Next Fifteen Communications (NFC) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next Fifteen Communications

Date Open High Low Close* Volume
08/03/2016 223.50p 224.57p 222.00p 223.50p 2500
07/03/2016 223.50p 224.00p 221.83p 223.50p 1036225
04/03/2016 223.50p 224.00p 221.00p 223.50p 7330
03/03/2016 225.00p 225.00p 216.75p 223.50p 5157
02/03/2016 225.00p 225.75p 223.00p 225.00p 21637
01/03/2016 225.00p 228.00p 223.00p 225.00p 3568
29/02/2016 225.50p 228.00p 222.00p 225.00p 16747
26/02/2016 225.50p 227.95p 225.50p 225.50p 18055
25/02/2016 224.50p 227.95p 223.83p 225.50p 6594
24/02/2016 224.00p 227.93p 224.00p 224.50p 2498
23/02/2016 224.00p 226.00p 222.00p 224.00p 11654
22/02/2016 223.00p 227.00p 221.75p 224.00p 319042
19/02/2016 224.00p 224.00p 221.24p 223.00p 18133
18/02/2016 223.50p 223.75p 221.00p 223.00p 4856
17/02/2016 225.00p 225.00p 220.00p 223.50p 33316
16/02/2016 225.00p 225.00p 223.00p 225.00p 6681
15/02/2016 225.50p 225.50p 224.00p 225.00p 4663
12/02/2016 225.50p 225.50p 225.50p 225.50p 15000
11/02/2016 226.50p 226.50p 220.17p 225.50p 85057
10/02/2016 229.50p 229.50p 225.00p 226.50p 65747
09/02/2016 231.50p 232.00p 227.00p 229.50p 22688
08/02/2016 231.50p 233.00p 230.25p 231.50p 10506
05/02/2016 231.50p 231.50p 230.00p 231.50p 1123084
04/02/2016 231.50p 231.50p 230.00p 231.50p 34500
03/02/2016 232.50p 234.00p 230.43p 231.50p 405063
02/02/2016 232.50p 233.50p 230.71p 232.50p 21748
01/02/2016 232.50p 234.50p 230.71p 232.50p 17457
29/01/2016 232.50p 234.00p 231.00p 232.50p 98320
28/01/2016 232.50p 234.00p 230.00p 232.50p 578634
27/01/2016 232.50p 235.00p 230.63p 232.50p 35357
26/01/2016 228.00p 229.63p 227.38p 228.50p 630
25/01/2016 230.50p 234.00p 223.00p 228.00p 239687
22/01/2016 224.00p 233.00p 223.00p 230.50p 44448
21/01/2016 224.00p 224.00p 222.80p 224.00p 1541
20/01/2016 224.00p 225.50p 222.00p 224.00p 120289
19/01/2016 224.00p 225.50p 222.86p 224.00p 19749
18/01/2016 240.50p 240.50p 221.00p 224.00p 83410
15/01/2016 240.50p 240.50p 238.00p 240.50p 261433
14/01/2016 240.50p 240.86p 240.50p 240.50p 8
13/01/2016 241.50p 241.50p 238.00p 240.50p 453594
12/01/2016 240.50p 242.50p 238.00p 241.50p 14803
11/01/2016 241.50p 242.50p 238.00p 240.50p 283909
08/01/2016 241.50p 244.30p 238.00p 241.50p 10934
07/01/2016 241.50p 244.30p 238.00p 241.50p 11111
06/01/2016 241.50p 245.00p 238.00p 241.50p 8484
05/01/2016 241.50p 241.50p 238.00p 241.50p 5141
04/01/2016 241.50p 243.75p 239.25p 241.50p 18501
31/12/2015 241.50p 243.00p 241.50p 241.50p 33
30/12/2015 241.50p 243.00p 238.70p 241.50p 8802
29/12/2015 241.50p 244.00p 240.00p 241.50p 3030
24/12/2015 242.00p 244.00p 240.00p 241.50p 11505
23/12/2015 241.50p 243.00p 239.00p 242.00p 7662
22/12/2015 241.50p 243.00p 240.00p 241.50p 29658
21/12/2015 241.50p 244.00p 240.00p 241.50p 18618
18/12/2015 246.50p 246.50p 238.00p 241.50p 223146
17/12/2015 255.00p 256.00p 245.00p 246.50p 40712
16/12/2015 255.00p 255.00p 254.00p 255.00p 7079
15/12/2015 260.50p 260.50p 253.75p 255.00p 86286
14/12/2015 260.50p 261.70p 258.50p 260.50p 4949
11/12/2015 260.00p 263.25p 258.00p 260.50p 15921
10/12/2015 255.00p 265.00p 254.20p 260.00p 186863
09/12/2015 267.50p 268.00p 256.50p 262.00p 91750
08/12/2015 254.00p 278.25p 253.00p 271.50p 97817
07/12/2015 246.75p 255.00p 246.75p 254.00p 49069
04/12/2015 241.50p 248.00p 241.50p 246.75p 62776
03/12/2015 238.00p 243.00p 238.00p 241.50p 43076
02/12/2015 236.50p 240.00p 236.50p 238.00p 489665
01/12/2015 236.50p 238.00p 236.50p 236.50p 6527
30/11/2015 235.50p 238.00p 235.50p 236.50p 158196
27/11/2015 234.50p 237.00p 233.00p 235.50p 23424
26/11/2015 230.00p 235.00p 230.00p 235.00p 256772
25/11/2015 226.50p 230.75p 226.50p 230.00p 152803
24/11/2015 226.00p 227.50p 225.50p 226.50p 28426
23/11/2015 226.00p 226.80p 226.00p 226.00p 3937
20/11/2015 226.00p 226.80p 226.00p 226.00p 4317
19/11/2015 226.00p 226.80p 226.00p 226.00p 1370
18/11/2015 226.00p 228.08p 225.50p 226.00p 11515
17/11/2015 225.50p 226.80p 225.00p 226.00p 12163
16/11/2015 225.50p 227.00p 224.00p 225.50p 29877
13/11/2015 225.00p 226.85p 224.50p 225.50p 33100
12/11/2015 225.00p 226.50p 223.00p 225.00p 46355
11/11/2015 223.50p 226.50p 223.50p 225.50p 51041
10/11/2015 223.50p 224.50p 222.00p 223.50p 11565
09/11/2015 223.50p 224.70p 222.00p 223.50p 21840
06/11/2015 223.50p 225.00p 222.00p 223.50p 842679
05/11/2015 223.50p 223.95p 222.00p 223.50p 6878
04/11/2015 223.50p 223.50p 223.50p 223.50p 2987
03/11/2015 223.50p 223.50p 222.00p 223.50p 8513
02/11/2015 223.50p 223.50p 222.30p 223.50p 8815
30/10/2015 223.00p 224.22p 222.30p 223.50p 7133
29/10/2015 222.50p 223.22p 221.00p 222.50p 18059
28/10/2015 224.00p 225.50p 222.00p 222.50p 42959
27/10/2015 227.00p 228.00p 222.00p 224.00p 36246
26/10/2015 224.50p 228.00p 224.50p 227.00p 49466
23/10/2015 219.50p 226.00p 219.50p 224.50p 31824
22/10/2015 217.50p 220.00p 217.50p 219.50p 36841
21/10/2015 214.00p 219.00p 212.32p 217.50p 81604
20/10/2015 216.50p 217.50p 213.00p 214.00p 61680
19/10/2015 209.00p 217.90p 209.00p 216.50p 130530
16/10/2015 203.00p 210.00p 202.60p 209.00p 57421
15/10/2015 203.00p 205.00p 202.00p 203.00p 16509
14/10/2015 202.50p 203.78p 195.00p 202.50p 2691251
13/10/2015 203.00p 205.00p 200.20p 202.50p 133857
12/10/2015 196.50p 199.63p 196.50p 198.50p 23301
09/10/2015 194.50p 198.00p 194.50p 196.50p 53135
08/10/2015 191.00p 194.75p 189.87p 194.00p 54674
07/10/2015 191.00p 192.20p 189.87p 191.00p 11696
06/10/2015 191.00p 191.50p 191.00p 191.00p 0
05/10/2015 191.00p 192.20p 189.87p 191.00p 35088
02/10/2015 190.00p 193.00p 190.00p 191.00p 11811
01/10/2015 185.00p 191.16p 185.00p 190.00p 40195
30/09/2015 183.50p 186.00p 183.50p 185.00p 26757
29/09/2015 180.00p 183.50p 180.00p 182.50p 16217
28/09/2015 180.00p 180.50p 179.55p 180.00p 9481
25/09/2015 179.50p 181.00p 178.90p 180.00p 22555
24/09/2015 179.50p 179.50p 178.50p 179.50p 2124
23/09/2015 179.00p 180.00p 178.40p 179.50p 16585
22/09/2015 179.00p 179.60p 179.00p 179.00p 277
21/09/2015 178.50p 179.00p 177.60p 179.00p 12426
18/09/2015 178.50p 178.50p 177.60p 178.50p 1600
17/09/2015 178.50p 178.50p 178.50p 178.50p 0
16/09/2015 178.50p 178.50p 177.50p 178.50p 565
15/09/2015 178.50p 179.22p 178.50p 178.50p 11
14/09/2015 178.50p 179.40p 177.00p 178.50p 14231
11/09/2015 178.50p 180.00p 177.75p 178.50p 3675
10/09/2015 178.50p 179.66p 177.50p 178.50p 34640
09/09/2015 180.00p 180.00p 177.00p 178.50p 38606
08/09/2015 182.00p 182.00p 178.00p 180.00p 261670
07/09/2015 182.00p 182.24p 181.00p 182.00p 2201
04/09/2015 182.00p 182.24p 181.00p 182.00p 5791
03/09/2015 181.50p 182.33p 181.00p 182.00p 12968
02/09/2015 180.50p 182.22p 180.00p 181.50p 227931
01/09/2015 184.50p 184.50p 180.00p 180.50p 27271
28/08/2015 184.50p 185.00p 184.15p 184.50p 16679
27/08/2015 184.00p 184.50p 183.20p 184.50p 17125
26/08/2015 184.00p 184.00p 183.10p 184.00p 4370
25/08/2015 184.50p 184.50p 183.00p 184.00p 39121
24/08/2015 188.00p 188.00p 183.00p 184.50p 22402
21/08/2015 187.50p 188.00p 186.75p 188.00p 171021
20/08/2015 187.50p 187.50p 185.00p 187.50p 25933
19/08/2015 188.50p 188.50p 186.00p 187.50p 23687
18/08/2015 188.50p 188.50p 187.00p 188.50p 11841
17/08/2015 188.50p 188.50p 187.00p 188.50p 10739
14/08/2015 189.50p 190.00p 186.02p 188.50p 21030
13/08/2015 188.50p 190.00p 187.00p 189.50p 15113
12/08/2015 189.00p 189.25p 188.00p 188.50p 10340
11/08/2015 189.00p 189.50p 188.00p 189.00p 18677
10/08/2015 189.00p 189.45p 188.00p 189.00p 24455
07/08/2015 189.00p 189.00p 188.00p 189.00p 15166
06/08/2015 190.00p 190.00p 188.00p 189.00p 13795
05/08/2015 190.00p 190.00p 188.04p 190.00p 1950
04/08/2015 190.50p 190.50p 189.00p 190.00p 28572
03/08/2015 191.00p 191.00p 188.03p 190.50p 15804
31/07/2015 191.00p 191.00p 191.00p 191.00p 261
30/07/2015 191.00p 192.00p 189.35p 191.00p 4308
29/07/2015 189.50p 192.00p 189.50p 191.00p 13811
28/07/2015 189.50p 189.80p 189.50p 189.50p 770
27/07/2015 190.50p 190.50p 189.00p 189.50p 27594
24/07/2015 192.00p 192.00p 189.00p 190.50p 11550
23/07/2015 192.00p 192.75p 191.00p 192.00p 4854
22/07/2015 192.00p 192.75p 192.00p 192.00p 1250
21/07/2015 192.00p 193.00p 192.00p 192.00p 17324
20/07/2015 192.00p 193.00p 192.00p 192.00p 45415
17/07/2015 193.00p 193.00p 191.00p 192.00p 14703
16/07/2015 193.00p 193.00p 192.00p 193.00p 19575
15/07/2015 193.50p 193.50p 192.00p 193.00p 5572
14/07/2015 192.50p 195.88p 192.32p 193.50p 71614
13/07/2015 191.50p 192.82p 190.00p 191.50p 27807
10/07/2015 191.50p 193.00p 191.00p 191.50p 6901
09/07/2015 191.50p 193.00p 191.50p 191.50p 7752
08/07/2015 193.50p 194.00p 190.80p 192.00p 14928
07/07/2015 194.00p 195.00p 193.61p 194.00p 11447
06/07/2015 193.00p 195.00p 191.50p 194.00p 61572
03/07/2015 192.00p 194.00p 191.00p 193.00p 79229
02/07/2015 191.00p 193.00p 190.00p 191.50p 36014
01/07/2015 190.00p 191.00p 188.00p 190.00p 14810
30/06/2015 189.00p 191.76p 188.00p 190.00p 154028
29/06/2015 189.50p 190.00p 188.00p 189.00p 22889
26/06/2015 189.50p 191.50p 189.00p 190.50p 21182
25/06/2015 189.50p 189.78p 188.00p 189.50p 7326
24/06/2015 189.00p 190.00p 188.00p 189.00p 3632
23/06/2015 188.50p 189.40p 187.15p 189.00p 3523
22/06/2015 188.50p 189.70p 187.00p 188.50p 43619
19/06/2015 189.00p 189.00p 187.00p 188.50p 10248
18/06/2015 189.00p 189.00p 188.00p 189.00p 903
17/06/2015 189.00p 190.00p 187.50p 189.00p 5840
16/06/2015 190.50p 190.50p 188.50p 189.00p 14151
15/06/2015 191.50p 191.80p 188.00p 190.50p 12295
12/06/2015 192.00p 192.00p 190.00p 191.50p 18294
11/06/2015 193.00p 193.00p 191.50p 192.00p 5068
10/06/2015 193.00p 193.00p 192.00p 193.00p 1800
09/06/2015 192.50p 193.50p 192.00p 193.00p 8914
08/06/2015 192.00p 193.40p 191.00p 192.50p 9092
05/06/2015 192.00p 194.00p 192.00p 192.00p 8576
04/06/2015 191.50p 194.00p 190.00p 192.00p 5713
03/06/2015 197.50p 197.80p 190.00p 191.50p 55475
02/06/2015 197.50p 197.80p 197.00p 197.50p 10875
01/06/2015 197.50p 198.00p 197.50p 197.50p 13600
29/05/2015 196.00p 198.00p 196.00p 197.50p 54870
28/05/2015 196.00p 196.60p 195.00p 196.00p 4837

*Close Price adjusted for both dividends and splits