Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/05/2015 196.00p 196.80p 196.00p 196.00p 17052
26/05/2015 196.00p 197.00p 196.00p 196.00p 14790
22/05/2015 196.50p 198.00p 195.00p 196.00p 60235
21/05/2015 194.00p 197.00p 194.00p 196.50p 13808
20/05/2015 188.00p 197.00p 188.00p 194.00p 60042
19/05/2015 182.50p 190.00p 182.50p 188.00p 64122
18/05/2015 179.50p 184.00p 179.50p 182.50p 44207
15/05/2015 179.50p 181.00p 179.50p 179.50p 142205
14/05/2015 179.50p 181.00p 179.50p 179.50p 307396
13/05/2015 179.50p 181.00p 179.30p 179.50p 43468
12/05/2015 178.50p 181.38p 178.50p 179.50p 60346
11/05/2015 177.00p 181.00p 176.32p 179.00p 13144
08/05/2015 176.50p 177.00p 176.00p 176.50p 409313
07/05/2015 176.25p 177.00p 176.25p 176.50p 31767
06/05/2015 176.25p 176.40p 176.00p 176.25p 849235
05/05/2015 176.50p 176.50p 176.00p 176.25p 187569
01/05/2015 176.50p 176.50p 176.05p 176.50p 22300
30/04/2015 176.50p 177.00p 176.00p 176.50p 190809
29/04/2015 176.50p 176.65p 176.00p 176.50p 8051
28/04/2015 178.00p 180.00p 175.00p 176.00p 80553
27/04/2015 173.00p 174.00p 172.25p 173.00p 11499
24/04/2015 172.50p 173.60p 172.50p 173.00p 20967
23/04/2015 172.50p 172.80p 172.13p 172.50p 11020
22/04/2015 172.50p 172.50p 172.00p 172.50p 28403
21/04/2015 172.50p 172.80p 172.00p 172.50p 15368
20/04/2015 172.50p 174.50p 172.25p 172.50p 1507
17/04/2015 172.50p 172.50p 172.00p 172.50p 28700
16/04/2015 172.50p 173.00p 172.25p 172.50p 5200
15/04/2015 173.50p 174.40p 172.00p 172.50p 31110
14/04/2015 173.50p 174.00p 172.60p 173.50p 1362913
13/04/2015 173.50p 175.00p 172.75p 173.50p 12460
10/04/2015 173.50p 175.00p 172.38p 173.50p 36393
09/04/2015 173.50p 175.00p 172.00p 173.50p 37182
08/04/2015 172.50p 175.00p 171.00p 173.50p 22091
07/04/2015 167.00p 173.00p 167.00p 172.50p 49550
02/04/2015 167.00p 168.00p 166.00p 167.00p 27238
01/04/2015 167.00p 167.40p 166.02p 167.00p 7531
31/03/2015 167.00p 167.50p 166.00p 167.00p 14676
30/03/2015 167.00p 167.50p 166.00p 167.00p 250445
27/03/2015 167.00p 167.00p 167.00p 167.00p 0
26/03/2015 167.50p 167.96p 166.00p 167.00p 12218
25/03/2015 167.50p 167.50p 165.00p 167.50p 0
24/03/2015 167.50p 168.00p 167.00p 167.50p 31546
23/03/2015 167.00p 168.00p 166.40p 167.50p 36464
20/03/2015 167.00p 167.00p 166.00p 167.00p 10733
19/03/2015 167.00p 168.00p 166.00p 167.00p 12965
18/03/2015 167.00p 167.00p 165.00p 167.00p 1550
17/03/2015 167.50p 167.50p 167.00p 167.00p 52640
16/03/2015 167.50p 167.80p 167.17p 167.50p 635
13/03/2015 167.50p 168.00p 167.17p 167.50p 12713
12/03/2015 168.00p 168.00p 167.17p 167.50p 24842
11/03/2015 168.50p 170.00p 168.00p 168.00p 19250
10/03/2015 168.50p 168.65p 168.50p 168.50p 4084
09/03/2015 168.50p 169.96p 168.50p 168.50p 3061
06/03/2015 168.50p 168.50p 168.30p 168.50p 3500
05/03/2015 168.50p 169.96p 168.50p 168.50p 2861
04/03/2015 167.00p 170.00p 167.00p 168.50p 35545
03/03/2015 167.00p 168.00p 167.00p 167.00p 7948
02/03/2015 167.00p 169.00p 167.00p 167.00p 20586
27/02/2015 167.00p 169.00p 167.00p 167.00p 77330
26/02/2015 166.00p 168.92p 166.00p 167.00p 11148
25/02/2015 166.00p 167.00p 166.00p 166.00p 9167
24/02/2015 166.00p 166.75p 165.00p 166.00p 266534
23/02/2015 166.50p 168.00p 165.00p 166.00p 142152
20/02/2015 166.50p 167.00p 166.00p 166.50p 8000
19/02/2015 166.00p 167.00p 166.00p 166.50p 10898
18/02/2015 166.00p 166.80p 165.50p 166.00p 17966
17/02/2015 166.00p 166.60p 165.50p 166.00p 8744
16/02/2015 165.00p 167.00p 165.00p 166.00p 2400
13/02/2015 162.50p 166.70p 161.50p 165.00p 82916
12/02/2015 162.50p 164.50p 161.52p 162.50p 6348
11/02/2015 162.50p 163.75p 162.50p 162.50p 10147
10/02/2015 162.50p 163.75p 162.50p 162.50p 667
09/02/2015 161.50p 164.00p 161.50p 162.50p 25933
06/02/2015 161.50p 163.00p 161.50p 161.50p 13755
05/02/2015 161.50p 162.25p 160.60p 161.50p 6592
04/02/2015 161.50p 162.54p 160.50p 161.50p 18363
03/02/2015 161.50p 163.00p 160.00p 161.50p 45726
02/02/2015 161.50p 163.00p 161.08p 161.50p 626833
30/01/2015 161.50p 163.00p 160.00p 161.50p 6548
29/01/2015 158.50p 163.00p 147.74p 161.50p 248213
28/01/2015 148.25p 154.00p 147.50p 148.25p 17675
27/01/2015 148.25p 148.40p 148.25p 148.25p 7250
26/01/2015 148.25p 148.40p 147.50p 148.25p 13420
23/01/2015 148.25p 148.25p 148.00p 148.25p 0
22/01/2015 148.25p 148.40p 147.81p 148.25p 2777
21/01/2015 148.00p 148.30p 148.00p 148.25p 1681
20/01/2015 148.00p 148.50p 148.00p 148.00p 7438
19/01/2015 147.50p 148.00p 147.00p 148.00p 20690
16/01/2015 148.00p 148.36p 147.00p 147.50p 29048
15/01/2015 148.50p 148.68p 148.00p 148.00p 39629
14/01/2015 149.00p 149.00p 148.09p 148.50p 10000
13/01/2015 149.00p 149.40p 148.42p 149.00p 3397
12/01/2015 149.00p 149.50p 149.00p 149.00p 18399
09/01/2015 149.00p 149.00p 148.31p 149.00p 2500
08/01/2015 149.00p 149.75p 148.40p 149.00p 632786
07/01/2015 149.00p 149.75p 147.93p 149.00p 15743
06/01/2015 149.00p 149.75p 148.50p 149.00p 5241
05/01/2015 149.00p 149.75p 148.50p 149.00p 7066
02/01/2015 149.00p 149.00p 148.50p 149.00p 1300
31/12/2014 149.00p 150.00p 149.00p 149.00p 2000
30/12/2014 149.00p 149.80p 148.40p 149.00p 6367
29/12/2014 149.00p 149.00p 148.40p 149.00p 2726
24/12/2014 149.00p 149.80p 149.00p 149.00p 1200
23/12/2014 149.00p 151.00p 149.00p 149.00p 13050
22/12/2014 149.00p 149.00p 148.00p 149.00p 30788
19/12/2014 149.00p 151.00p 148.00p 149.00p 2426
18/12/2014 149.00p 149.79p 149.00p 149.00p 6667
17/12/2014 149.50p 149.50p 149.00p 149.00p 304897
16/12/2014 149.50p 150.70p 149.35p 149.50p 5500
15/12/2014 149.50p 149.50p 149.50p 149.50p 0
12/12/2014 149.50p 150.67p 147.91p 149.50p 31538
11/12/2014 149.50p 150.63p 148.50p 149.50p 260
10/12/2014 149.50p 150.75p 149.50p 149.50p 7951
09/12/2014 150.50p 153.00p 149.50p 149.50p 10500
08/12/2014 150.50p 153.00p 148.50p 150.50p 33780
05/12/2014 145.50p 151.00p 144.00p 150.00p 58506
04/12/2014 141.50p 147.00p 141.50p 145.50p 38075
03/12/2014 141.00p 141.00p 140.00p 141.00p 14860
02/12/2014 141.00p 141.00p 140.00p 141.00p 1070
01/12/2014 141.00p 141.00p 140.00p 141.00p 3863
28/11/2014 141.50p 142.00p 140.45p 141.00p 1982
27/11/2014 144.50p 144.50p 140.00p 141.50p 34438
26/11/2014 142.50p 146.00p 142.50p 144.50p 26366
25/11/2014 144.00p 145.50p 142.00p 142.50p 41177
24/11/2014 151.00p 152.00p 144.00p 144.50p 76792
21/11/2014 144.00p 152.00p 143.60p 151.00p 95855
20/11/2014 143.50p 144.97p 143.00p 144.00p 5708
19/11/2014 144.00p 144.97p 143.00p 143.50p 3477
18/11/2014 143.50p 146.00p 143.00p 144.00p 24369
17/11/2014 143.50p 145.00p 142.30p 143.50p 20685
14/11/2014 142.50p 145.00p 142.30p 143.50p 49191
13/11/2014 135.50p 141.00p 135.50p 140.50p 95160
12/11/2014 137.00p 137.00p 134.00p 135.50p 288827
11/11/2014 135.50p 138.00p 134.00p 137.00p 55857
10/11/2014 131.50p 136.00p 131.50p 135.50p 89865
07/11/2014 130.00p 133.00p 130.00p 131.50p 18582
06/11/2014 128.00p 132.00p 127.50p 130.00p 30959
05/11/2014 126.00p 130.00p 125.02p 129.50p 21281
04/11/2014 125.50p 127.00p 124.60p 126.00p 18730
03/11/2014 121.00p 126.00p 121.00p 125.00p 61379
31/10/2014 121.00p 122.00p 120.67p 121.00p 6583
30/10/2014 120.50p 122.00p 120.50p 121.00p 6080
29/10/2014 120.50p 121.00p 120.05p 120.50p 229943
28/10/2014 120.50p 121.55p 119.75p 120.50p 12909
27/10/2014 120.50p 120.65p 119.20p 120.50p 6257
24/10/2014 120.50p 120.50p 120.50p 120.50p 0
23/10/2014 119.50p 120.50p 119.00p 120.50p 0
22/10/2014 120.00p 121.00p 119.00p 119.00p 27610
21/10/2014 119.00p 120.00p 118.00p 120.00p 16472
20/10/2014 119.00p 119.09p 118.10p 119.00p 4350
17/10/2014 119.00p 119.10p 118.10p 119.00p 336022
16/10/2014 120.00p 120.00p 118.00p 119.00p 345181
15/10/2014 120.00p 120.00p 119.00p 120.00p 20002
14/10/2014 120.00p 120.00p 118.10p 120.00p 13227
13/10/2014 120.00p 121.00p 120.00p 120.00p 4000
10/10/2014 119.00p 120.00p 118.00p 120.00p 7758
09/10/2014 119.00p 119.00p 118.00p 119.00p 1109441
08/10/2014 120.50p 120.50p 118.00p 119.00p 228879
07/10/2014 120.50p 121.50p 118.25p 120.50p 45686
06/10/2014 119.50p 119.80p 117.00p 118.50p 15059
03/10/2014 119.50p 119.88p 119.50p 119.50p 8695
02/10/2014 119.50p 119.90p 118.00p 119.50p 4519
01/10/2014 121.50p 121.50p 118.00p 119.50p 7216
30/09/2014 123.00p 123.00p 120.00p 121.50p 30093
29/09/2014 123.50p 123.60p 121.00p 123.00p 6800
26/09/2014 126.00p 126.00p 122.00p 123.50p 27555
25/09/2014 126.00p 126.00p 126.00p 126.00p 0
24/09/2014 127.00p 127.20p 125.87p 126.00p 27000
23/09/2014 127.00p 127.25p 126.25p 127.00p 22095
22/09/2014 127.00p 127.00p 126.00p 127.00p 18354
19/09/2014 127.00p 127.00p 126.25p 127.00p 238
18/09/2014 127.00p 127.50p 126.00p 127.00p 3673
17/09/2014 127.00p 127.00p 127.00p 127.00p 0
16/09/2014 127.00p 127.50p 127.00p 127.00p 971
15/09/2014 127.00p 127.00p 127.00p 127.00p 0
12/09/2014 127.00p 127.00p 127.00p 127.00p 0
11/09/2014 127.00p 128.00p 126.00p 127.00p 2844
10/09/2014 127.00p 127.50p 127.00p 127.00p 462
09/09/2014 127.00p 127.00p 126.00p 127.00p 3295
08/09/2014 127.00p 128.00p 126.25p 127.00p 17223
05/09/2014 127.50p 127.60p 126.25p 127.00p 5360
04/09/2014 127.50p 128.40p 127.50p 127.50p 1500
03/09/2014 127.50p 128.25p 126.00p 127.50p 6860
02/09/2014 131.00p 136.00p 126.00p 127.50p 145720
01/09/2014 126.50p 132.00p 126.50p 131.00p 80118
29/08/2014 124.00p 128.00p 124.00p 126.50p 46252
28/08/2014 118.00p 125.00p 118.00p 124.00p 68532
27/08/2014 117.50p 119.00p 117.50p 118.00p 10440
26/08/2014 117.50p 119.00p 116.00p 117.50p 13392
22/08/2014 117.50p 118.75p 115.50p 117.50p 3492
21/08/2014 117.50p 118.50p 116.75p 117.50p 3281
20/08/2014 117.50p 117.50p 117.50p 117.50p 0
19/08/2014 117.50p 117.50p 117.50p 117.50p 0
18/08/2014 117.50p 117.50p 116.00p 117.50p 10400
15/08/2014 117.50p 117.50p 117.50p 117.50p 0
14/08/2014 117.50p 118.50p 117.50p 117.50p 227712
13/08/2014 117.00p 118.50p 117.00p 117.50p 41230
12/08/2014 117.00p 117.00p 116.30p 117.00p 6500
11/08/2014 116.00p 117.00p 116.00p 117.00p 7364

*Close Price adjusted for both dividends and splits