NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/01/2022 226.00p 231.00p 226.00p 227.00p 605670
18/01/2022 225.00p 236.50p 222.41p 230.00p 702416
17/01/2022 229.50p 239.00p 224.50p 238.00p 487297
14/01/2022 216.00p 229.50p 213.50p 229.00p 1928491
13/01/2022 218.50p 218.50p 214.00p 216.50p 648870
12/01/2022 220.50p 226.00p 215.00p 218.00p 242064
10/01/2022 224.00p 225.88p 215.78p 217.50p 1570082
07/01/2022 235.00p 235.00p 222.50p 223.50p 760269
06/01/2022 233.00p 233.00p 227.50p 229.00p 270690
05/01/2022 244.00p 244.00p 231.50p 236.00p 249501
04/01/2022 237.00p 239.50p 232.00p 239.00p 528944
31/12/2021 234.50p 235.50p 233.50p 233.50p 29022
30/12/2021 240.00p 242.00p 234.00p 235.00p 175645
29/12/2021 235.50p 242.00p 235.50p 236.00p 324035
24/12/2021 236.50p 237.44p 231.50p 234.00p 65995
23/12/2021 240.00p 240.00p 233.50p 233.50p 100912
22/12/2021 225.00p 236.50p 225.00p 235.00p 681107
21/12/2021 232.50p 233.50p 230.50p 231.00p 889861
20/12/2021 233.50p 237.00p 227.50p 230.00p 582173
17/12/2021 231.50p 240.00p 229.42p 240.00p 1790251
16/12/2021 235.00p 235.00p 228.00p 231.50p 287579
15/12/2021 227.50p 228.50p 224.00p 227.00p 363953
14/12/2021 231.00p 231.25p 226.50p 229.00p 1439505
13/12/2021 225.00p 235.00p 225.00p 230.00p 398049
10/12/2021 229.50p 231.50p 227.50p 231.50p 291007
09/12/2021 233.00p 233.00p 227.47p 229.00p 226392
08/12/2021 236.00p 236.50p 229.82p 232.00p 285987
07/12/2021 232.00p 238.50p 232.00p 236.00p 222829
06/12/2021 230.00p 232.00p 226.50p 230.50p 1198914
03/12/2021 232.50p 239.50p 226.00p 228.00p 238713
02/12/2021 225.00p 232.00p 225.00p 231.00p 387238
01/12/2021 230.50p 233.00p 228.50p 233.00p 234080
30/11/2021 227.00p 230.00p 226.45p 229.00p 582130
29/11/2021 231.50p 239.00p 229.00p 231.00p 127639
26/11/2021 227.50p 232.50p 226.79p 227.50p 280185
25/11/2021 234.50p 236.54p 233.00p 234.00p 268889
24/11/2021 238.00p 239.50p 232.50p 234.50p 362259
23/11/2021 237.00p 240.00p 234.00p 238.00p 550192
22/11/2021 250.00p 250.00p 237.00p 238.50p 197917
19/11/2021 250.00p 250.00p 236.00p 243.50p 723188
18/11/2021 245.00p 247.00p 240.50p 240.50p 358223
17/11/2021 243.50p 249.00p 242.50p 246.00p 1200659
16/11/2021 248.00p 249.50p 242.00p 244.00p 720006
15/11/2021 247.00p 248.50p 244.50p 247.50p 324385
12/11/2021 248.50p 252.00p 246.00p 246.00p 237528
11/11/2021 252.50p 252.50p 245.50p 249.00p 223402
10/11/2021 248.50p 249.50p 246.00p 246.00p 1087809
09/11/2021 248.50p 250.00p 246.00p 248.00p 1106490
08/11/2021 252.00p 252.72p 245.00p 248.00p 270907
05/11/2021 245.50p 252.50p 243.50p 252.00p 395951
04/11/2021 235.00p 249.50p 232.31p 243.00p 4715529
03/11/2021 233.50p 239.00p 229.00p 231.50p 1252665
02/11/2021 246.50p 247.50p 232.86p 233.50p 663050
01/11/2021 250.00p 251.20p 245.50p 245.50p 281422
29/10/2021 248.00p 254.00p 245.19p 248.50p 222582
28/10/2021 257.00p 257.00p 246.38p 249.50p 167719
27/10/2021 257.00p 257.00p 247.50p 248.00p 247362
26/10/2021 257.00p 257.00p 244.50p 248.50p 214832
25/10/2021 245.00p 247.50p 243.18p 247.00p 623993
22/10/2021 247.00p 254.26p 245.72p 248.00p 297053
21/10/2021 249.50p 253.00p 247.75p 251.50p 137847
20/10/2021 262.00p 262.00p 250.00p 250.50p 140307
19/10/2021 251.00p 256.50p 247.50p 254.50p 225783
18/10/2021 262.00p 262.00p 253.00p 253.00p 153546
15/10/2021 250.00p 258.50p 250.00p 255.50p 334970
14/10/2021 257.00p 259.00p 250.50p 256.00p 247004
13/10/2021 251.50p 258.50p 249.75p 255.50p 1182202
12/10/2021 250.00p 253.50p 250.00p 252.50p 216702
11/10/2021 256.50p 257.50p 251.50p 252.50p 273783
08/10/2021 257.00p 260.00p 255.50p 257.50p 375027
07/10/2021 256.00p 258.00p 251.50p 256.50p 354283
06/10/2021 256.50p 257.93p 249.00p 254.00p 314268
05/10/2021 255.50p 258.50p 254.00p 258.50p 540581
04/10/2021 266.50p 266.50p 255.00p 256.50p 838331
01/10/2021 256.50p 260.00p 247.66p 260.00p 424049
30/09/2021 256.00p 263.50p 256.00p 257.00p 378295
29/09/2021 266.50p 268.79p 258.00p 260.50p 350032
28/09/2021 268.00p 269.00p 258.76p 262.00p 1349984
27/09/2021 277.50p 280.00p 268.00p 269.00p 467894
24/09/2021 278.50p 279.00p 271.50p 274.00p 940148
23/09/2021 278.00p 278.00p 272.32p 276.00p 1630270
22/09/2021 275.00p 282.00p 274.50p 276.00p 558948
21/09/2021 284.00p 286.05p 276.00p 280.00p 252897
20/09/2021 282.00p 285.50p 277.67p 281.50p 366803
17/09/2021 290.00p 296.00p 285.00p 285.00p 2330932
16/09/2021 291.00p 295.50p 290.00p 291.50p 1141790
15/09/2021 292.00p 300.00p 290.00p 290.00p 572066
14/09/2021 329.00p 331.50p 300.97p 301.50p 521928
13/09/2021 319.50p 320.50p 310.00p 313.50p 347014
10/09/2021 322.50p 332.00p 316.52p 319.00p 220123
09/09/2021 323.00p 325.50p 318.00p 322.00p 269560
08/09/2021 329.50p 334.00p 325.00p 325.50p 238646
07/09/2021 325.00p 338.50p 325.00p 331.50p 275003
06/09/2021 348.00p 348.00p 331.50p 335.00p 160049
03/09/2021 327.00p 343.84p 326.00p 332.50p 379800
02/09/2021 332.00p 332.00p 324.00p 329.00p 210857
01/09/2021 327.50p 331.50p 323.50p 328.00p 125774
31/08/2021 323.00p 328.50p 320.78p 323.00p 946649
27/08/2021 332.00p 332.00p 319.00p 322.00p 305715
26/08/2021 321.50p 330.50p 320.00p 324.00p 335708
25/08/2021 332.00p 332.00p 318.00p 322.00p 277324
24/08/2021 314.50p 329.00p 314.50p 319.00p 198511
23/08/2021 317.00p 336.00p 317.00p 330.00p 215474
20/08/2021 329.50p 339.50p 326.73p 330.00p 168683
19/08/2021 321.50p 330.00p 320.51p 328.50p 168734
18/08/2021 326.00p 331.26p 322.50p 325.50p 403213
17/08/2021 315.50p 325.50p 312.00p 322.00p 122352
16/08/2021 320.00p 321.50p 316.00p 318.00p 86692
13/08/2021 321.00p 327.50p 309.16p 321.50p 156727
12/08/2021 314.00p 322.50p 311.91p 321.00p 154919
11/08/2021 316.00p 323.00p 310.00p 314.00p 84522
10/08/2021 322.50p 322.50p 312.00p 316.00p 138257
09/08/2021 313.50p 321.50p 309.00p 319.00p 158276
06/08/2021 318.00p 319.26p 312.00p 314.00p 111797
05/08/2021 323.00p 323.00p 309.00p 314.50p 598148
04/08/2021 310.50p 317.00p 306.50p 312.50p 180743
03/08/2021 309.50p 318.50p 309.50p 312.00p 147733
02/08/2021 323.00p 323.00p 309.50p 310.50p 100788
30/07/2021 323.00p 323.00p 309.50p 314.50p 136513
29/07/2021 314.00p 317.00p 309.00p 312.50p 378966
28/07/2021 306.00p 315.50p 306.00p 311.50p 164245
27/07/2021 304.50p 315.70p 304.50p 309.00p 207297
26/07/2021 315.00p 315.00p 307.04p 309.00p 224309
23/07/2021 315.00p 315.00p 306.00p 308.00p 76579
22/07/2021 303.00p 311.50p 296.26p 310.50p 706005
21/07/2021 280.00p 300.50p 280.00p 295.50p 360156
20/07/2021 292.00p 294.50p 289.00p 289.00p 376503
19/07/2021 291.50p 295.50p 291.00p 292.00p 681448
16/07/2021 298.00p 316.00p 292.50p 294.50p 404158
15/07/2021 309.00p 309.00p 296.50p 296.50p 234919
14/07/2021 308.00p 322.50p 303.50p 304.00p 151538
13/07/2021 306.00p 313.00p 306.00p 313.00p 168461
12/07/2021 318.00p 318.00p 307.00p 307.00p 117408
09/07/2021 305.50p 312.50p 305.50p 310.50p 208169
08/07/2021 323.00p 323.00p 307.50p 308.50p 625467
07/07/2021 313.50p 314.00p 309.00p 309.00p 700266
06/07/2021 302.50p 314.50p 302.50p 310.50p 278822
05/07/2021 321.00p 321.00p 309.50p 310.00p 639339
02/07/2021 313.50p 314.00p 305.50p 313.00p 1273346
01/07/2021 304.00p 310.50p 301.00p 310.00p 644557
30/06/2021 302.00p 302.50p 294.00p 294.00p 551617
29/06/2021 290.00p 301.50p 290.00p 295.50p 249992
28/06/2021 290.50p 298.50p 289.50p 295.00p 215110
25/06/2021 283.50p 296.00p 283.50p 296.00p 228705
24/06/2021 295.00p 296.50p 293.00p 295.00p 521170
23/06/2021 281.50p 295.00p 281.50p 290.00p 289261
22/06/2021 285.00p 285.50p 281.00p 282.00p 450937
21/06/2021 276.00p 284.50p 276.00p 283.50p 330684
18/06/2021 286.50p 291.50p 278.50p 282.00p 1250650
17/06/2021 275.00p 290.14p 275.00p 287.00p 390617
16/06/2021 305.00p 305.00p 282.00p 283.50p 497694
15/06/2021 294.00p 301.00p 290.00p 290.50p 397733
14/06/2021 302.50p 304.50p 296.44p 298.00p 244547
11/06/2021 294.00p 303.50p 294.00p 303.50p 300027
10/06/2021 297.50p 300.00p 296.00p 300.00p 132635
09/06/2021 301.50p 304.00p 295.00p 296.50p 281010
08/06/2021 312.00p 312.00p 302.00p 304.50p 235028
07/06/2021 292.50p 313.00p 290.00p 306.50p 1538613
04/06/2021 283.50p 292.00p 277.00p 290.00p 482092
03/06/2021 298.00p 298.00p 287.50p 288.50p 108883
02/06/2021 294.00p 294.50p 287.50p 290.00p 243137
01/06/2021 295.00p 301.50p 292.50p 295.00p 293275
31/05/2021 309.00p 309.00p 296.00p 296.00p 225048
28/05/2021 309.00p 309.00p 296.00p 296.00p 225048
27/05/2021 291.00p 305.00p 291.00p 302.00p 721655
26/05/2021 297.50p 307.50p 292.50p 307.50p 654317
25/05/2021 297.50p 297.50p 290.75p 292.00p 767510
24/05/2021 305.00p 305.00p 289.00p 290.00p 330551
21/05/2021 283.00p 303.50p 283.00p 297.50p 499316
20/05/2021 301.00p 301.00p 291.00p 297.50p 491898
19/05/2021 288.00p 296.50p 287.80p 294.00p 292634
18/05/2021 294.50p 294.50p 289.25p 292.00p 442207
17/05/2021 299.00p 300.50p 291.00p 292.00p 979935
14/05/2021 298.00p 309.21p 290.32p 294.50p 767607
13/05/2021 268.00p 285.00p 254.50p 290.00p 1808669
12/05/2021 245.00p 262.00p 245.00p 254.00p 215999
11/05/2021 260.50p 272.50p 252.00p 258.50p 246483
10/05/2021 267.50p 272.50p 262.50p 264.00p 146317
07/05/2021 265.00p 271.00p 263.50p 269.50p 99102
06/05/2021 264.50p 270.00p 261.82p 266.00p 249681
05/05/2021 266.00p 277.50p 261.50p 266.50p 186702
04/05/2021 278.00p 278.00p 266.50p 268.50p 257644
30/04/2021 270.00p 275.00p 258.00p 271.50p 319391
29/04/2021 272.50p 272.50p 265.72p 268.00p 151724
28/04/2021 275.50p 275.50p 267.00p 267.00p 794147
27/04/2021 268.50p 282.50p 268.50p 275.00p 164736
26/04/2021 268.00p 277.05p 268.00p 277.00p 143284
23/04/2021 268.00p 277.00p 268.00p 274.00p 161415
22/04/2021 289.50p 289.50p 270.00p 273.00p 334389
21/04/2021 292.50p 293.00p 275.50p 277.00p 102649
20/04/2021 292.50p 292.50p 280.00p 281.50p 286625
19/04/2021 275.50p 292.50p 275.50p 291.00p 683749
16/04/2021 282.00p 283.50p 278.69p 282.50p 225678
15/04/2021 293.00p 293.00p 279.50p 279.50p 123994
14/04/2021 287.00p 292.50p 280.50p 280.50p 304300
13/04/2021 267.00p 292.00p 267.00p 292.00p 498975
12/04/2021 281.00p 286.00p 269.00p 272.50p 654623
09/04/2021 277.00p 286.50p 277.00p 285.50p 116886
08/04/2021 275.50p 283.00p 272.21p 281.50p 249910
07/04/2021 277.00p 278.00p 273.50p 275.00p 144924

*Close Price adjusted for both dividends and splits