452201
24/10/2022 202.00p 205.50p 197.40p 197.80p 489956
21/10/2022 208.00p 208.00p 198.10p 201.00p 7038254
20/10/2022 204.00p 210.65p 197.80p 208.50p 1895572
19/10/2022 217.00p 219.97p 207.50p 212.00p 1175359
18/10/2022 217.00p 223.00p 212.50p 216.00p 1156867
17/10/2022 210.50p 218.00p 205.50p 215.00p 916028
14/10/2022 214.50p 218.00p 210.00p 210.00p 1051097
13/10/2022 211.00p 212.50p 203.50p 211.50p 680505
12/10/2022 216.00p 216.50p 209.00p 210.50p 403502
11/10/2022 210.00p 217.58p 210.00p 215.00p 325320
10/10/2022 219.50p 222.00p 216.00p 217.50p 288395
07/10/2022 220.00p 220.00p 217.00p 219.50p 357752
06/10/2022 227.00p 227.00p 217.00p 219.00p 283823
05/10/2022 223.50p 225.73p 218.00p 220.50p 374525
04/10/2022 225.50p 226.00p 217.69p 223.50p 226133
03/10/2022 217.00p 219.00p 209.50p 218.00p 272116
30/09/2022 216.00p 222.00p 209.50p 218.50p 634762
29/09/2022 221.00p 221.00p 206.50p 211.50p 443217
28/09/2022 213.00p 215.50p 209.78p 214.00p 505165
27/09/2022 224.00p 224.00p 214.50p 215.50p 451557
26/09/2022 223.50p 225.00p 216.50p 221.50p 633393
23/09/2022 224.50p 227.44p 218.00p 221.50p 225878
22/09/2022 233.50p 235.50p 224.40p 225.00p 435006
21/09/2022 231.50p 238.00p 228.00p 238.00p 501520
20/09/2022 236.00p 237.50p 226.50p 231.00p 617785
19/09/2022 219.50p 233.00p 219.50p 233.00p 11496769
16/09/2022 219.50p 233.00p 219.50p 233.00p 11496769
15/09/2022 220.50p 233.50p 220.50p 230.00p 989377
14/09/2022 229.50p 237.50p 224.00p 225.00p 309248
13/09/2022 229.50p 241.50p 229.50p 236.50p 1166193
12/09/2022 228.00p 245.00p 221.00p 240.00p 2060198
09/09/2022 214.00p 224.50p 214.00p 219.50p 658742
08/09/2022 215.00p 227.50p 215.00p 219.50p 435269
07/09/2022 198.20p 228.50p 198.00p 219.00p 733654
06/09/2022 186.80p 199.00p 180.76p 198.00p 384418
05/09/2022 183.20p 196.25p 179.60p 188.40p 581889
02/09/2022 188.20p 196.40p 188.20p 194.20p 253406
01/09/2022 188.40p 206.50p 188.40p 189.60p 183434
31/08/2022 191.60p 200.24p 191.60p 196.00p 252126
30/08/2022 210.50p 210.50p 197.80p 200.50p 529060
29/08/2022 201.00p 205.00p 200.00p 201.00p 220636
26/08/2022 201.00p 205.00p 200.00p 201.00p 220636
25/08/2022 203.00p 205.50p 198.80p 203.00p 222628
24/08/2022 200.00p 205.50p 197.80p 202.50p 348413
23/08/2022 209.00p 209.00p 198.72p 200.50p 299562
22/08/2022 210.50p 222.00p 206.25p 206.50p 188745
19/08/2022 213.50p 219.50p 211.00p 211.50p 379742
18/08/2022 215.00p 222.50p 212.50p 214.00p 304076
17/08/2022 215.00p 222.00p 211.50p 217.00p 338790
16/08/2022 224.00p 225.42p 211.50p 213.50p 653388
15/08/2022 219.50p 227.50p 218.55p 227.50p 168878
12/08/2022 220.50p 225.50p 219.50p 225.00p 171375
11/08/2022 224.50p 228.50p 220.41p 221.00p 204797
10/08/2022 217.50p 230.50p 217.21p 220.00p 336052
09/08/2022 220.50p 235.00p 218.50p 220.00p 531111
08/08/2022 228.50p 238.50p 218.50p 220.00p 357623
05/08/2022 229.00p 229.00p 220.50p 221.00p 269591
04/08/2022 214.50p 228.00p 212.00p 226.00p 194345
03/08/2022 226.50p 227.00p 218.00p 223.50p 230510
02/08/2022 219.50p 224.50p 219.00p 222.00p 165318
01/08/2022 222.50p 225.50p 220.44p 223.50p 693192
29/07/2022 214.00p 223.50p 212.86p 222.50p 426474
28/07/2022 203.50p 215.00p 203.50p 214.50p 515053
27/07/2022 207.00p 211.00p 199.60p 207.00p 488530
26/07/2022 208.00p 208.00p 200.50p 201.50p 269423
25/07/2022 203.50p 205.50p 200.00p 202.00p 242893
22/07/2022 198.00p 201.50p 197.40p 200.00p 495616
21/07/2022 205.00p 205.00p 198.00p 201.00p 285852
20/07/2022 195.00p 206.00p 195.00p 198.60p 437146
19/07/2022 201.00p 205.83p 194.80p 196.40p 161455
18/07/2022 195.20p 195.60p 182.20p 194.80p 220308
15/07/2022 184.60p 192.40p 184.20p 190.80p 2401759
14/07/2022 189.20p 191.20p 183.00p 183.00p 306843
13/07/2022 180.40p 192.80p 180.40p 190.40p 343757
12/07/2022 187.40p 191.20p 184.00p 188.60p 489327
11/07/2022 200.00p 200.00p 182.40p 187.80p 511167
08/07/2022 193.00p 194.43p 188.60p 189.40p 317177
07/07/2022 193.00p 196.40p 179.65p 190.60p 251087
06/07/2022 195.20p 205.00p 190.40p 193.20p 185131
05/07/2022 187.00p 189.60p 187.00p 188.40p 235631
04/07/2022 178.00p 190.00p 178.00p 186.80p 187106
01/07/2022 185.00p 188.20p 184.00p 186.60p 231399
30/06/2022 193.20p 193.80p 185.20p 187.20p 455041
29/06/2022 202.00p 202.00p 195.00p 195.00p 408459
28/06/2022 214.00p 214.00p 199.00p 199.40p 456468
27/06/2022 203.50p 207.00p 202.00p 202.50p 356813
24/06/2022 199.40p 202.90p 193.00p 201.00p 169719
23/06/2022 192.20p 200.00p 192.20p 197.60p 293940
22/06/2022 203.50p 204.00p 193.80p 195.80p 745760
21/06/2022 209.50p 213.50p 203.50p 205.00p 247469
20/06/2022 203.50p 210.00p 202.01p 207.50p 226278
17/06/2022 200.00p 204.00p 199.80p 202.50p 945281
16/06/2022 195.00p 204.00p 195.00p 200.50p 596229
15/06/2022 210.50p 210.50p 201.50p 204.00p 218716
14/06/2022 200.50p 201.50p 199.00p 200.50p 481487
13/06/2022 213.00p 213.00p 198.20p 201.00p 316359
10/06/2022 207.50p 208.00p 202.50p 202.50p 235745
09/06/2022 200.50p 214.50p 200.50p 208.00p 241014
08/06/2022 211.50p 213.15p 202.22p 209.50p 547684
07/06/2022 206.50p 218.00p 206.50p 212.00p 316579
06/06/2022 213.00p 217.00p 208.50p 216.50p 524745
03/06/2022 215.00p 216.00p 211.00p 212.50p 253045
02/06/2022 215.00p 216.00p 211.00p 212.50p 253045
01/06/2022 215.00p 216.00p 211.00p 212.50p 235727
31/05/2022 214.50p 225.50p 208.00p 215.00p 295364
30/05/2022 224.50p 225.00p 215.50p 216.50p 349876
27/05/2022 223.00p 224.02p 219.00p 219.00p 951514
26/05/2022 212.00p 221.00p 212.00p 221.00p 122318
25/05/2022 216.50p 220.44p 214.00p 214.00p 224431
24/05/2022 223.00p 223.00p 212.00p 216.50p 300386
23/05/2022 212.00p 217.50p 209.75p 212.50p 301601
20/05/2022 216.00p 217.11p 210.50p 210.50p 378533
19/05/2022 207.50p 209.50p 206.00p 208.50p 204069
18/05/2022 207.50p 211.13p 197.60p 209.00p 279292
17/05/2022 203.00p 212.50p 203.00p 207.00p 549830
16/05/2022 205.00p 207.50p 201.50p 205.50p 181332
13/05/2022 209.00p 209.00p 200.50p 206.00p 685456
12/05/2022 202.00p 203.00p 196.40p 200.00p 891698
11/05/2022 198.00p 207.00p 191.20p 204.50p 554718
10/05/2022 191.40p 207.50p 191.40p 202.50p 1261492
09/05/2022 185.80p 194.80p 184.00p 191.80p 1070749
06/05/2022 190.80p 190.80p 178.20p 185.00p 422805
05/05/2022 186.60p 188.60p 180.80p 183.00p 340438
04/05/2022 184.20p 185.80p 183.80p 185.00p 515003
03/05/2022 186.00p 191.80p 177.60p 184.00p 311533
02/05/2022 187.20p 187.20p 179.20p 183.00p 262972
29/04/2022 187.20p 187.20p 179.20p 183.00p 262972
28/04/2022 179.20p 183.40p 179.20p 182.00p 190741
27/04/2022 181.40p 183.00p 178.40p 179.00p 250682
26/04/2022 184.60p 184.60p 182.60p 183.80p 569826
25/04/2022 188.80p 189.40p 184.80p 186.40p 187609
22/04/2022 182.40p 193.20p 182.40p 190.60p 596208
21/04/2022 188.80p 193.00p 186.00p 191.60p 307869
20/04/2022 195.00p 195.00p 185.06p 189.80p 343925
19/04/2022 189.00p 192.40p 182.44p 186.60p 333869
18/04/2022 185.40p 190.40p 185.40p 188.40p 1520922
15/04/2022 185.40p 190.40p 185.40p 188.40p 1520922
14/04/2022 185.40p 190.40p 185.40p 188.40p 1520922
13/04/2022 195.00p 195.00p 186.20p 187.20p 282765
12/04/2022 192.80p 193.80p 187.80p 192.80p 356575
11/04/2022 190.80p 192.82p 186.40p 189.60p 509628
08/04/2022 194.00p 198.40p 188.00p 190.40p 498354
07/04/2022 196.00p 197.20p 190.20p 197.20p 1195079
06/04/2022 191.60p 195.20p 191.00p 193.80p 660563
05/04/2022 188.40p 192.20p 188.40p 191.60p 421644
04/04/2022 185.80p 191.80p 184.78p 190.40p 355967
01/04/2022 183.40p 184.84p 182.40p 184.80p 444740
31/03/2022 185.00p 186.40p 180.80p 182.60p 345911
30/03/2022 187.80p 189.40p 182.20p 184.00p 325926
29/03/2022 179.40p 189.60p 179.40p 187.80p 523930
28/03/2022 177.40p 182.68p 177.00p 182.60p 195646
25/03/2022 170.00p 180.60p 170.00p 177.60p 614286
24/03/2022 170.80p 180.20p 170.80p 178.60p 239767
23/03/2022 181.40p 182.00p 177.00p 180.00p 406976
22/03/2022 170.40p 180.80p 170.40p 180.60p 520357
21/03/2022 174.20p 181.60p 174.00p 180.40p 808420
18/03/2022 183.00p 186.80p 177.40p 177.60p 3814345
17/03/2022 195.00p 195.00p 181.40p 184.80p 712649
16/03/2022 192.00p 192.00p 184.00p 186.60p 974556
15/03/2022 190.00p 190.00p 182.80p 185.00p 427495
14/03/2022 190.00p 190.00p 180.00p 186.40p 371419
11/03/2022 185.00p 185.00p 177.60p 181.60p 422761

*Close Price adjusted for both dividends and splits