Next Fifteen Communications (NFC) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/05/2019 586.00p 627.00p 581.00p 600.00p 49518
08/05/2019 590.00p 596.62p 584.00p 588.00p 23484
07/05/2019 596.00p 604.00p 584.00p 584.00p 7681
03/05/2019 586.00p 595.00p 578.00p 595.00p 4652
02/05/2019 594.00p 594.00p 562.00p 582.00p 21875
01/05/2019 574.00p 594.00p 574.00p 580.00p 26112
30/04/2019 570.00p 587.20p 550.58p 580.00p 11814
29/04/2019 554.00p 574.24p 552.00p 556.00p 100998
26/04/2019 550.00p 566.20p 550.00p 559.00p 28674
25/04/2019 560.00p 568.00p 546.00p 566.00p 20423
24/04/2019 522.00p 561.19p 522.00p 558.00p 60190
23/04/2019 530.00p 548.02p 530.00p 535.00p 8156
18/04/2019 550.00p 550.00p 539.30p 544.00p 9472
17/04/2019 540.00p 558.02p 540.00p 542.00p 8367
16/04/2019 540.00p 564.70p 540.00p 560.00p 335083
15/04/2019 564.00p 564.00p 540.00p 552.00p 21324
12/04/2019 564.00p 564.00p 538.00p 550.00p 153675
11/04/2019 530.00p 552.00p 530.00p 542.00p 179514
10/04/2019 542.00p 552.00p 530.00p 539.00p 9782
09/04/2019 552.00p 561.33p 544.00p 547.00p 91475
08/04/2019 540.00p 564.29p 540.00p 556.00p 25007
05/04/2019 540.00p 565.00p 538.00p 540.00p 81265
04/04/2019 540.00p 541.10p 520.67p 539.00p 831790
03/04/2019 554.00p 562.00p 538.50p 540.00p 159803
02/04/2019 550.00p 562.00p 542.00p 556.00p 31050
01/04/2019 560.00p 563.84p 549.21p 561.00p 8700
29/03/2019 572.00p 572.00p 547.36p 562.00p 12905
28/03/2019 558.00p 558.00p 549.50p 554.00p 16339
27/03/2019 550.00p 562.00p 544.16p 550.00p 79845
26/03/2019 550.00p 567.48p 542.52p 550.00p 12724
25/03/2019 552.00p 570.00p 542.00p 552.00p 14091
22/03/2019 550.00p 576.00p 550.00p 550.00p 39934
21/03/2019 554.00p 574.00p 552.00p 574.00p 14026
20/03/2019 580.00p 593.50p 550.00p 550.00p 70535
19/03/2019 562.00p 578.00p 553.30p 578.00p 34371
18/03/2019 560.00p 580.00p 544.00p 580.00p 6663
15/03/2019 522.00p 560.00p 522.00p 560.00p 49722
14/03/2019 536.00p 553.64p 530.00p 540.00p 24931
13/03/2019 554.00p 563.71p 534.00p 560.00p 55244
12/03/2019 562.00p 568.60p 556.90p 557.00p 41550
11/03/2019 574.00p 574.00p 533.80p 555.00p 66025
08/03/2019 556.00p 570.00p 547.00p 548.00p 10037
07/03/2019 550.00p 557.00p 548.00p 550.00p 88861
06/03/2019 552.00p 557.00p 544.50p 550.00p 71380
05/03/2019 552.00p 568.90p 540.00p 550.00p 42982
04/03/2019 584.00p 584.00p 550.00p 570.00p 17577
01/03/2019 568.00p 580.00p 549.50p 571.00p 97928
28/02/2019 542.00p 570.00p 542.00p 568.00p 163621
27/02/2019 558.00p 570.00p 554.87p 565.00p 154211
26/02/2019 558.00p 569.40p 556.50p 560.00p 2965
25/02/2019 580.00p 583.66p 546.00p 558.00p 56328
22/02/2019 550.00p 566.00p 540.00p 563.00p 28128
21/02/2019 510.00p 548.00p 510.00p 548.00p 150579
20/02/2019 530.00p 548.00p 529.00p 540.00p 10181
19/02/2019 528.00p 548.40p 521.00p 541.00p 1194
18/02/2019 508.00p 546.00p 508.00p 534.00p 45910
15/02/2019 504.00p 546.00p 504.00p 525.00p 5882
14/02/2019 536.00p 536.00p 501.08p 519.00p 8099
13/02/2019 520.00p 530.19p 500.00p 519.00p 113920
12/02/2019 500.00p 520.00p 500.00p 511.00p 22114
11/02/2019 520.00p 520.00p 500.94p 511.00p 13283
08/02/2019 548.00p 548.00p 506.60p 510.00p 13050
07/02/2019 506.00p 530.00p 500.00p 500.00p 11196
06/02/2019 520.00p 539.80p 499.30p 514.00p 15458
05/02/2019 495.00p 495.00p 485.00p 491.00p 11435
04/02/2019 500.00p 500.00p 470.00p 485.00p 20874
01/02/2019 500.00p 500.00p 469.00p 500.00p 30450
31/01/2019 518.00p 518.00p 453.00p 471.00p 179054
30/01/2019 480.00p 485.45p 471.27p 482.50p 4734
29/01/2019 500.00p 500.00p 470.30p 475.00p 66310
28/01/2019 486.00p 508.00p 473.00p 501.00p 12269
25/01/2019 520.00p 520.00p 490.00p 494.00p 5394
24/01/2019 499.00p 499.05p 480.00p 487.50p 12541
23/01/2019 480.00p 500.00p 480.00p 491.50p 25910
22/01/2019 498.00p 499.76p 459.71p 495.00p 11855
21/01/2019 471.39p 488.50p 471.39p 488.50p 7092
18/01/2019 500.00p 518.55p 480.50p 480.50p 26855
17/01/2019 514.00p 514.00p 486.00p 500.00p 22994
16/01/2019 472.00p 515.00p 472.00p 484.00p 9767
15/01/2019 487.00p 500.00p 475.00p 500.00p 27858
14/01/2019 514.00p 515.00p 478.00p 485.00p 273703
11/01/2019 486.18p 489.80p 482.86p 487.00p 26829
10/01/2019 494.00p 494.00p 485.00p 488.00p 13814
09/01/2019 496.00p 496.00p 475.00p 481.50p 7254
08/01/2019 490.00p 518.00p 485.00p 500.00p 13203
07/01/2019 500.00p 500.00p 486.00p 500.00p 8776
04/01/2019 485.00p 503.65p 480.00p 502.00p 14640
03/01/2019 485.00p 493.00p 480.00p 492.00p 11835
02/01/2019 486.00p 500.92p 485.00p 486.00p 2236
31/12/2018 481.00p 497.15p 481.00p 489.00p 9323
28/12/2018 490.00p 505.00p 488.00p 488.00p 1764
27/12/2018 495.00p 510.01p 490.00p 499.00p 8391
24/12/2018 497.00p 507.75p 494.60p 507.00p 6690
21/12/2018 491.00p 510.00p 487.02p 510.00p 20032
20/12/2018 495.00p 505.33p 485.00p 493.50p 62038
19/12/2018 504.00p 510.00p 494.00p 506.00p 15233
18/12/2018 499.00p 524.48p 495.00p 502.50p 32112
17/12/2018 516.00p 524.48p 495.69p 504.50p 12009
14/12/2018 508.00p 514.00p 508.00p 512.00p 28925
13/12/2018 504.00p 518.00p 500.00p 504.00p 14439
12/12/2018 510.00p 527.00p 504.00p 515.00p 10579
11/12/2018 500.00p 506.00p 500.00p 500.00p 580
10/12/2018 506.73p 526.26p 500.60p 510.00p 8986
07/12/2018 502.00p 528.00p 485.00p 516.00p 13808
06/12/2018 508.00p 527.00p 506.00p 514.00p 6243
05/12/2018 504.00p 528.00p 504.00p 504.00p 7211
04/12/2018 512.00p 530.00p 512.00p 524.00p 11593
03/12/2018 520.00p 520.00p 506.00p 512.00p 146834
30/11/2018 516.00p 519.10p 506.24p 510.00p 4801
29/11/2018 508.00p 514.00p 505.00p 511.00p 13382
28/11/2018 504.00p 526.24p 504.00p 515.00p 11873
27/11/2018 522.00p 525.14p 506.00p 506.00p 5044
26/11/2018 514.00p 530.00p 506.00p 530.00p 6691
23/11/2018 506.00p 522.00p 502.00p 511.00p 12202
22/11/2018 514.00p 514.00p 506.00p 508.00p 4157
21/11/2018 506.00p 516.00p 504.62p 516.00p 16731
20/11/2018 510.00p 515.82p 500.92p 507.50p 53254
19/11/2018 530.00p 530.00p 510.60p 520.00p 2687
16/11/2018 502.00p 528.00p 502.00p 520.00p 20588
15/11/2018 548.00p 548.00p 502.00p 515.00p 16688
14/11/2018 502.00p 528.00p 502.00p 522.00p 9484
13/11/2018 510.00p 521.88p 502.00p 505.00p 9070
12/11/2018 510.00p 520.00p 502.00p 510.00p 4986
09/11/2018 522.00p 529.70p 515.80p 524.00p 44657
08/11/2018 538.00p 540.00p 520.00p 524.00p 10581
07/11/2018 540.00p 548.00p 508.00p 533.00p 44725
06/11/2018 502.00p 534.00p 500.00p 507.00p 23617
05/11/2018 506.00p 533.26p 500.00p 513.00p 20945
02/11/2018 490.00p 518.00p 485.00p 504.00p 18825
01/11/2018 498.00p 499.00p 473.00p 485.50p 16271
31/10/2018 491.00p 502.00p 460.00p 487.50p 17239
30/10/2018 472.00p 501.05p 472.00p 488.50p 6779
29/10/2018 478.00p 501.10p 466.00p 475.50p 15009
26/10/2018 480.00p 489.90p 480.00p 485.50p 15634
25/10/2018 487.00p 498.50p 481.85p 492.50p 175868
24/10/2018 496.00p 514.30p 496.00p 504.50p 22061
23/10/2018 502.00p 523.33p 499.45p 514.00p 48307
22/10/2018 500.00p 530.00p 499.00p 530.00p 14395
19/10/2018 506.00p 513.50p 487.31p 500.00p 9036
18/10/2018 500.00p 507.47p 500.00p 505.00p 5060
17/10/2018 502.00p 518.00p 502.00p 511.00p 18813
16/10/2018 484.00p 497.83p 467.00p 488.50p 9624
15/10/2018 489.00p 489.00p 466.58p 477.50p 21138
12/10/2018 463.00p 489.00p 462.00p 469.00p 19857
11/10/2018 470.00p 499.00p 454.55p 479.50p 246585
10/10/2018 524.00p 544.99p 495.00p 510.00p 148711
09/10/2018 542.00p 550.00p 534.00p 543.00p 11878
08/10/2018 524.00p 546.00p 524.00p 536.00p 22468
05/10/2018 522.00p 542.93p 514.00p 526.00p 456879
04/10/2018 526.00p 546.90p 522.00p 536.00p 4164
03/10/2018 526.00p 545.70p 516.00p 526.00p 22478
02/10/2018 526.00p 537.18p 502.94p 506.00p 58792
01/10/2018 524.00p 540.00p 520.00p 526.00p 53670
28/09/2018 548.00p 550.00p 530.00p 540.00p 17422
27/09/2018 568.00p 568.00p 522.00p 550.00p 10246
26/09/2018 562.00p 563.00p 520.00p 553.00p 19190
25/09/2018 560.00p 575.00p 530.40p 551.00p 80187
24/09/2018 556.00p 579.52p 552.00p 561.00p 4390
21/09/2018 582.00p 582.00p 557.00p 561.00p 75018
20/09/2018 590.00p 590.00p 568.00p 581.00p 14413
19/09/2018 578.00p 598.00p 549.00p 588.00p 6606
18/09/2018 538.00p 577.10p 538.00p 569.00p 31844
17/09/2018 570.00p 583.00p 566.00p 574.00p 32019
14/09/2018 578.00p 578.00p 547.82p 560.00p 17138
13/09/2018 544.00p 569.50p 540.00p 560.00p 38860
12/09/2018 544.00p 569.50p 544.00p 557.00p 6685
11/09/2018 564.00p 577.50p 540.00p 550.00p 39533
10/09/2018 586.30p 586.30p 553.30p 565.00p 9014
07/09/2018 580.00p 600.48p 562.00p 566.00p 19488
06/09/2018 590.00p 607.33p 575.00p 594.00p 11328
05/09/2018 572.00p 602.40p 572.00p 588.00p 23154
04/09/2018 610.00p 613.50p 582.00p 591.00p 44710
03/09/2018 600.00p 604.06p 580.00p 599.00p 64644
31/08/2018 598.00p 600.33p 576.00p 585.00p 16753
30/08/2018 578.00p 604.00p 571.50p 597.00p 60796
29/08/2018 544.00p 576.00p 530.00p 560.00p 14412
28/08/2018 546.00p 565.00p 544.00p 544.00p 7843
24/08/2018 540.79p 540.79p 533.32p 538.00p 4123
23/08/2018 540.00p 560.50p 540.00p 544.00p 5504
22/08/2018 556.00p 556.00p 539.00p 548.00p 5453
21/08/2018 546.00p 548.00p 546.00p 548.00p 870
20/08/2018 555.00p 563.10p 532.00p 548.00p 3731
17/08/2018 555.00p 560.00p 532.00p 546.00p 5036
16/08/2018 558.00p 568.10p 536.00p 551.00p 8232
15/08/2018 559.90p 565.02p 532.00p 548.00p 11109
14/08/2018 568.00p 568.00p 538.00p 553.00p 8752
13/08/2018 532.00p 564.18p 532.00p 552.00p 13177
10/08/2018 542.00p 546.00p 536.00p 541.00p 56283
09/08/2018 542.00p 546.00p 538.00p 539.00p 109910
08/08/2018 538.00p 552.00p 538.00p 538.00p 24562
07/08/2018 546.00p 549.76p 539.80p 540.00p 19825
06/08/2018 548.00p 550.00p 535.00p 544.00p 18626
03/08/2018 534.00p 548.00p 532.40p 544.00p 12224
02/08/2018 542.00p 542.00p 528.00p 531.00p 31583
01/08/2018 538.00p 544.00p 504.00p 523.00p 34835
31/07/2018 538.00p 538.00p 508.00p 519.00p 13452
30/07/2018 524.00p 540.00p 515.50p 532.00p 20461
27/07/2018 534.00p 538.00p 510.00p 525.00p 78971
26/07/2018 518.00p 526.00p 504.00p 509.00p 14733
25/07/2018 514.00p 524.25p 504.00p 517.00p 7934

*Close Price adjusted for both dividends and splits