Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/06/2011 83.00p 83.00p 82.50p 83.00p 3000
09/06/2011 83.00p 83.25p 82.00p 83.00p 35000
08/06/2011 83.00p 84.00p 82.32p 83.00p 21551
07/06/2011 83.00p 84.00p 82.25p 83.00p 45539
06/06/2011 83.00p 85.00p 83.00p 83.00p 25867
03/06/2011 83.00p 83.00p 83.00p 83.00p 0
02/06/2011 83.00p 84.00p 82.45p 83.00p 0
01/06/2011 83.00p 84.00p 82.45p 83.00p 390511
31/05/2011 83.00p 83.90p 82.34p 83.00p 17000
27/05/2011 83.00p 83.80p 83.00p 83.00p 30703
26/05/2011 83.00p 84.50p 82.30p 83.00p 0
25/05/2011 84.50p 84.50p 82.30p 83.00p 52700
24/05/2011 83.00p 84.50p 83.00p 84.50p 17875
23/05/2011 83.50p 84.00p 82.81p 83.00p 3000
20/05/2011 82.50p 84.00p 82.50p 83.50p 20239
19/05/2011 82.50p 82.67p 82.20p 82.50p 10036
18/05/2011 84.50p 84.50p 81.00p 82.00p 49816
17/05/2011 84.50p 84.50p 84.40p 84.50p 31
16/05/2011 84.50p 86.00p 84.50p 84.50p 165817
13/05/2011 83.50p 86.00p 83.00p 84.50p 22642
12/05/2011 83.00p 83.00p 79.50p 83.00p 0
11/05/2011 79.50p 83.00p 79.50p 82.00p 15551
10/05/2011 77.50p 80.00p 77.50p 79.50p 70000
09/05/2011 77.50p 77.50p 76.00p 77.50p 12500
06/05/2011 77.00p 77.70p 77.00p 77.00p 11131
05/05/2011 77.00p 77.00p 76.00p 77.00p 3150
04/05/2011 79.00p 79.00p 76.00p 77.00p 99924
03/05/2011 79.50p 80.00p 78.00p 79.00p 34645
28/04/2011 79.50p 79.74p 79.00p 79.50p 0
27/04/2011 79.50p 79.74p 79.00p 79.50p 18000
26/04/2011 79.50p 80.50p 79.00p 79.50p 0
21/04/2011 79.50p 80.50p 79.00p 79.50p 0
20/04/2011 80.00p 80.50p 79.00p 79.50p 13110
19/04/2011 80.00p 80.00p 79.00p 80.00p 8240
18/04/2011 81.50p 81.50p 80.00p 80.00p 21528
15/04/2011 81.50p 81.50p 81.50p 81.50p 162300
14/04/2011 81.50p 83.00p 80.75p 81.50p 0
13/04/2011 83.00p 83.00p 80.75p 81.50p 4000
12/04/2011 84.00p 84.00p 82.60p 83.00p 34286
11/04/2011 84.00p 84.00p 83.75p 84.00p 10716
08/04/2011 84.00p 84.00p 84.00p 84.00p 6788
07/04/2011 82.50p 85.00p 82.50p 84.00p 427364
06/04/2011 82.50p 82.75p 81.50p 82.50p 100815
05/04/2011 84.00p 84.00p 82.00p 82.50p 67834
04/04/2011 78.50p 83.50p 78.50p 81.50p 130049
01/04/2011 77.00p 80.00p 77.00p 78.50p 52388
31/03/2011 77.00p 77.45p 77.00p 77.00p 18900
30/03/2011 77.00p 77.00p 76.60p 77.00p 60075
29/03/2011 77.50p 77.50p 76.60p 77.00p 7000
28/03/2011 77.50p 77.50p 76.90p 77.50p 0
25/03/2011 77.50p 77.50p 76.90p 77.50p 12249
24/03/2011 77.50p 77.50p 76.00p 77.50p 20677
23/03/2011 77.50p 77.50p 76.30p 77.50p 6000
22/03/2011 77.00p 77.50p 76.80p 77.50p 287880
21/03/2011 77.00p 77.00p 75.00p 77.00p 35500
18/03/2011 76.50p 78.80p 76.50p 77.00p 13200
17/03/2011 76.50p 76.50p 75.50p 76.50p 26322
16/03/2011 76.50p 76.50p 75.50p 76.50p 21000
15/03/2011 80.50p 80.50p 76.50p 76.50p 27083
14/03/2011 80.50p 80.50p 80.02p 80.50p 1708
11/03/2011 80.50p 80.50p 80.06p 80.50p 1500
10/03/2011 81.00p 80.50p 80.00p 80.50p 324031
09/03/2011 81.00p 81.35p 80.00p 81.00p 0
08/03/2011 81.00p 81.35p 80.00p 81.00p 171948
07/03/2011 81.00p 81.25p 80.02p 81.00p 0
04/03/2011 81.00p 81.25p 80.02p 81.00p 12500
03/03/2011 81.00p 81.00p 80.02p 81.00p 5000
02/03/2011 81.00p 81.00p 80.00p 81.00p 85539
01/03/2011 81.00p 81.35p 80.00p 81.00p 17697
28/02/2011 81.00p 81.76p 80.00p 81.00p 624589
25/02/2011 81.00p 81.00p 80.00p 81.00p 31735
24/02/2011 81.00p 81.00p 80.25p 81.00p 0
23/02/2011 81.00p 81.00p 80.25p 81.00p 7792
22/02/2011 81.00p 81.25p 80.50p 81.00p 12500
21/02/2011 81.00p 81.00p 81.00p 81.00p 0
18/02/2011 81.50p 81.00p 81.00p 81.00p 2500
17/02/2011 81.50p 82.50p 80.50p 81.50p 44750
16/02/2011 81.50p 81.50p 80.75p 81.50p 5000
15/02/2011 82.00p 81.50p 80.02p 81.00p 569836
14/02/2011 82.00p 82.00p 81.40p 82.00p 5000
11/02/2011 81.40p 82.00p 81.40p 82.00p 6768
10/02/2011 82.00p 82.50p 81.40p 82.00p 25494
09/02/2011 82.00p 82.00p 81.40p 82.00p 33319
08/02/2011 81.00p 82.00p 81.00p 82.00p 5200
07/02/2011 82.00p 82.50p 81.25p 82.00p 17717
04/02/2011 83.00p 83.00p 82.00p 82.50p 34945
03/02/2011 82.00p 82.50p 78.00p 82.50p 87117
02/02/2011 82.25p 82.99p 82.20p 82.50p 30027
01/02/2011 82.50p 82.99p 82.20p 82.50p 138780
31/01/2011 84.50p 84.50p 81.00p 82.50p 406026
28/01/2011 81.50p 86.00p 81.50p 84.50p 2074952
27/01/2011 79.00p 82.75p 79.00p 81.50p 281498
26/01/2011 78.50p 78.98p 78.00p 78.50p 295498
25/01/2011 77.00p 79.00p 75.50p 78.00p 305532
24/01/2011 73.50p 73.99p 73.50p 73.75p 225651
21/01/2011 73.50p 73.98p 73.50p 73.50p 6708
20/01/2011 73.00p 74.50p 73.00p 73.50p 215466
19/01/2011 70.00p 73.00p 70.00p 72.00p 361618
18/01/2011 69.50p 71.00p 69.50p 70.00p 108000
17/01/2011 69.50p 69.50p 69.50p 69.50p 2000
14/01/2011 70.00p 71.00p 70.00p 70.00p 0
13/01/2011 70.00p 71.00p 70.00p 70.00p 470344
12/01/2011 69.00p 69.50p 69.00p 69.00p 140000
11/01/2011 69.33p 70.00p 68.00p 69.00p 126365
10/01/2011 68.50p 69.00p 68.50p 68.50p 6427
07/01/2011 68.50p 69.50p 68.45p 68.50p 20000
06/01/2011 69.50p 69.50p 68.00p 68.50p 100500
05/01/2011 69.50p 69.50p 68.00p 69.50p 318587
04/01/2011 69.50p 69.50p 68.00p 69.50p 5715
31/12/2010 69.50p 69.50p 69.45p 69.50p 1296
30/12/2010 69.50p 69.50p 69.50p 69.50p 0
29/12/2010 69.50p 69.50p 69.50p 69.50p 149884
24/12/2010 70.00p 70.00p 68.25p 69.50p 18990
23/12/2010 70.00p 70.00p 69.00p 70.00p 156252
22/12/2010 70.00p 70.00p 70.00p 70.00p 0
21/12/2010 70.00p 70.00p 69.00p 70.00p 25000
20/12/2010 70.00p 70.00p 69.00p 70.00p 9331
17/12/2010 70.00p 70.00p 69.00p 70.00p 3920
16/12/2010 70.00p 70.00p 69.00p 70.00p 1800
15/12/2010 71.00p 71.00p 69.00p 70.00p 140557
14/12/2010 71.00p 72.00p 70.00p 71.00p 182000
13/12/2010 71.00p 71.33p 70.00p 71.00p 7650
10/12/2010 71.50p 71.50p 71.50p 71.50p 0
09/12/2010 71.50p 72.00p 70.00p 71.50p 9545
08/12/2010 71.50p 71.50p 70.00p 71.50p 3000
07/12/2010 71.50p 71.50p 70.00p 71.50p 2067
06/12/2010 71.50p 72.00p 71.50p 71.50p 2930
03/12/2010 71.50p 72.00p 70.00p 71.50p 189300
02/12/2010 71.50p 71.50p 71.50p 71.50p 0
01/12/2010 73.00p 73.00p 71.50p 71.50p 2782
30/11/2010 74.00p 74.00p 72.50p 73.00p 45000
29/11/2010 74.00p 74.00p 73.60p 74.00p 22000
26/11/2010 74.00p 74.00p 73.53p 74.00p 151825
25/11/2010 74.00p 74.70p 73.50p 74.00p 46663
24/11/2010 74.00p 74.00p 73.25p 74.00p 403000
23/11/2010 74.00p 74.00p 73.00p 74.00p 166946
22/11/2010 74.00p 74.50p 73.02p 74.00p 42610
19/11/2010 73.50p 74.75p 72.50p 74.00p 25076
18/11/2010 73.00p 73.50p 72.25p 73.50p 2000
17/11/2010 73.00p 73.00p 73.00p 73.00p 0
16/11/2010 73.00p 73.00p 71.04p 73.00p 7500
15/11/2010 73.00p 74.00p 73.00p 73.00p 708338
12/11/2010 72.50p 73.00p 71.25p 73.00p 4000
11/11/2010 72.50p 72.50p 70.25p 72.50p 5000
10/11/2010 72.50p 72.50p 72.50p 72.50p 0
09/11/2010 73.00p 73.00p 70.00p 72.00p 593494
08/11/2010 73.00p 73.00p 72.10p 73.00p 1257
05/11/2010 69.50p 74.00p 69.50p 73.00p 28593
04/11/2010 69.00p 70.00p 69.00p 69.00p 512560
03/11/2010 69.50p 69.50p 65.50p 69.00p 49573
02/11/2010 71.00p 71.50p 69.00p 69.50p 18189
01/11/2010 72.50p 72.50p 70.00p 71.00p 8600
29/10/2010 75.50p 75.90p 72.00p 72.50p 60000
28/10/2010 75.50p 75.50p 74.00p 75.50p 1740
27/10/2010 76.50p 77.25p 75.00p 75.50p 15383
26/10/2010 76.50p 77.00p 75.00p 76.50p 212276
25/10/2010 76.50p 78.00p 75.50p 76.50p 12000
22/10/2010 76.50p 78.00p 75.45p 76.50p 10500
21/10/2010 75.50p 76.76p 74.75p 76.50p 14400
20/10/2010 75.50p 76.64p 75.50p 75.50p 1000
19/10/2010 77.00p 77.00p 75.00p 75.50p 48455
18/10/2010 74.00p 74.00p 74.00p 74.00p 0
15/10/2010 68.50p 76.00p 68.50p 73.50p 60402
14/10/2010 68.00p 70.00p 66.50p 68.50p 36857
13/10/2010 68.00p 68.00p 66.00p 68.00p 2000
12/10/2010 66.50p 68.00p 66.50p 68.00p 60005
11/10/2010 66.50p 66.50p 66.50p 66.50p 0
08/10/2010 64.50p 67.90p 64.50p 66.50p 27027
07/10/2010 64.25p 66.00p 64.25p 64.50p 10000
06/10/2010 64.00p 66.00p 64.00p 64.25p 45156
05/10/2010 63.00p 66.00p 63.00p 64.00p 5000
04/10/2010 63.50p 63.50p 63.00p 63.00p 0
01/10/2010 63.00p 63.00p 62.00p 63.00p 13000
30/09/2010 63.00p 64.20p 63.00p 63.00p 15000
29/09/2010 63.00p 64.20p 63.00p 63.00p 5000
28/09/2010 63.00p 64.00p 61.00p 63.00p 53487
27/09/2010 63.00p 63.80p 60.00p 63.00p 144781
24/09/2010 63.00p 64.00p 63.00p 63.00p 5000
23/09/2010 63.00p 63.00p 63.00p 63.00p 0
22/09/2010 63.50p 63.50p 62.50p 63.00p 7500
21/09/2010 63.50p 63.50p 63.50p 63.50p 0
20/09/2010 63.50p 64.00p 62.50p 63.50p 3512
17/09/2010 63.50p 63.50p 62.20p 63.50p 86676
16/09/2010 63.50p 63.50p 62.50p 63.50p 9548
15/09/2010 63.50p 63.50p 62.25p 63.50p 105600
14/09/2010 63.50p 64.00p 63.50p 63.50p 335
13/09/2010 63.50p 63.50p 62.00p 63.50p 64725
10/09/2010 64.00p 64.00p 63.00p 63.50p 8167
09/09/2010 64.00p 64.00p 63.25p 64.00p 2000
08/09/2010 64.00p 64.00p 63.00p 64.00p 15940
07/09/2010 64.00p 64.00p 63.00p 64.00p 54958
06/09/2010 64.00p 64.00p 63.24p 64.00p 6500
03/09/2010 64.00p 64.00p 64.00p 64.00p 0
02/09/2010 64.00p 64.00p 64.00p 64.00p 0
01/09/2010 64.00p 64.00p 64.00p 64.00p 0
31/08/2010 64.00p 64.00p 64.00p 64.00p 0
27/08/2010 64.00p 64.00p 64.00p 64.00p 0
26/08/2010 64.00p 64.00p 64.00p 64.00p 0
25/08/2010 63.50p 64.00p 63.23p 64.00p 1300
24/08/2010 63.50p 63.50p 63.50p 63.50p 0

*Close Price adjusted for both dividends and splits