NCC Group (NCC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/09/2018 219.60p 224.20p 215.40p 220.60p 71257
31/08/2018 219.00p 223.20p 218.00p 220.00p 192990
30/08/2018 219.60p 222.20p 215.20p 220.20p 156511
29/08/2018 219.20p 221.00p 215.08p 221.00p 143066
28/08/2018 224.00p 225.00p 219.60p 220.40p 131902
24/08/2018 224.60p 226.40p 220.52p 223.80p 232625
23/08/2018 220.20p 226.00p 218.79p 221.80p 145384
22/08/2018 218.20p 221.70p 216.27p 221.00p 92543
21/08/2018 219.80p 222.40p 216.60p 220.60p 164239
20/08/2018 218.40p 219.80p 217.20p 219.80p 78316
17/08/2018 223.20p 223.20p 217.20p 218.00p 91688
16/08/2018 221.60p 221.60p 215.08p 220.00p 175933
15/08/2018 220.80p 221.72p 217.20p 218.00p 297642
14/08/2018 221.20p 223.60p 220.40p 222.80p 125598
13/08/2018 223.80p 223.80p 217.20p 221.20p 121978
10/08/2018 222.80p 223.60p 217.60p 223.00p 493092
09/08/2018 227.40p 227.40p 219.60p 219.60p 331972
08/08/2018 225.00p 225.00p 218.80p 222.80p 239717
07/08/2018 225.40p 227.60p 224.00p 224.00p 705790
06/08/2018 222.00p 226.20p 218.93p 222.20p 461312
03/08/2018 216.00p 223.40p 213.04p 220.60p 597330
02/08/2018 220.60p 220.60p 215.77p 216.20p 512590
01/08/2018 220.80p 222.00p 218.00p 219.00p 202302
31/07/2018 222.80p 224.00p 219.60p 219.80p 311871
30/07/2018 221.00p 226.20p 221.00p 222.00p 430510
27/07/2018 222.00p 224.00p 220.31p 221.60p 2111509
26/07/2018 211.20p 223.80p 211.20p 219.00p 1547252
25/07/2018 222.20p 222.20p 215.20p 216.20p 290956
24/07/2018 217.80p 219.00p 215.98p 217.00p 200812
23/07/2018 220.00p 221.40p 218.00p 218.80p 437176
20/07/2018 220.60p 226.60p 219.30p 220.80p 842626
19/07/2018 218.20p 223.40p 215.80p 220.20p 900663
18/07/2018 219.80p 220.80p 215.60p 217.80p 530663
17/07/2018 200.80p 229.60p 197.55p 220.00p 2009259
16/07/2018 198.30p 202.38p 196.40p 201.20p 182837
13/07/2018 195.40p 205.00p 195.40p 205.00p 279195
12/07/2018 199.20p 202.00p 198.60p 198.70p 56509
11/07/2018 200.40p 200.40p 195.20p 196.50p 135450
10/07/2018 202.60p 203.00p 196.20p 200.40p 221871
09/07/2018 205.00p 206.80p 201.08p 205.40p 224986
06/07/2018 202.60p 202.60p 199.46p 202.40p 139957
05/07/2018 199.30p 201.80p 195.87p 201.80p 172457
04/07/2018 195.70p 200.20p 195.70p 199.40p 156884
03/07/2018 201.40p 202.00p 199.35p 202.00p 109200
02/07/2018 206.40p 208.61p 199.70p 201.80p 321049
29/06/2018 202.60p 205.80p 202.60p 204.80p 93305
28/06/2018 204.60p 204.60p 198.00p 202.40p 232738
27/06/2018 205.20p 210.60p 201.00p 203.20p 127836
26/06/2018 200.40p 203.60p 199.50p 202.00p 78256
25/06/2018 200.60p 203.20p 196.00p 199.50p 193166
22/06/2018 208.00p 209.80p 201.80p 203.60p 502366
21/06/2018 212.80p 213.00p 205.40p 207.20p 186177
20/06/2018 206.80p 212.20p 206.40p 208.40p 481269
19/06/2018 219.00p 219.00p 209.20p 213.00p 674912
18/06/2018 212.80p 217.80p 208.80p 216.00p 114845
15/06/2018 215.00p 216.20p 210.60p 211.40p 640133
14/06/2018 210.20p 221.00p 210.20p 216.40p 433013
13/06/2018 220.00p 220.00p 213.35p 214.60p 151889
12/06/2018 220.00p 220.00p 217.40p 219.60p 102384
11/06/2018 218.00p 219.80p 213.20p 219.40p 227033
08/06/2018 211.60p 214.20p 210.20p 214.00p 232601
07/06/2018 208.40p 214.40p 205.80p 211.60p 188264
06/06/2018 210.00p 215.00p 206.60p 214.80p 264477
05/06/2018 212.40p 213.80p 209.80p 210.80p 227987
04/06/2018 206.60p 213.40p 206.60p 210.00p 154488
01/06/2018 209.40p 215.00p 205.28p 209.40p 175027
31/05/2018 211.40p 214.54p 210.00p 212.60p 245235
30/05/2018 214.40p 214.40p 208.40p 211.40p 284480
29/05/2018 214.00p 214.00p 207.60p 209.40p 208184
25/05/2018 206.40p 212.00p 204.60p 210.00p 108220
24/05/2018 204.00p 213.20p 201.60p 209.60p 235907
23/05/2018 205.60p 212.40p 204.00p 210.00p 109444
22/05/2018 212.80p 212.80p 206.60p 208.80p 420443
21/05/2018 210.00p 210.00p 204.60p 208.00p 110148
18/05/2018 206.60p 209.00p 204.00p 206.40p 355756
17/05/2018 200.80p 209.40p 200.80p 209.40p 181387
16/05/2018 207.20p 210.60p 204.25p 206.60p 132721
15/05/2018 207.60p 212.00p 205.00p 210.40p 170865
14/05/2018 205.20p 211.00p 202.20p 209.40p 564319
11/05/2018 210.00p 210.00p 200.80p 204.00p 275232
10/05/2018 201.40p 210.00p 201.40p 208.00p 659996
09/05/2018 202.00p 211.60p 197.40p 199.80p 500691
08/05/2018 197.30p 202.80p 192.60p 198.60p 487388
04/05/2018 196.60p 199.30p 195.30p 197.10p 180642
03/05/2018 196.50p 199.70p 194.20p 196.60p 131462
02/05/2018 198.40p 201.80p 197.18p 197.90p 185943
01/05/2018 194.00p 201.60p 192.46p 198.50p 469358
30/04/2018 192.80p 199.60p 192.80p 196.60p 104156
27/04/2018 193.90p 200.60p 193.10p 200.60p 171460
26/04/2018 192.80p 196.60p 192.50p 193.70p 469540
25/04/2018 194.10p 197.80p 191.60p 191.60p 283091
24/04/2018 198.80p 198.80p 194.70p 197.00p 156649
23/04/2018 203.20p 203.20p 197.00p 198.00p 339170
20/04/2018 201.40p 210.00p 201.40p 201.80p 916430
19/04/2018 205.80p 206.60p 202.00p 202.00p 431286
18/04/2018 205.20p 206.80p 201.91p 202.00p 559813
17/04/2018 201.00p 202.80p 199.10p 200.40p 416946
16/04/2018 196.90p 204.60p 195.62p 201.00p 357059
13/04/2018 195.40p 199.20p 194.50p 197.00p 181930
12/04/2018 194.20p 198.70p 194.20p 197.80p 255290
11/04/2018 192.40p 198.20p 192.40p 195.00p 314752
10/04/2018 198.00p 198.50p 194.96p 196.40p 256313
09/04/2018 193.80p 197.30p 187.50p 197.30p 190132
06/04/2018 188.00p 194.00p 186.90p 191.60p 273555
05/04/2018 185.80p 190.00p 182.87p 190.00p 363301
04/04/2018 178.60p 183.70p 178.30p 181.80p 469418
03/04/2018 186.20p 186.70p 175.38p 181.60p 532544
29/03/2018 191.20p 192.68p 187.80p 188.10p 213181
28/03/2018 189.50p 189.80p 186.45p 188.40p 144781
27/03/2018 196.20p 196.20p 187.10p 188.30p 249673
26/03/2018 186.30p 193.80p 185.20p 186.70p 201123
23/03/2018 193.60p 193.60p 187.50p 191.80p 170064
22/03/2018 201.60p 201.60p 193.50p 194.70p 142943
21/03/2018 197.40p 199.30p 195.50p 197.70p 234491
20/03/2018 197.20p 201.00p 196.50p 197.60p 229868
19/03/2018 204.00p 206.00p 196.00p 196.20p 285733
16/03/2018 210.20p 210.20p 201.40p 203.00p 1401488
15/03/2018 208.80p 208.80p 204.60p 204.60p 210551
14/03/2018 212.00p 215.00p 207.00p 208.80p 198203
13/03/2018 217.00p 217.00p 210.20p 212.00p 399996
12/03/2018 212.00p 220.40p 207.41p 217.00p 415212
09/03/2018 212.00p 212.00p 208.00p 210.00p 247789
08/03/2018 207.00p 211.00p 202.00p 210.20p 278806
07/03/2018 208.00p 208.00p 200.60p 204.20p 305885
06/03/2018 203.00p 207.60p 198.40p 202.40p 334593
05/03/2018 198.80p 200.20p 194.10p 199.10p 230173
02/03/2018 200.00p 200.00p 192.60p 193.70p 166403
01/03/2018 198.50p 200.87p 195.00p 196.50p 109255
28/02/2018 203.80p 204.00p 197.80p 198.80p 388103
27/02/2018 202.20p 205.00p 198.84p 203.40p 317899
26/02/2018 196.60p 201.00p 196.60p 200.40p 97230
23/02/2018 200.80p 200.90p 193.94p 197.50p 84285
22/02/2018 198.90p 201.00p 195.10p 199.00p 139195
21/02/2018 202.00p 202.00p 197.21p 198.90p 168143
20/02/2018 201.00p 201.00p 196.90p 198.80p 415662
19/02/2018 205.00p 205.00p 196.80p 198.60p 121497
16/02/2018 199.30p 203.60p 195.67p 201.60p 234307
15/02/2018 192.50p 196.40p 192.50p 195.80p 128893
14/02/2018 190.90p 196.00p 186.00p 193.20p 156956
13/02/2018 185.40p 189.00p 185.40p 187.00p 271190
12/02/2018 191.60p 195.20p 185.90p 187.00p 503805
09/02/2018 182.10p 193.10p 182.00p 193.10p 528703
08/02/2018 192.80p 192.80p 186.00p 187.10p 220286
07/02/2018 184.80p 190.00p 184.04p 187.60p 185946
06/02/2018 188.00p 188.00p 181.06p 184.50p 384018
05/02/2018 196.60p 197.56p 189.30p 189.30p 283632
02/02/2018 203.40p 203.40p 199.10p 199.30p 1207049
01/02/2018 204.80p 204.80p 199.00p 203.40p 180956
31/01/2018 201.00p 201.80p 198.80p 201.00p 249171
30/01/2018 200.20p 204.53p 198.20p 199.00p 339085
29/01/2018 200.00p 203.58p 199.00p 202.60p 196842
26/01/2018 198.60p 201.60p 197.30p 201.00p 1322075
25/01/2018 204.40p 205.00p 200.40p 200.40p 258651
24/01/2018 200.40p 205.00p 199.40p 204.80p 244121
23/01/2018 204.80p 205.60p 197.51p 202.20p 332167
22/01/2018 201.60p 205.00p 197.60p 199.00p 1000422
19/01/2018 199.10p 201.40p 195.80p 200.80p 1012837
18/01/2018 211.40p 212.40p 196.20p 198.30p 1597368
17/01/2018 215.00p 215.00p 205.12p 208.00p 1158904
16/01/2018 218.00p 220.40p 213.99p 216.20p 1648144
15/01/2018 223.20p 225.20p 213.05p 219.00p 784046
12/01/2018 226.40p 227.80p 218.00p 223.20p 274716
11/01/2018 224.20p 226.80p 215.62p 225.00p 326447
10/01/2018 223.80p 226.40p 220.00p 224.60p 219483
09/01/2018 227.80p 228.71p 222.00p 226.20p 206198
08/01/2018 220.40p 228.90p 220.40p 225.80p 251918
05/01/2018 223.60p 230.00p 221.31p 224.00p 387818
04/01/2018 231.00p 231.00p 222.20p 229.20p 149346
03/01/2018 228.00p 230.04p 222.40p 224.60p 241929
02/01/2018 236.00p 236.00p 226.40p 227.80p 264338
29/12/2017 228.50p 236.00p 228.50p 234.00p 405014
28/12/2017 228.00p 231.00p 228.00p 230.00p 134906
27/12/2017 229.00p 231.25p 226.00p 230.00p 423023
22/12/2017 228.75p 229.00p 222.25p 228.00p 162692
21/12/2017 225.50p 228.50p 224.25p 226.00p 209884
20/12/2017 221.50p 228.75p 219.75p 227.50p 656545
19/12/2017 219.50p 223.00p 213.98p 222.25p 853305
18/12/2017 219.75p 219.75p 214.00p 214.50p 371247
15/12/2017 224.75p 229.00p 215.00p 215.00p 836872
14/12/2017 225.75p 227.50p 221.25p 223.25p 218449
13/12/2017 227.75p 227.75p 223.75p 225.25p 239344
12/12/2017 227.75p 228.00p 223.75p 227.00p 320563
11/12/2017 224.75p 229.00p 224.75p 227.50p 284970
08/12/2017 216.75p 225.00p 216.75p 224.75p 302899
07/12/2017 224.75p 224.75p 219.01p 221.50p 492765
06/12/2017 225.00p 225.00p 216.00p 221.00p 327899
05/12/2017 224.75p 224.75p 216.50p 218.50p 169236
04/12/2017 223.75p 223.75p 218.22p 219.75p 294243
01/12/2017 222.50p 222.75p 216.75p 219.00p 483278
30/11/2017 225.25p 226.50p 217.50p 221.50p 677739
29/11/2017 231.25p 232.25p 223.00p 224.75p 402474
28/11/2017 232.50p 232.50p 228.75p 230.50p 326340
27/11/2017 226.50p 233.25p 225.74p 231.00p 275386
24/11/2017 225.50p 228.50p 225.50p 227.25p 192875
23/11/2017 227.00p 229.00p 224.25p 226.50p 258266
22/11/2017 232.75p 232.75p 224.75p 226.00p 380148
21/11/2017 222.75p 229.00p 221.50p 229.00p 323773
20/11/2017 227.50p 227.50p 219.25p 221.75p 271225
17/11/2017 224.00p 224.77p 220.41p 222.00p 254305
16/11/2017 221.25p 224.75p 219.75p 224.75p 377995

*Close Price adjusted for both dividends and splits