Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/08/2014 116.00p 116.00p 115.00p 116.00p 12700
07/08/2014 116.00p 117.00p 116.00p 116.00p 8197
06/08/2014 116.00p 117.00p 116.00p 116.00p 15120
05/08/2014 111.50p 116.67p 111.00p 116.00p 126432
04/08/2014 111.00p 111.60p 110.04p 111.00p 3600
01/08/2014 111.00p 111.70p 111.00p 111.00p 1352
31/07/2014 111.00p 111.00p 110.04p 111.00p 0
30/07/2014 111.00p 111.00p 110.04p 111.00p 0
29/07/2014 111.00p 111.00p 110.04p 111.00p 2085
28/07/2014 113.00p 113.00p 110.00p 111.00p 15400
25/07/2014 113.00p 114.00p 111.08p 113.00p 2847
24/07/2014 113.00p 113.00p 111.00p 113.00p 16857
23/07/2014 113.00p 113.00p 111.00p 113.00p 8636
22/07/2014 113.50p 113.50p 111.00p 113.00p 10483
21/07/2014 113.75p 113.75p 112.00p 113.50p 12000
18/07/2014 114.25p 114.88p 113.75p 113.75p 9319
17/07/2014 114.25p 115.00p 112.00p 114.25p 0
16/07/2014 114.25p 115.00p 112.00p 114.25p 0
15/07/2014 114.50p 114.50p 112.00p 114.25p 7378
14/07/2014 114.50p 114.50p 113.00p 114.50p 5500
11/07/2014 114.50p 114.50p 113.00p 114.50p 2733
10/07/2014 114.50p 115.20p 113.00p 114.50p 14733
09/07/2014 114.50p 114.50p 113.25p 114.50p 2675
08/07/2014 114.50p 115.25p 113.00p 114.50p 0
07/07/2014 114.50p 115.25p 113.00p 114.50p 8020
04/07/2014 115.50p 115.80p 114.00p 114.50p 20790
03/07/2014 115.50p 115.50p 114.06p 115.50p 2255
02/07/2014 115.50p 115.80p 114.00p 115.50p 4599
01/07/2014 115.50p 115.50p 114.06p 115.50p 2084
30/06/2014 116.00p 116.00p 114.00p 115.50p 40855
27/06/2014 116.00p 116.00p 114.50p 116.00p 0
26/06/2014 116.00p 116.00p 114.50p 116.00p 0
25/06/2014 116.00p 116.00p 114.50p 116.00p 19293
24/06/2014 116.00p 116.95p 116.00p 116.00p 855
23/06/2014 116.50p 116.50p 115.75p 116.00p 2281
20/06/2014 116.50p 117.50p 115.75p 116.50p 6149
19/06/2014 116.50p 117.50p 116.00p 116.50p 46215
18/06/2014 116.50p 118.00p 116.50p 116.50p 297688
17/06/2014 116.50p 117.00p 115.00p 116.50p 44993
16/06/2014 116.50p 118.00p 115.00p 116.50p 32493
13/06/2014 116.00p 120.00p 116.00p 116.50p 13000
12/06/2014 116.00p 117.75p 114.50p 116.00p 7577
11/06/2014 114.00p 118.00p 113.50p 116.00p 43761
10/06/2014 114.00p 115.00p 113.50p 114.00p 3406
09/06/2014 112.50p 115.00p 112.50p 114.00p 72350
06/06/2014 112.50p 113.00p 111.00p 112.50p 49623
05/06/2014 112.50p 114.00p 111.78p 112.50p 8814
04/06/2014 112.00p 113.00p 112.00p 112.50p 2201
03/06/2014 111.50p 113.00p 110.00p 112.00p 27008
02/06/2014 110.50p 111.50p 110.50p 111.50p 7187
30/05/2014 110.50p 110.50p 110.00p 110.50p 4820
29/05/2014 110.50p 111.00p 110.00p 110.50p 50926
28/05/2014 109.50p 112.00p 109.00p 110.50p 99200
27/05/2014 109.50p 109.50p 109.00p 109.50p 11856
23/05/2014 110.50p 111.80p 109.00p 109.50p 51135
22/05/2014 111.00p 111.00p 109.20p 110.50p 1650
21/05/2014 111.00p 111.00p 109.00p 111.00p 9470
20/05/2014 111.50p 112.00p 110.00p 111.00p 18401
19/05/2014 111.50p 112.25p 110.00p 111.50p 26487
16/05/2014 111.50p 112.75p 110.10p 111.50p 33007
15/05/2014 112.00p 113.00p 111.50p 111.50p 5376
14/05/2014 111.50p 111.50p 110.00p 111.50p 36800
13/05/2014 111.50p 113.00p 110.80p 111.50p 10746
12/05/2014 111.00p 113.00p 111.00p 112.00p 2000
09/05/2014 111.00p 112.00p 110.66p 112.00p 9000
08/05/2014 109.00p 112.19p 109.00p 111.00p 57872
07/05/2014 109.00p 110.00p 108.75p 109.00p 0
06/05/2014 109.00p 110.00p 108.75p 109.00p 11002
02/05/2014 109.00p 109.00p 108.54p 109.00p 2500
01/05/2014 109.00p 109.30p 109.00p 109.00p 8645
30/04/2014 109.00p 109.00p 108.00p 109.00p 18434
29/04/2014 109.00p 109.50p 108.00p 109.00p 52725
28/04/2014 109.00p 109.00p 108.50p 109.00p 16550
25/04/2014 109.00p 110.00p 109.00p 109.00p 454
24/04/2014 109.00p 109.30p 108.52p 109.00p 7376
23/04/2014 109.00p 109.00p 108.52p 109.00p 2163
22/04/2014 109.00p 110.00p 108.50p 109.00p 30674
17/04/2014 109.00p 110.00p 108.00p 109.00p 30820
16/04/2014 109.00p 109.00p 108.38p 109.00p 1000
15/04/2014 109.50p 110.50p 108.00p 109.50p 212480
14/04/2014 109.50p 111.00p 108.00p 109.50p 15573
11/04/2014 109.50p 110.50p 109.00p 109.50p 24316
10/04/2014 109.00p 111.00p 108.10p 110.00p 16838
09/04/2014 109.00p 109.67p 108.00p 109.00p 5715
08/04/2014 107.50p 112.00p 107.50p 109.00p 109938
07/04/2014 105.50p 106.00p 105.10p 105.50p 7302
04/04/2014 105.50p 105.80p 105.00p 105.50p 15100
03/04/2014 105.50p 105.50p 104.50p 105.50p 3000
02/04/2014 105.50p 105.78p 104.13p 105.50p 64541
01/04/2014 105.50p 106.50p 105.00p 105.50p 0
31/03/2014 105.50p 105.50p 105.00p 105.50p 63300
28/03/2014 105.50p 105.80p 102.50p 102.50p 9000
27/03/2014 105.50p 105.80p 105.00p 105.50p 27326
26/03/2014 105.50p 106.00p 105.50p 105.50p 15580
25/03/2014 105.50p 105.50p 105.00p 105.50p 1486
24/03/2014 105.00p 105.00p 104.00p 105.00p 4401
21/03/2014 105.00p 105.00p 104.00p 105.00p 3554
20/03/2014 105.50p 105.50p 105.00p 105.00p 7450
19/03/2014 105.50p 105.50p 105.00p 105.50p 2100
18/03/2014 105.50p 105.50p 103.37p 105.50p 65796
17/03/2014 105.50p 105.50p 104.50p 105.50p 7304
14/03/2014 105.50p 105.50p 105.00p 105.50p 45350
13/03/2014 105.50p 105.50p 105.00p 105.50p 11402
12/03/2014 106.50p 106.50p 105.25p 105.50p 61743
11/03/2014 106.50p 106.50p 105.00p 106.50p 9554
10/03/2014 106.50p 106.50p 105.00p 106.50p 56293
07/03/2014 106.50p 107.00p 106.00p 106.50p 0
06/03/2014 107.00p 107.00p 106.00p 106.50p 8322
05/03/2014 107.00p 107.50p 106.00p 107.00p 0
04/03/2014 107.50p 107.50p 106.00p 107.00p 17793
03/03/2014 108.00p 108.00p 107.00p 107.50p 10780
28/02/2014 108.00p 109.00p 107.50p 108.00p 28994
27/02/2014 108.00p 109.00p 107.00p 108.00p 24134
26/02/2014 108.00p 108.00p 107.50p 108.00p 3101
25/02/2014 107.50p 108.75p 107.50p 108.00p 26800
24/02/2014 107.50p 109.00p 106.25p 107.50p 29092
21/02/2014 107.00p 108.70p 106.00p 107.50p 26030
20/02/2014 106.50p 108.70p 106.00p 107.50p 9583
19/02/2014 107.50p 108.40p 105.38p 106.50p 26492
18/02/2014 107.50p 107.50p 106.38p 107.50p 2362
17/02/2014 108.50p 111.00p 106.38p 107.50p 90358
14/02/2014 103.50p 108.50p 102.00p 107.50p 41961
13/02/2014 102.00p 104.00p 102.00p 102.00p 12258
12/02/2014 99.50p 104.00p 99.50p 102.00p 141093
11/02/2014 94.50p 100.97p 94.50p 99.50p 68884
10/02/2014 94.50p 96.00p 94.00p 94.50p 8155
07/02/2014 94.00p 95.00p 93.40p 94.50p 17275
06/02/2014 92.50p 95.00p 91.75p 94.00p 37041
05/02/2014 92.50p 94.00p 92.50p 92.50p 18628
04/02/2014 92.00p 93.00p 91.00p 92.50p 33589
03/02/2014 92.00p 92.00p 91.00p 92.00p 97009
31/01/2014 92.00p 92.00p 91.25p 92.00p 2900
30/01/2014 92.00p 92.00p 91.20p 92.00p 49975
29/01/2014 92.50p 92.50p 91.50p 92.00p 5000
28/01/2014 92.50p 93.97p 91.50p 92.50p 20673
27/01/2014 92.50p 92.50p 92.00p 92.50p 4333
24/01/2014 92.50p 93.97p 92.00p 92.50p 13946
23/01/2014 92.50p 94.00p 91.70p 92.50p 30100
22/01/2014 92.00p 94.00p 90.00p 92.50p 281802
21/01/2014 87.00p 93.00p 86.00p 92.00p 1256189
20/01/2014 86.50p 86.50p 84.00p 86.50p 65732
17/01/2014 86.50p 86.50p 85.00p 86.50p 6311
16/01/2014 86.50p 86.50p 85.15p 86.50p 1156
15/01/2014 86.50p 86.50p 85.00p 86.50p 13766
14/01/2014 86.50p 86.50p 85.15p 86.50p 5000
13/01/2014 86.50p 86.50p 85.15p 86.50p 26512
10/01/2014 86.50p 86.50p 85.15p 86.50p 1854
09/01/2014 86.50p 86.50p 85.15p 86.50p 13903
08/01/2014 86.00p 86.50p 84.40p 86.50p 70400
07/01/2014 86.50p 87.37p 85.00p 86.50p 8044
06/01/2014 86.50p 86.50p 85.00p 86.50p 40053
03/01/2014 86.50p 93.00p 85.75p 86.50p 163207
02/01/2014 86.50p 86.50p 85.00p 86.50p 17918
31/12/2013 86.50p 86.50p 85.00p 86.50p 0
30/12/2013 86.50p 86.50p 85.00p 86.50p 7500
27/12/2013 86.50p 86.50p 85.06p 86.50p 1650
24/12/2013 86.50p 86.50p 85.15p 86.50p 0
23/12/2013 86.50p 86.50p 85.15p 86.50p 15600
20/12/2013 86.50p 86.50p 85.15p 86.50p 6636
19/12/2013 86.50p 86.50p 85.15p 86.50p 1169
18/12/2013 86.50p 86.50p 85.20p 86.50p 2500
17/12/2013 86.50p 87.00p 83.00p 85.50p 529775
16/12/2013 86.50p 87.00p 85.00p 86.50p 27467
13/12/2013 86.50p 86.50p 85.00p 86.50p 67591
12/12/2013 86.50p 86.50p 85.00p 86.50p 37769
11/12/2013 86.00p 87.50p 84.00p 85.50p 15062
10/12/2013 86.00p 86.19p 85.00p 86.00p 59800
09/12/2013 86.00p 86.30p 85.00p 86.00p 7525
06/12/2013 86.00p 86.00p 82.50p 85.50p 29549
05/12/2013 86.00p 86.40p 85.00p 86.00p 10076
04/12/2013 86.00p 86.00p 85.00p 86.00p 70000
03/12/2013 86.00p 86.00p 84.55p 86.00p 15079
02/12/2013 86.00p 86.30p 86.00p 86.00p 1300
29/11/2013 86.00p 86.30p 85.25p 86.00p 8500
28/11/2013 86.00p 86.00p 85.00p 86.00p 5000
27/11/2013 86.00p 86.00p 85.00p 86.00p 16590
26/11/2013 86.00p 86.30p 84.55p 86.00p 14644
25/11/2013 86.00p 86.30p 85.00p 86.00p 9859
22/11/2013 86.00p 86.30p 85.04p 86.00p 1178
21/11/2013 86.00p 86.30p 84.75p 86.00p 15700
20/11/2013 86.00p 86.30p 85.00p 86.00p 10500
19/11/2013 86.00p 87.00p 85.00p 86.00p 19879
18/11/2013 86.00p 87.00p 85.00p 86.00p 58599
15/11/2013 86.00p 86.40p 85.00p 86.00p 71575
14/11/2013 86.50p 87.10p 85.00p 86.00p 157494
13/11/2013 86.50p 88.00p 85.00p 86.50p 46608
12/11/2013 83.00p 88.00p 82.40p 86.50p 1049523
11/11/2013 78.75p 85.00p 78.75p 83.00p 3793447
08/11/2013 78.50p 80.00p 77.50p 78.75p 57348
07/11/2013 79.25p 79.25p 77.50p 78.75p 28979
06/11/2013 80.00p 80.00p 78.00p 79.25p 34151
05/11/2013 73.50p 81.00p 73.00p 80.00p 301888
04/11/2013 72.75p 73.18p 72.00p 73.00p 4510
01/11/2013 73.00p 73.18p 72.00p 73.00p 9651
31/10/2013 72.75p 74.00p 72.00p 73.00p 59984
30/10/2013 71.50p 73.50p 70.00p 72.75p 5534107
29/10/2013 80.50p 80.50p 70.07p 71.50p 118677
28/10/2013 93.00p 93.00p 92.00p 93.00p 7200
25/10/2013 93.00p 93.96p 92.40p 93.00p 4100
24/10/2013 93.00p 93.96p 93.00p 93.00p 369

*Close Price adjusted for both dividends and splits