Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/10/2013 93.00p 93.00p 92.40p 93.00p 1500
22/10/2013 93.00p 94.00p 92.40p 93.00p 18850
21/10/2013 93.00p 93.00p 92.40p 93.00p 10000
18/10/2013 93.00p 93.00p 92.40p 93.00p 8672
17/10/2013 93.00p 93.00p 92.42p 93.00p 71790
16/10/2013 93.00p 93.50p 93.00p 93.00p 1810
15/10/2013 93.25p 93.60p 93.00p 93.00p 4200
14/10/2013 93.25p 93.25p 92.00p 93.25p 1800
11/10/2013 93.25p 93.60p 92.00p 93.25p 2000
10/10/2013 93.25p 93.60p 92.00p 93.25p 8987
09/10/2013 93.25p 93.65p 92.00p 92.00p 10139
08/10/2013 93.25p 93.25p 92.25p 93.25p 200
07/10/2013 93.25p 93.75p 93.25p 93.25p 25
04/10/2013 93.50p 93.90p 93.25p 93.25p 0
03/10/2013 93.25p 93.90p 93.25p 93.25p 22
02/10/2013 93.25p 93.25p 92.03p 93.25p 9081
01/10/2013 93.25p 94.00p 93.25p 93.25p 100
30/09/2013 93.75p 94.17p 91.53p 93.25p 15226
27/09/2013 93.75p 94.17p 92.50p 93.75p 15500
26/09/2013 93.00p 94.20p 92.00p 93.75p 125446
25/09/2013 93.00p 93.00p 93.00p 93.00p 2000
24/09/2013 92.50p 94.00p 92.00p 93.00p 29267
23/09/2013 92.00p 92.50p 92.00p 92.50p 0
20/09/2013 92.00p 92.00p 92.00p 92.00p 17500
19/09/2013 90.00p 93.00p 90.00p 92.00p 14488
18/09/2013 90.00p 90.00p 89.60p 90.00p 11000
17/09/2013 90.00p 91.00p 89.60p 90.00p 6600
16/09/2013 90.00p 91.00p 89.00p 90.00p 3000
13/09/2013 90.00p 91.00p 89.55p 90.00p 4130
12/09/2013 90.00p 90.00p 89.55p 90.00p 600
11/09/2013 87.50p 91.00p 87.50p 90.00p 93808
10/09/2013 87.50p 88.70p 87.50p 87.50p 101
09/09/2013 87.50p 89.00p 87.50p 87.50p 7766
06/09/2013 87.50p 89.00p 87.50p 87.50p 4000
05/09/2013 87.50p 89.00p 87.50p 87.50p 44946
04/09/2013 87.00p 89.00p 86.90p 87.50p 28267
03/09/2013 90.00p 90.00p 86.00p 87.00p 76953
02/09/2013 92.00p 93.96p 92.00p 92.00p 14847
30/08/2013 92.00p 94.00p 92.00p 92.00p 232567
29/08/2013 92.00p 93.00p 92.00p 92.00p 4300
28/08/2013 92.00p 92.00p 92.00p 92.00p 23400
27/08/2013 92.00p 92.00p 92.00p 92.00p 6000
23/08/2013 92.00p 92.00p 92.00p 92.00p 9750
22/08/2013 92.00p 92.00p 92.00p 92.00p 31667
21/08/2013 92.00p 92.00p 92.00p 92.00p 10250
20/08/2013 92.00p 92.00p 92.00p 92.00p 14667
19/08/2013 92.00p 92.00p 92.00p 92.00p 7000
16/08/2013 92.00p 92.00p 92.00p 92.00p 1700
15/08/2013 92.00p 93.96p 91.00p 92.00p 43651
14/08/2013 92.00p 92.00p 92.00p 92.00p 20333
13/08/2013 91.50p 92.00p 90.50p 92.00p 73200
12/08/2013 91.50p 93.00p 90.00p 91.50p 12823
09/08/2013 90.00p 92.00p 89.76p 91.00p 124200
08/08/2013 88.50p 90.00p 88.50p 90.00p 42100
07/08/2013 88.50p 88.50p 86.50p 87.50p 1176
06/08/2013 88.50p 88.50p 88.30p 88.50p 3398
05/08/2013 88.00p 88.50p 87.60p 88.50p 0
02/08/2013 88.00p 88.00p 87.60p 88.00p 3050
01/08/2013 88.00p 89.00p 87.60p 88.00p 27500
31/07/2013 88.00p 88.00p 87.00p 88.00p 24077
30/07/2013 88.00p 88.00p 87.00p 88.00p 3584
29/07/2013 88.00p 88.00p 87.00p 88.00p 1000
26/07/2013 88.00p 88.00p 87.00p 88.00p 4723
25/07/2013 87.00p 89.00p 85.00p 88.00p 55000
24/07/2013 87.00p 87.00p 85.00p 87.00p 202250
23/07/2013 87.00p 87.00p 86.00p 87.00p 0
22/07/2013 86.00p 87.00p 86.00p 87.00p 31100
19/07/2013 87.50p 87.50p 85.00p 86.00p 4500
18/07/2013 87.50p 87.50p 86.00p 87.50p 1500
17/07/2013 87.50p 87.50p 86.00p 87.50p 31000
16/07/2013 88.50p 88.50p 86.00p 87.50p 12400
15/07/2013 88.50p 88.50p 88.00p 88.50p 31102
12/07/2013 87.75p 88.50p 87.66p 88.50p 164438
11/07/2013 86.50p 87.75p 86.50p 87.75p 10300
10/07/2013 84.75p 86.50p 84.75p 86.50p 337633
09/07/2013 84.75p 84.75p 84.50p 84.75p 314000
08/07/2013 84.50p 84.50p 84.50p 84.50p 8760
05/07/2013 84.50p 84.50p 84.00p 84.50p 4528
04/07/2013 84.50p 84.50p 84.00p 84.50p 0
03/07/2013 84.50p 84.50p 84.00p 84.50p 38500
02/07/2013 84.50p 84.50p 84.00p 84.50p 49000
01/07/2013 84.50p 84.50p 84.00p 84.50p 572
28/06/2013 84.50p 84.50p 82.00p 84.00p 0
27/06/2013 84.50p 84.50p 84.35p 84.50p 19600
26/06/2013 84.50p 84.50p 84.00p 84.50p 10000
25/06/2013 84.00p 84.50p 83.00p 84.50p 46000
24/06/2013 84.00p 84.00p 83.00p 84.00p 18600
21/06/2013 84.00p 84.00p 83.90p 84.00p 14484
20/06/2013 84.00p 84.00p 83.00p 84.00p 0
19/06/2013 84.00p 84.00p 83.00p 84.00p 6350
18/06/2013 84.00p 84.00p 83.10p 84.00p 35712
17/06/2013 82.50p 84.00p 82.40p 84.00p 13000
14/06/2013 82.00p 82.50p 81.50p 82.50p 55420
13/06/2013 79.50p 82.00p 79.00p 81.50p 226285
12/06/2013 80.50p 80.50p 79.50p 79.50p 15000
11/06/2013 80.50p 80.50p 80.00p 80.50p 2967
10/06/2013 82.50p 82.50p 80.00p 80.50p 45166
07/06/2013 82.50p 83.50p 82.50p 82.50p 0
06/06/2013 83.50p 83.50p 82.50p 82.50p 30976
05/06/2013 84.50p 84.50p 83.20p 83.50p 31331
04/06/2013 84.50p 84.88p 84.15p 84.50p 16055
03/06/2013 83.50p 84.80p 83.50p 84.50p 35230
31/05/2013 84.00p 85.00p 83.00p 83.50p 6015
30/05/2013 85.00p 85.00p 84.00p 84.00p 11381
29/05/2013 86.00p 86.00p 83.00p 85.00p 18437
28/05/2013 86.50p 86.50p 85.00p 86.00p 5979
24/05/2013 87.00p 87.00p 85.00p 86.50p 9000
23/05/2013 87.00p 87.00p 86.00p 87.00p 10500
22/05/2013 87.50p 87.50p 86.00p 87.00p 8270
21/05/2013 88.50p 88.50p 87.00p 87.50p 17625
20/05/2013 88.50p 88.54p 88.50p 88.50p 2000
17/05/2013 89.00p 89.10p 88.00p 88.50p 13991
16/05/2013 89.00p 89.00p 88.00p 89.00p 10807
15/05/2013 90.00p 90.00p 88.00p 89.00p 6149
14/05/2013 90.00p 90.00p 88.00p 90.00p 2677
13/05/2013 91.00p 91.00p 88.00p 90.00p 7502
10/05/2013 91.50p 91.50p 89.50p 91.00p 23375
09/05/2013 93.00p 93.00p 90.00p 91.50p 25483
08/05/2013 93.00p 93.32p 93.00p 93.00p 25
07/05/2013 93.00p 93.00p 91.00p 93.00p 10738
03/05/2013 95.00p 95.00p 91.00p 93.00p 23900
02/05/2013 97.50p 97.50p 93.00p 95.00p 33687
01/05/2013 97.00p 101.00p 96.02p 97.50p 131206
30/04/2013 97.00p 97.20p 96.50p 97.00p 11000
29/04/2013 97.00p 97.08p 96.22p 97.00p 0
26/04/2013 97.00p 97.08p 96.22p 97.00p 0
25/04/2013 97.00p 97.08p 96.22p 97.00p 9100
24/04/2013 97.50p 97.75p 96.00p 97.00p 325129
23/04/2013 99.00p 113.50p 96.00p 97.50p 95140
22/04/2013 113.50p 114.75p 112.00p 113.50p 20599
19/04/2013 113.50p 114.40p 112.00p 113.50p 19978
18/04/2013 113.50p 114.10p 112.00p 113.50p 476000
17/04/2013 113.50p 113.50p 112.30p 113.50p 5000
16/04/2013 115.00p 115.00p 112.50p 113.50p 21165
15/04/2013 115.00p 115.00p 114.00p 115.00p 10000
12/04/2013 115.00p 116.00p 115.00p 115.00p 58750
11/04/2013 111.50p 115.80p 110.75p 115.00p 38238
10/04/2013 111.50p 112.50p 111.50p 111.50p 16700
09/04/2013 111.50p 112.97p 110.50p 111.50p 5100
08/04/2013 111.50p 113.00p 110.30p 111.50p 8500
05/04/2013 111.50p 113.00p 110.30p 111.50p 25221
04/04/2013 111.50p 114.50p 110.75p 111.50p 28583
03/04/2013 111.50p 113.00p 110.50p 111.50p 137192
02/04/2013 111.50p 113.00p 110.00p 111.50p 43939
28/03/2013 111.50p 111.50p 105.00p 111.50p 17230
27/03/2013 111.50p 113.00p 110.00p 111.50p 133619
26/03/2013 111.50p 112.50p 111.00p 111.50p 97856
25/03/2013 111.50p 112.00p 110.00p 111.50p 15235
22/03/2013 112.50p 112.50p 110.50p 111.50p 33318
21/03/2013 108.00p 115.00p 104.27p 112.50p 165484
20/03/2013 104.00p 107.00p 104.00p 106.00p 30367
19/03/2013 103.50p 105.00p 103.50p 104.00p 13500
18/03/2013 103.50p 103.50p 103.05p 103.50p 8200
15/03/2013 103.50p 105.00p 103.50p 103.50p 15803
14/03/2013 103.50p 105.00p 103.05p 103.50p 191000
13/03/2013 103.00p 105.00p 102.40p 103.50p 24500
12/03/2013 103.00p 104.50p 102.40p 103.00p 0
11/03/2013 103.00p 104.50p 102.40p 103.00p 17297
08/03/2013 103.00p 104.50p 101.50p 103.00p 8898
07/03/2013 103.00p 104.40p 103.00p 103.00p 22
06/03/2013 103.00p 103.50p 101.00p 103.00p 39757
05/03/2013 103.00p 104.40p 101.75p 103.00p 4500
04/03/2013 103.00p 104.40p 103.00p 103.00p 83
01/03/2013 103.00p 103.00p 101.50p 103.00p 1431
28/02/2013 102.50p 103.00p 102.00p 103.00p 0
27/02/2013 103.00p 103.00p 102.00p 103.00p 40800
26/02/2013 102.50p 103.00p 101.80p 103.00p 29277
25/02/2013 102.50p 103.00p 101.80p 102.50p 1730
22/02/2013 102.50p 103.00p 101.75p 102.50p 41960
21/02/2013 102.50p 104.96p 102.00p 102.50p 80884
20/02/2013 102.50p 102.50p 101.50p 102.50p 7800
19/02/2013 102.50p 102.50p 101.50p 102.50p 2736
18/02/2013 102.00p 103.76p 102.00p 102.50p 858
15/02/2013 101.50p 104.00p 101.00p 102.00p 107254
14/02/2013 101.50p 101.50p 100.25p 101.50p 0
13/02/2013 101.00p 101.50p 100.25p 101.50p 5609
12/02/2013 101.00p 102.48p 100.00p 101.00p 4505
11/02/2013 101.00p 102.48p 101.00p 101.00p 48271
08/02/2013 101.00p 103.00p 100.26p 101.00p 8439
07/02/2013 100.50p 102.76p 100.50p 101.00p 604
06/02/2013 100.50p 101.85p 99.50p 100.50p 10006
05/02/2013 100.50p 100.50p 100.50p 100.50p 1200
04/02/2013 100.50p 101.50p 99.45p 100.50p 0
01/02/2013 100.50p 101.50p 99.45p 100.50p 302133
31/01/2013 100.50p 100.50p 99.90p 100.50p 211558
30/01/2013 100.50p 100.50p 99.45p 100.50p 14800
29/01/2013 101.00p 102.00p 99.25p 100.50p 59653
28/01/2013 101.50p 101.50p 99.89p 101.50p 12500
25/01/2013 101.50p 101.50p 99.75p 101.50p 6502
24/01/2013 101.00p 101.50p 100.00p 101.50p 3859
23/01/2013 100.50p 101.73p 100.08p 100.50p 7200
22/01/2013 100.00p 102.00p 100.00p 100.50p 71050
21/01/2013 100.00p 101.00p 99.70p 100.00p 19413
18/01/2013 100.00p 100.00p 99.00p 100.00p 55382
17/01/2013 100.00p 100.50p 100.00p 100.00p 50500
16/01/2013 100.00p 100.00p 99.67p 100.00p 16158
15/01/2013 100.00p 100.50p 100.00p 100.00p 1990
14/01/2013 100.00p 100.00p 99.67p 100.00p 3403
11/01/2013 100.00p 100.50p 99.70p 100.00p 5200
10/01/2013 99.50p 101.00p 99.50p 100.00p 189983

*Close Price adjusted for both dividends and splits