Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/12/2020 480.00p 508.00p 480.00p 508.00p 19372
08/12/2020 486.00p 502.00p 486.00p 500.00p 8563
07/12/2020 516.00p 516.00p 496.00p 502.00p 62333
04/12/2020 500.00p 506.00p 488.98p 506.00p 200507
03/12/2020 500.00p 502.00p 486.00p 500.00p 143217
02/12/2020 499.00p 506.00p 485.15p 502.00p 42377
01/12/2020 500.00p 504.00p 487.00p 504.00p 306393
30/11/2020 481.00p 508.00p 480.00p 496.00p 63270
27/11/2020 492.00p 516.00p 481.00p 495.00p 201922
26/11/2020 502.00p 510.00p 493.00p 500.00p 70820
25/11/2020 497.00p 507.00p 492.00p 506.00p 70402
24/11/2020 520.00p 520.00p 465.91p 504.00p 259251
23/11/2020 512.00p 520.00p 496.00p 510.00p 247773
20/11/2020 502.00p 520.00p 494.78p 508.00p 345683
19/11/2020 528.00p 530.00p 491.17p 502.00p 503339
18/11/2020 514.00p 516.58p 481.00p 506.00p 520092
17/11/2020 510.00p 510.00p 481.00p 497.00p 45485
16/11/2020 518.00p 538.00p 499.91p 510.00p 198504
13/11/2020 502.00p 514.00p 490.00p 514.00p 32010
12/11/2020 477.00p 510.00p 471.28p 510.00p 18139
10/11/2020 500.00p 510.00p 471.00p 493.00p 317562
09/11/2020 479.00p 493.00p 450.00p 493.00p 17115
06/11/2020 459.00p 469.00p 442.00p 450.00p 11838
05/11/2020 421.00p 455.00p 421.00p 438.00p 970727
04/11/2020 454.00p 455.00p 440.00p 455.00p 13083
03/11/2020 430.00p 455.00p 430.00p 455.00p 8423
02/11/2020 445.00p 460.00p 440.00p 442.00p 24158
30/10/2020 459.00p 460.00p 421.00p 446.00p 21497
29/10/2020 442.00p 459.00p 421.00p 444.00p 37871
28/10/2020 451.00p 485.00p 441.00p 444.00p 17636
27/10/2020 475.00p 483.00p 455.00p 455.00p 243868
26/10/2020 470.00p 480.00p 460.00p 477.00p 15856
23/10/2020 480.00p 508.00p 461.29p 478.00p 28289
22/10/2020 482.00p 490.04p 461.00p 461.00p 18000
21/10/2020 490.00p 495.00p 480.00p 482.00p 9515
20/10/2020 491.00p 506.00p 480.00p 488.00p 359498
19/10/2020 493.00p 499.36p 485.00p 491.00p 375884
16/10/2020 486.00p 497.00p 485.00p 490.00p 57848
15/10/2020 486.00p 497.00p 485.00p 485.00p 8626
14/10/2020 488.00p 512.00p 488.00p 488.00p 40167
13/10/2020 495.00p 508.00p 488.12p 504.00p 32886
12/10/2020 499.00p 500.00p 479.00p 493.00p 91055
09/10/2020 479.00p 500.00p 474.25p 498.00p 27212
08/10/2020 499.00p 500.00p 481.50p 500.00p 26334
07/10/2020 504.00p 504.00p 483.00p 483.00p 256477
06/10/2020 508.00p 510.00p 487.36p 504.00p 34768
05/10/2020 490.00p 532.00p 481.00p 532.00p 20051
02/10/2020 500.00p 526.00p 500.00p 506.00p 31758
01/10/2020 510.00p 536.02p 500.00p 506.00p 36735
30/09/2020 491.00p 536.00p 472.00p 508.00p 1308078
29/09/2020 491.00p 500.00p 480.00p 484.00p 70855
28/09/2020 489.00p 518.00p 480.00p 486.00p 107083
25/09/2020 486.00p 508.00p 480.00p 489.00p 31408
24/09/2020 462.00p 528.00p 453.00p 485.00p 267149
23/09/2020 451.00p 500.00p 441.00p 476.00p 37321
22/09/2020 479.00p 480.00p 460.00p 470.00p 1051632
21/09/2020 461.00p 479.00p 460.00p 470.00p 345615
18/09/2020 442.00p 479.00p 441.00p 460.00p 680928
17/09/2020 479.00p 480.00p 450.00p 461.00p 32171
16/09/2020 460.00p 480.00p 450.00p 460.00p 85692
15/09/2020 477.00p 484.00p 451.00p 480.00p 41508
14/09/2020 456.00p 477.00p 451.00p 477.00p 30449
11/09/2020 470.00p 480.00p 451.00p 475.00p 51498
10/09/2020 490.00p 490.00p 475.93p 480.00p 140867
09/09/2020 478.00p 490.00p 472.00p 480.00p 924292
08/09/2020 475.00p 484.00p 442.36p 479.00p 190333
07/09/2020 484.00p 485.96p 471.00p 474.00p 24864
04/09/2020 470.00p 500.00p 455.14p 485.00p 85241
03/09/2020 485.00p 485.00p 451.00p 485.00p 32918
02/09/2020 470.00p 487.00p 451.00p 487.00p 284003
01/09/2020 460.00p 480.00p 431.00p 480.00p 89792
31/08/2020 476.00p 500.00p 460.00p 475.00p 23315
28/08/2020 476.00p 500.00p 460.00p 475.00p 23315
27/08/2020 425.00p 499.00p 375.59p 475.00p 145995
26/08/2020 460.00p 460.00p 429.43p 450.00p 220959
25/08/2020 424.00p 491.00p 409.00p 452.50p 113294
24/08/2020 369.00p 380.00p 363.00p 369.00p 77814
21/08/2020 370.00p 378.65p 365.08p 369.00p 151768
20/08/2020 370.00p 380.72p 370.00p 377.00p 3750
19/08/2020 375.00p 390.00p 368.07p 390.00p 13130
18/08/2020 375.00p 377.78p 362.00p 374.00p 15965
17/08/2020 365.00p 375.00p 364.00p 371.00p 59083
14/08/2020 380.00p 380.00p 363.00p 366.00p 19984
13/08/2020 371.00p 380.90p 366.71p 368.00p 24763
12/08/2020 380.00p 380.00p 365.00p 373.00p 408811
11/08/2020 360.00p 379.00p 360.00p 361.00p 15698
10/08/2020 374.00p 374.00p 365.00p 365.00p 5977
07/08/2020 360.00p 390.00p 347.00p 377.50p 65665
06/08/2020 380.00p 380.00p 363.00p 363.00p 9203
05/08/2020 380.00p 380.00p 361.00p 380.00p 49752
04/08/2020 381.00p 386.46p 363.80p 370.00p 156758
03/08/2020 365.00p 380.00p 362.00p 362.00p 10455
31/07/2020 375.00p 382.00p 366.00p 375.00p 18046
30/07/2020 378.00p 387.00p 370.75p 377.00p 2668
29/07/2020 378.00p 399.61p 362.25p 380.00p 11195
28/07/2020 378.00p 383.38p 365.25p 369.00p 6982
27/07/2020 385.00p 382.48p 378.00p 379.00p 5264
24/07/2020 385.00p 389.81p 370.13p 376.50p 31809
23/07/2020 380.00p 390.00p 380.00p 382.00p 13568
22/07/2020 391.00p 392.00p 381.09p 390.00p 7898
21/07/2020 382.00p 390.76p 377.75p 385.00p 10602
20/07/2020 410.00p 410.00p 375.00p 385.00p 36933
17/07/2020 399.00p 405.00p 386.00p 398.00p 25697
16/07/2020 399.00p 405.00p 375.25p 392.50p 7411
15/07/2020 399.00p 399.00p 380.00p 380.00p 6282
14/07/2020 383.00p 393.60p 380.00p 390.00p 6669
13/07/2020 389.00p 396.00p 389.00p 394.50p 5158
10/07/2020 381.00p 399.00p 375.25p 382.00p 1054172
09/07/2020 380.00p 398.00p 380.00p 386.00p 532323
08/07/2020 380.00p 393.00p 380.00p 382.00p 136472
07/07/2020 380.00p 390.00p 380.00p 380.00p 6661
06/07/2020 365.00p 393.00p 365.00p 387.00p 811452
03/07/2020 369.00p 383.82p 365.00p 375.00p 282918
02/07/2020 350.00p 370.00p 350.00p 370.00p 26034
01/07/2020 369.00p 369.00p 351.00p 365.00p 10066
30/06/2020 366.00p 368.87p 354.00p 354.00p 21411
26/06/2020 399.00p 399.00p 360.00p 375.00p 141400
25/06/2020 399.00p 399.00p 380.00p 385.50p 54549
24/06/2020 360.00p 391.90p 360.00p 370.00p 428499
23/06/2020 399.00p 399.00p 370.00p 375.00p 16256
22/06/2020 380.00p 389.00p 375.00p 389.00p 44915
19/06/2020 371.00p 382.00p 370.00p 370.00p 7978
18/06/2020 388.00p 388.00p 373.00p 373.00p 6700
17/06/2020 389.00p 390.00p 370.00p 382.50p 7434
16/06/2020 389.00p 399.00p 372.00p 386.00p 22988
15/06/2020 376.00p 382.00p 368.00p 373.00p 20437
12/06/2020 370.00p 383.75p 370.00p 370.00p 9053
11/06/2020 389.00p 389.00p 370.00p 370.00p 81126
10/06/2020 371.00p 389.00p 370.00p 379.50p 10451
09/06/2020 370.00p 380.00p 370.00p 376.00p 20003
08/06/2020 362.00p 378.82p 362.00p 370.00p 145223
05/06/2020 348.00p 388.65p 332.00p 355.00p 689650
04/06/2020 349.00p 350.00p 329.29p 350.00p 23939
03/06/2020 321.00p 336.50p 320.00p 335.00p 48135
02/06/2020 346.00p 346.00p 322.00p 325.00p 13810
29/05/2020 352.00p 352.00p 344.00p 347.00p 14008
28/05/2020 352.00p 369.79p 341.00p 347.00p 166204
27/05/2020 358.00p 358.00p 345.15p 347.00p 26270
26/05/2020 350.00p 350.00p 335.00p 344.00p 215014
22/05/2020 329.00p 348.82p 329.00p 333.00p 9371
21/05/2020 333.00p 349.00p 327.40p 339.00p 132449
20/05/2020 350.00p 350.00p 320.97p 337.50p 35646
19/05/2020 341.00p 349.00p 330.00p 335.00p 40906
18/05/2020 347.00p 350.00p 341.00p 345.50p 27475
15/05/2020 369.00p 369.00p 341.00p 350.00p 451311
14/05/2020 378.00p 378.00p 348.00p 350.00p 92334
12/05/2020 361.00p 379.20p 361.00p 374.50p 7824
11/05/2020 351.00p 379.76p 361.07p 368.50p 43289
07/05/2020 351.00p 365.38p 351.00p 360.00p 80312
06/05/2020 369.00p 370.00p 352.00p 352.00p 14430
05/05/2020 354.00p 370.82p 354.00p 360.00p 245071
04/05/2020 379.00p 379.00p 360.00p 363.00p 16088
01/05/2020 361.00p 380.00p 361.00p 380.00p 263914
30/04/2020 379.00p 395.00p 361.00p 370.00p 49356
29/04/2020 389.00p 389.00p 370.00p 370.00p 59383
28/04/2020 379.00p 380.00p 361.13p 370.00p 57751
27/04/2020 345.00p 380.00p 345.00p 380.00p 10526
24/04/2020 349.00p 379.00p 355.50p 365.00p 40694
23/04/2020 349.00p 372.00p 346.80p 364.50p 16989
22/04/2020 381.00p 389.00p 363.00p 376.00p 61480
21/04/2020 381.00p 392.20p 360.00p 375.00p 21199
20/04/2020 387.00p 409.00p 382.00p 382.00p 33155
17/04/2020 368.00p 406.00p 368.00p 372.00p 65989
16/04/2020 350.00p 368.82p 350.00p 350.00p 16982
15/04/2020 364.00p 370.00p 348.53p 370.00p 161482
09/04/2020 339.00p 348.86p 326.00p 335.00p 520886
08/04/2020 318.00p 340.00p 317.97p 340.00p 166604
07/04/2020 295.00p 350.00p 286.00p 335.00p 45831
06/04/2020 281.00p 294.00p 271.28p 285.00p 5148363
03/04/2020 282.00p 300.00p 282.00p 286.00p 24458
02/04/2020 290.00p 304.00p 286.00p 304.00p 10745
01/04/2020 293.00p 306.00p 285.00p 285.00p 659642
31/03/2020 293.00p 309.00p 293.00p 295.00p 29973
30/03/2020 300.00p 305.04p 288.00p 294.00p 70215
27/03/2020 309.00p 309.00p 275.00p 275.00p 24085
26/03/2020 299.00p 301.50p 264.29p 301.50p 122847
25/03/2020 241.00p 330.91p 241.00p 315.00p 64784
24/03/2020 239.00p 263.91p 234.50p 245.00p 46517
23/03/2020 249.00p 249.00p 199.50p 230.50p 72489
20/03/2020 259.00p 259.00p 240.94p 246.00p 59982
19/03/2020 223.00p 246.00p 217.00p 246.00p 136525
18/03/2020 238.00p 248.84p 218.00p 218.00p 43516
17/03/2020 310.00p 310.00p 220.00p 245.50p 157126
16/03/2020 320.00p 329.00p 231.00p 297.50p 101551
13/03/2020 417.00p 423.00p 345.00p 345.00p 58723
12/03/2020 435.00p 444.00p 416.00p 423.00p 34126
11/03/2020 435.00p 446.00p 430.00p 439.50p 369165
10/03/2020 435.00p 460.60p 435.00p 440.00p 178023
09/03/2020 450.00p 450.00p 419.20p 443.00p 21089
06/03/2020 467.00p 474.00p 460.00p 462.00p 241773
05/03/2020 475.00p 498.00p 470.00p 477.50p 10508
04/03/2020 480.00p 494.32p 471.00p 484.50p 56744
03/03/2020 490.00p 495.00p 472.00p 492.50p 10370
02/03/2020 470.00p 490.12p 470.00p 480.00p 33439
28/02/2020 480.00p 487.00p 461.00p 478.00p 37936
27/02/2020 480.00p 490.00p 480.00p 483.00p 22449
26/02/2020 480.00p 490.00p 473.50p 481.50p 20356
25/02/2020 476.00p 489.76p 476.00p 484.50p 78254
24/02/2020 482.00p 508.00p 480.00p 487.50p 166087
21/02/2020 491.00p 506.00p 470.68p 485.00p 178747

*Close Price adjusted for both dividends and splits