NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
06/04/2021 271.50p 279.00p 266.53p 277.50p 187012
01/04/2021 263.50p 271.00p 259.00p 267.50p 294475
31/03/2021 256.00p 268.00p 255.00p 258.00p 366985
30/03/2021 255.50p 262.00p 254.60p 261.00p 146710
29/03/2021 265.50p 266.95p 255.50p 260.50p 218606
26/03/2021 261.50p 262.50p 255.00p 261.00p 348818
25/03/2021 261.00p 266.00p 258.50p 260.00p 147034
24/03/2021 280.50p 280.50p 264.50p 265.50p 241322
23/03/2021 266.00p 275.50p 266.00p 268.00p 293038
22/03/2021 266.50p 278.41p 266.50p 276.50p 388677
19/03/2021 276.00p 282.00p 270.00p 270.00p 2563587
18/03/2021 282.00p 287.50p 277.00p 278.00p 272492
17/03/2021 294.50p 297.21p 285.50p 286.00p 259518
16/03/2021 294.00p 297.50p 292.00p 293.50p 621627
15/03/2021 289.00p 292.00p 277.50p 291.50p 437433
12/03/2021 269.50p 294.00p 268.00p 288.50p 6990537
11/03/2021 259.00p 275.00p 259.00p 270.00p 403048
10/03/2021 257.00p 267.50p 255.52p 258.00p 112564
09/03/2021 267.00p 267.00p 258.00p 263.50p 122961
08/03/2021 267.00p 267.00p 255.00p 259.00p 154094
05/03/2021 263.00p 267.00p 256.00p 259.50p 337059
04/03/2021 267.50p 267.50p 259.00p 262.00p 139053
03/03/2021 259.00p 267.00p 259.00p 263.00p 195502
02/03/2021 273.50p 275.50p 261.00p 261.50p 261532
01/03/2021 274.50p 274.50p 262.00p 263.00p 241037
26/02/2021 267.50p 269.00p 261.00p 262.50p 410755
25/02/2021 277.00p 277.00p 267.50p 269.50p 2213088
24/02/2021 276.00p 276.00p 263.97p 266.50p 1709298
23/02/2021 277.00p 277.00p 263.00p 266.00p 588979
22/02/2021 269.50p 270.60p 262.83p 268.00p 839490
19/02/2021 277.00p 277.00p 268.00p 270.00p 179404
18/02/2021 267.00p 272.00p 261.50p 270.00p 286146
17/02/2021 273.00p 273.00p 264.00p 270.00p 485504
16/02/2021 272.50p 273.00p 262.50p 265.50p 147855
15/02/2021 266.50p 269.50p 255.50p 268.00p 1733356
12/02/2021 261.00p 267.00p 260.00p 265.50p 744343
11/02/2021 262.50p 265.56p 260.00p 261.00p 292022
10/02/2021 262.00p 264.00p 257.00p 261.50p 2500792
09/02/2021 257.50p 262.00p 256.26p 259.00p 303422
08/02/2021 265.50p 266.50p 256.50p 257.00p 220090
05/02/2021 261.00p 269.11p 261.00p 267.50p 963069
04/02/2021 265.00p 285.00p 262.00p 268.00p 655290
03/02/2021 254.00p 259.00p 244.50p 255.50p 321572
02/02/2021 242.00p 248.00p 240.50p 243.50p 222210
01/02/2021 253.50p 255.00p 241.74p 246.50p 104712
29/01/2021 238.50p 255.50p 238.50p 247.00p 285336
28/01/2021 260.00p 260.00p 241.40p 249.50p 421553
27/01/2021 258.00p 261.50p 249.50p 249.50p 244823
26/01/2021 260.00p 260.00p 255.50p 258.00p 248946
25/01/2021 265.50p 269.00p 256.50p 256.50p 437125
22/01/2021 267.50p 269.50p 260.62p 264.50p 515861
21/01/2021 255.00p 273.50p 253.00p 264.00p 492766
20/01/2021 257.00p 266.00p 257.00p 262.00p 454693
19/01/2021 268.50p 268.50p 253.26p 259.50p 384574
18/01/2021 261.00p 268.50p 255.00p 256.00p 188712
15/01/2021 266.00p 268.50p 256.00p 258.00p 195828
14/01/2021 253.50p 259.50p 253.50p 255.50p 181461
13/01/2021 257.00p 261.00p 255.50p 259.50p 174983
12/01/2021 256.50p 261.50p 253.00p 256.50p 224577
11/01/2021 253.00p 265.00p 253.00p 257.50p 387228
08/01/2021 257.50p 262.50p 252.50p 262.00p 291461
07/01/2021 259.50p 260.00p 254.50p 258.50p 218484
06/01/2021 267.50p 267.50p 254.00p 258.00p 212852
05/01/2021 255.00p 260.00p 255.00p 260.00p 572262
04/01/2021 265.50p 265.50p 254.00p 257.00p 591070
31/12/2020 252.00p 262.00p 252.00p 252.00p 87147
30/12/2020 252.50p 266.00p 252.50p 262.00p 188831
29/12/2020 250.50p 269.50p 250.50p 265.50p 359792
24/12/2020 260.00p 263.50p 256.81p 260.00p 192540
23/12/2020 247.50p 263.00p 247.50p 263.00p 630288
22/12/2020 247.00p 261.00p 247.00p 259.00p 404923
21/12/2020 271.00p 273.00p 253.00p 257.00p 493035
18/12/2020 267.00p 275.00p 253.17p 268.50p 4622393
17/12/2020 258.50p 261.18p 250.50p 253.00p 604456
16/12/2020 267.00p 267.00p 252.50p 255.50p 723306
15/12/2020 248.00p 262.04p 238.00p 254.00p 951120
14/12/2020 238.00p 248.50p 233.50p 247.00p 660881
11/12/2020 226.00p 237.50p 226.00p 236.50p 320032
10/12/2020 225.50p 230.00p 224.00p 228.00p 155137
09/12/2020 215.00p 229.00p 215.00p 227.00p 376535
08/12/2020 228.00p 231.50p 219.00p 225.00p 161387
07/12/2020 224.50p 228.00p 217.00p 227.00p 383192
04/12/2020 215.00p 230.00p 215.00p 227.50p 246396
03/12/2020 213.50p 224.00p 211.72p 220.50p 825462
02/12/2020 202.50p 221.00p 202.50p 215.00p 2004108
01/12/2020 201.50p 206.00p 197.60p 203.00p 322962
30/11/2020 204.00p 205.00p 196.20p 196.20p 498657
27/11/2020 199.00p 200.50p 196.00p 200.50p 291786
26/11/2020 196.00p 202.50p 196.00p 199.20p 165801
25/11/2020 197.60p 203.50p 197.60p 200.50p 221774
24/11/2020 201.00p 204.50p 198.00p 202.00p 206740
23/11/2020 201.00p 208.00p 201.00p 203.00p 144920
20/11/2020 205.00p 207.50p 203.00p 203.50p 1155332
19/11/2020 207.00p 209.50p 202.50p 206.00p 610859
18/11/2020 202.50p 207.50p 201.82p 206.50p 270997
17/11/2020 196.00p 205.00p 191.00p 205.00p 254690
16/11/2020 202.50p 202.50p 191.00p 193.00p 253320
13/11/2020 190.40p 200.50p 187.60p 194.40p 234351
12/11/2020 196.00p 197.40p 187.40p 191.60p 161651
10/11/2020 202.00p 203.00p 197.40p 200.00p 235911
09/11/2020 201.50p 209.00p 194.62p 200.00p 350952
06/11/2020 203.00p 205.84p 199.20p 200.00p 136905
05/11/2020 194.20p 209.00p 194.20p 209.00p 644331
04/11/2020 187.00p 198.60p 185.00p 197.60p 182133
03/11/2020 195.00p 195.00p 188.40p 188.60p 486461
02/11/2020 181.20p 193.40p 181.20p 191.40p 924572
30/10/2020 192.60p 193.60p 182.20p 182.60p 407676
29/10/2020 182.40p 194.20p 182.40p 190.60p 125913
28/10/2020 186.00p 196.80p 182.60p 191.40p 206623
27/10/2020 193.40p 195.60p 190.80p 192.20p 62201
26/10/2020 187.00p 195.20p 187.00p 191.00p 163632
23/10/2020 192.60p 197.00p 190.46p 194.00p 56172
22/10/2020 195.00p 198.00p 190.00p 191.20p 797770
21/10/2020 192.00p 198.60p 189.00p 196.60p 550173
20/10/2020 190.00p 197.60p 188.80p 188.80p 140387
19/10/2020 192.00p 196.40p 189.40p 193.60p 196870
16/10/2020 193.40p 197.00p 193.40p 195.00p 277199
15/10/2020 194.80p 196.80p 191.86p 195.60p 108508
14/10/2020 193.60p 198.00p 187.60p 197.00p 1333041
13/10/2020 195.00p 199.00p 191.40p 195.00p 200719
12/10/2020 192.20p 199.60p 189.60p 197.40p 310075
09/10/2020 188.00p 193.40p 185.48p 192.40p 185116
08/10/2020 176.00p 189.00p 176.00p 187.80p 269518
07/10/2020 182.40p 185.40p 181.80p 183.00p 173248
06/10/2020 172.00p 184.20p 172.00p 183.60p 324958
05/10/2020 183.40p 184.70p 175.60p 176.40p 515830
02/10/2020 180.40p 181.89p 173.40p 176.00p 78828
01/10/2020 172.00p 177.60p 172.00p 174.40p 60352
30/09/2020 172.00p 178.20p 172.00p 176.00p 241294
29/09/2020 175.00p 179.26p 172.20p 173.00p 188781
28/09/2020 186.60p 186.60p 174.40p 177.00p 181863
25/09/2020 178.60p 181.80p 178.60p 181.00p 396789
24/09/2020 177.40p 184.40p 175.60p 180.00p 288298
23/09/2020 177.80p 184.00p 173.00p 177.80p 251468
22/09/2020 186.20p 186.40p 173.00p 176.20p 238940
21/09/2020 190.40p 190.40p 169.37p 180.00p 890395
18/09/2020 193.00p 199.80p 185.60p 193.00p 2247210
17/09/2020 197.00p 197.00p 190.00p 194.60p 532229
16/09/2020 179.60p 193.60p 179.60p 193.00p 571446
15/09/2020 179.80p 189.60p 179.80p 187.00p 423275
14/09/2020 185.20p 190.60p 178.40p 182.00p 1066827
11/09/2020 192.00p 195.40p 185.90p 186.00p 82614
10/09/2020 188.00p 194.00p 185.76p 191.00p 371462
09/09/2020 194.00p 196.80p 186.60p 191.40p 143742
08/09/2020 195.60p 198.20p 188.00p 189.40p 122851
07/09/2020 192.80p 198.00p 183.20p 194.00p 817509
04/09/2020 195.00p 195.00p 182.60p 186.40p 1435265
03/09/2020 187.60p 191.00p 179.77p 186.40p 927585
02/09/2020 178.40p 179.00p 173.00p 177.80p 364817
01/09/2020 175.00p 180.00p 173.40p 179.40p 701519
31/08/2020 181.20p 182.00p 176.00p 180.00p 277340
28/08/2020 181.20p 182.00p 176.00p 180.00p 277340
27/08/2020 183.80p 184.20p 176.00p 178.80p 127213
26/08/2020 181.00p 185.00p 174.60p 181.40p 84861
25/08/2020 173.60p 182.20p 171.20p 180.00p 140693
24/08/2020 177.20p 184.00p 173.96p 177.60p 132068
21/08/2020 176.40p 183.80p 170.20p 174.00p 124657
20/08/2020 180.00p 180.00p 169.60p 179.80p 114676
19/08/2020 177.20p 177.20p 171.50p 172.60p 104543
18/08/2020 190.20p 190.20p 175.20p 177.00p 109429
17/08/2020 183.00p 184.60p 178.20p 181.40p 155010
14/08/2020 186.60p 190.80p 178.20p 182.40p 283740
13/08/2020 190.20p 190.20p 182.20p 183.80p 100661
12/08/2020 184.20p 193.00p 177.80p 193.00p 690614

*Close Price adjusted for both dividends and splits