Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/01/2013 100.50p 100.50p 99.23p 100.00p 85100
08/01/2013 100.50p 101.00p 100.50p 100.50p 25480
07/01/2013 100.50p 102.00p 99.36p 100.50p 15123
04/01/2013 99.00p 101.50p 99.00p 100.50p 30700
03/01/2013 98.00p 100.00p 97.87p 99.50p 32637
02/01/2013 98.00p 98.00p 97.40p 98.00p 18630
31/12/2012 98.00p 98.96p 98.00p 98.00p 3465
28/12/2012 98.00p 98.00p 97.40p 98.00p 0
27/12/2012 98.00p 98.00p 97.40p 98.00p 1125
24/12/2012 98.00p 99.00p 97.33p 98.00p 0
21/12/2012 98.00p 99.00p 97.33p 98.00p 0
20/12/2012 98.00p 99.00p 97.33p 98.00p 8556
19/12/2012 97.50p 98.96p 96.00p 98.00p 35104
18/12/2012 97.50p 97.50p 95.00p 97.50p 38478
17/12/2012 99.00p 99.00p 97.00p 97.50p 37100
14/12/2012 99.00p 100.00p 98.00p 99.00p 20000
13/12/2012 99.00p 99.00p 97.00p 99.00p 87070
12/12/2012 100.00p 100.00p 98.00p 99.00p 16452
11/12/2012 100.00p 100.00p 100.00p 100.00p 67100
10/12/2012 99.50p 100.00p 99.00p 100.00p 11270
07/12/2012 100.50p 100.50p 98.00p 100.50p 8950
06/12/2012 100.50p 100.53p 100.00p 100.50p 366023
05/12/2012 100.50p 100.53p 99.00p 100.50p 3338698
04/12/2012 100.50p 102.00p 100.50p 100.50p 7919
03/12/2012 100.50p 100.50p 100.05p 100.50p 2348
30/11/2012 100.50p 100.50p 100.05p 100.50p 2800
29/11/2012 100.50p 100.50p 100.00p 100.50p 2144243
28/11/2012 100.50p 100.50p 100.00p 100.50p 134136
27/11/2012 100.50p 105.58p 99.30p 100.50p 47873
26/11/2012 102.00p 102.00p 100.30p 101.50p 13350
23/11/2012 102.00p 102.00p 101.32p 102.00p 2000
22/11/2012 102.00p 103.00p 101.00p 102.00p 0
21/11/2012 102.00p 103.00p 101.00p 102.00p 24000
20/11/2012 102.00p 102.00p 100.40p 102.00p 28090
19/11/2012 102.00p 103.60p 100.40p 102.00p 15500
16/11/2012 102.00p 102.00p 102.00p 102.00p 45400
15/11/2012 102.50p 102.50p 101.00p 102.00p 4790
14/11/2012 102.50p 102.50p 101.00p 102.50p 3695
13/11/2012 101.50p 103.70p 101.50p 102.50p 99882
12/11/2012 102.00p 102.00p 100.52p 101.50p 947
09/11/2012 102.00p 102.00p 101.00p 102.00p 51267
08/11/2012 102.00p 102.50p 102.00p 102.00p 49996
07/11/2012 102.00p 103.40p 101.00p 102.00p 4023
06/11/2012 102.00p 102.20p 101.00p 101.50p 72651
05/11/2012 103.00p 103.00p 101.00p 102.00p 48699
02/11/2012 103.00p 104.00p 102.50p 103.00p 37542
01/11/2012 103.00p 103.50p 102.40p 103.00p 43400
31/10/2012 96.75p 103.00p 94.10p 103.00p 222135
30/10/2012 108.50p 108.50p 107.63p 108.50p 1451
29/10/2012 108.50p 109.67p 107.00p 108.50p 0
26/10/2012 108.00p 109.67p 107.00p 108.50p 7199
25/10/2012 106.50p 109.09p 106.50p 107.50p 21235
24/10/2012 106.50p 106.50p 106.05p 106.50p 1000
23/10/2012 106.50p 106.50p 106.25p 106.50p 12000
22/10/2012 106.50p 107.00p 106.27p 106.50p 9900
19/10/2012 106.50p 106.75p 106.10p 106.50p 12000
18/10/2012 106.50p 106.50p 106.39p 106.50p 24444
17/10/2012 106.50p 107.00p 106.35p 106.50p 30737
16/10/2012 106.50p 106.50p 106.00p 106.50p 7000
15/10/2012 106.50p 106.50p 105.50p 106.50p 3000
12/10/2012 106.50p 106.90p 106.30p 106.50p 14700
11/10/2012 106.00p 106.91p 105.50p 106.50p 19904
10/10/2012 106.00p 106.00p 105.50p 106.00p 4400
09/10/2012 106.00p 106.75p 105.50p 106.00p 135200
08/10/2012 106.00p 106.60p 106.00p 106.00p 922
05/10/2012 106.00p 106.60p 105.38p 106.00p 12422
04/10/2012 106.75p 106.75p 105.38p 106.00p 46840
03/10/2012 107.25p 108.22p 106.07p 106.75p 11246
02/10/2012 107.25p 108.22p 106.03p 107.25p 63636
01/10/2012 107.50p 109.91p 107.25p 107.25p 13400
28/09/2012 106.25p 108.10p 106.25p 107.75p 41200
27/09/2012 106.50p 106.50p 105.90p 106.25p 4750
26/09/2012 108.00p 108.70p 106.00p 106.50p 46689
25/09/2012 104.00p 109.54p 104.00p 108.50p 55693
24/09/2012 104.00p 106.00p 104.00p 104.00p 1144
21/09/2012 104.00p 104.00p 102.00p 104.00p 6970
20/09/2012 103.00p 106.00p 103.00p 104.00p 10042
19/09/2012 103.00p 103.00p 103.00p 103.00p 8253
18/09/2012 103.00p 104.00p 103.00p 103.00p 3660
17/09/2012 102.50p 102.50p 102.50p 102.50p 0
14/09/2012 102.50p 102.50p 102.50p 102.50p 6800
13/09/2012 102.50p 104.00p 102.00p 102.50p 0
12/09/2012 102.50p 104.00p 102.00p 102.50p 0
11/09/2012 102.50p 104.00p 102.00p 102.50p 11221
10/09/2012 102.50p 104.00p 102.05p 102.50p 6579
07/09/2012 103.00p 104.00p 101.75p 102.50p 13430
06/09/2012 99.00p 103.80p 99.00p 103.00p 79772
05/09/2012 99.00p 100.00p 98.00p 99.00p 94250
04/09/2012 101.00p 101.53p 98.25p 99.00p 31933
03/09/2012 101.50p 101.90p 100.00p 101.00p 4777
31/08/2012 101.50p 102.00p 101.50p 101.50p 2500
30/08/2012 101.50p 101.50p 100.90p 101.50p 5700
29/08/2012 101.50p 102.98p 101.50p 101.50p 4454
28/08/2012 101.50p 103.00p 101.50p 101.50p 2500
24/08/2012 101.50p 103.00p 101.50p 101.50p 0
23/08/2012 101.50p 103.00p 101.50p 101.50p 2912
22/08/2012 100.00p 103.00p 100.00p 101.50p 117341
21/08/2012 98.50p 101.00p 98.50p 100.00p 15300
20/08/2012 98.50p 100.00p 97.50p 98.50p 0
17/08/2012 97.50p 100.00p 97.50p 98.50p 23905
16/08/2012 97.50p 99.00p 97.50p 97.50p 4350
15/08/2012 97.50p 99.00p 96.11p 97.50p 0
14/08/2012 96.50p 99.00p 96.11p 97.50p 18188
13/08/2012 96.50p 98.00p 96.50p 96.50p 2500
10/08/2012 96.50p 96.88p 96.10p 96.50p 1843
09/08/2012 97.25p 97.69p 96.50p 96.50p 14889
08/08/2012 96.50p 98.00p 96.50p 97.25p 22076
07/08/2012 96.25p 96.88p 95.75p 96.50p 4524
06/08/2012 93.00p 97.00p 93.00p 95.75p 399164
03/08/2012 93.00p 93.25p 93.00p 93.00p 109200
02/08/2012 93.00p 93.25p 93.00p 93.00p 7000
01/08/2012 93.00p 93.25p 92.00p 93.00p 306000
31/07/2012 93.00p 93.25p 93.00p 93.00p 16316
30/07/2012 92.50p 93.00p 92.10p 93.00p 25120
27/07/2012 92.50p 93.25p 92.10p 92.50p 4245
26/07/2012 92.50p 92.50p 91.00p 92.50p 0
25/07/2012 92.50p 92.50p 91.00p 92.50p 3003
24/07/2012 92.50p 92.50p 92.50p 92.50p 6500
23/07/2012 92.00p 92.00p 92.00p 92.00p 5466
20/07/2012 92.00p 92.00p 91.00p 92.00p 0
19/07/2012 92.00p 92.00p 91.00p 92.00p 2400
18/07/2012 91.50p 93.00p 91.50p 92.00p 337000
17/07/2012 91.50p 92.07p 91.50p 91.50p 59176
16/07/2012 91.50p 91.56p 91.50p 91.50p 17723
13/07/2012 91.00p 91.50p 91.00p 91.50p 3278
12/07/2012 91.50p 91.50p 90.00p 91.00p 5700
11/07/2012 91.50p 91.50p 90.90p 91.50p 1123
10/07/2012 91.50p 91.50p 90.00p 91.50p 7250
09/07/2012 91.50p 91.50p 90.50p 91.50p 0
06/07/2012 91.50p 91.50p 90.50p 91.50p 2500
05/07/2012 91.50p 91.50p 91.50p 91.50p 26
04/07/2012 91.50p 91.50p 90.60p 91.50p 3000
03/07/2012 91.50p 91.50p 90.00p 91.50p 9600
02/07/2012 91.50p 91.50p 90.00p 91.50p 0
29/06/2012 91.50p 91.50p 90.00p 91.50p 150000
28/06/2012 91.50p 91.50p 91.50p 91.50p 3500
27/06/2012 91.00p 92.00p 90.00p 91.50p 254141
26/06/2012 91.50p 91.50p 90.00p 91.00p 5500
25/06/2012 91.50p 91.50p 91.10p 91.50p 5000
22/06/2012 91.50p 91.50p 90.50p 91.50p 23000
21/06/2012 91.50p 92.00p 91.50p 91.50p 38400
20/06/2012 91.50p 93.00p 91.00p 91.50p 5015
19/06/2012 91.50p 92.97p 90.90p 91.50p 16459
18/06/2012 91.50p 91.50p 90.00p 91.50p 73500
15/06/2012 91.00p 92.50p 91.00p 91.50p 18475
14/06/2012 90.50p 91.00p 89.57p 91.00p 0
13/06/2012 90.50p 90.50p 89.57p 90.50p 3354
12/06/2012 90.50p 92.00p 89.00p 90.50p 212852
11/06/2012 90.00p 91.75p 89.50p 90.50p 25663
08/06/2012 90.00p 90.92p 88.40p 90.00p 44255
07/06/2012 90.00p 90.00p 88.20p 90.00p 7500
06/06/2012 90.00p 91.00p 90.00p 90.00p 43
01/06/2012 90.00p 92.00p 88.20p 90.00p 7369
31/05/2012 90.00p 90.00p 88.50p 90.00p 0
30/05/2012 90.00p 90.00p 88.50p 90.00p 0
29/05/2012 90.00p 90.00p 88.50p 90.00p 4700
28/05/2012 90.00p 90.00p 88.00p 90.00p 24050
25/05/2012 90.00p 90.00p 88.00p 90.00p 15000
24/05/2012 90.00p 90.00p 90.00p 90.00p 22650
23/05/2012 90.00p 90.00p 89.00p 90.00p 32023
22/05/2012 89.50p 90.00p 89.00p 90.00p 17500
21/05/2012 90.50p 90.50p 88.00p 89.50p 5580
18/05/2012 92.00p 92.00p 90.00p 90.50p 12183
17/05/2012 93.00p 93.00p 91.00p 92.00p 19800
16/05/2012 96.00p 96.00p 90.00p 93.00p 30759
15/05/2012 96.25p 96.63p 95.00p 96.00p 248290
14/05/2012 96.25p 96.25p 95.57p 96.25p 36076
11/05/2012 96.00p 97.00p 95.50p 96.25p 86778
10/05/2012 96.00p 97.00p 95.00p 96.00p 29000
09/05/2012 96.00p 96.00p 94.00p 96.00p 16000
08/05/2012 96.00p 97.00p 95.00p 96.00p 26933
04/05/2012 96.00p 96.00p 95.55p 96.00p 4312
03/05/2012 96.00p 96.70p 96.00p 96.00p 9100
02/05/2012 96.00p 97.00p 96.00p 96.00p 33900
01/05/2012 96.00p 97.00p 94.17p 96.00p 23187
30/04/2012 96.00p 97.00p 94.17p 96.00p 223196
27/04/2012 96.00p 96.78p 95.00p 96.00p 25551
26/04/2012 96.00p 96.80p 95.30p 96.00p 18500
25/04/2012 96.25p 96.85p 95.00p 96.00p 120852
24/04/2012 96.25p 96.93p 95.73p 96.25p 83867
23/04/2012 96.00p 96.44p 95.50p 96.00p 38398
20/04/2012 96.00p 96.50p 96.00p 96.00p 34850
19/04/2012 96.00p 96.00p 95.50p 96.00p 3100
18/04/2012 96.00p 96.50p 95.00p 96.00p 2852
17/04/2012 96.00p 96.50p 95.50p 96.00p 15000
16/04/2012 96.00p 96.50p 95.00p 96.00p 6318
13/04/2012 96.00p 96.00p 95.08p 96.00p 850
12/04/2012 97.00p 97.00p 96.00p 96.00p 3000
11/04/2012 97.00p 98.00p 96.00p 97.00p 22728
10/04/2012 97.00p 98.00p 96.00p 97.00p 37176
05/04/2012 97.00p 97.20p 96.00p 97.00p 16824
04/04/2012 97.00p 98.00p 96.10p 97.00p 7070
03/04/2012 97.00p 97.50p 96.00p 97.00p 20284
02/04/2012 97.00p 97.00p 96.00p 97.00p 14317
30/03/2012 97.00p 98.00p 96.10p 97.00p 57172
29/03/2012 97.00p 97.00p 96.00p 97.00p 2000
28/03/2012 97.00p 97.00p 96.50p 97.00p 16256
27/03/2012 97.00p 97.00p 96.00p 97.00p 28800
26/03/2012 97.00p 97.00p 97.00p 97.00p 1500
23/03/2012 97.00p 97.50p 96.00p 97.00p 22700

*Close Price adjusted for both dividends and splits