Market data

Select a section

NCC Group

(NCC)
Sector: Software & Computer Services
156.60p
0.20p 0.13
Last updated: 12:32:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 151.00p 161.80p 151.00p 156.80p 543,656
21/11/2024 162.00p 162.00p 153.53p 156.80p 418,477
20/11/2024 157.00p 167.20p 152.60p 155.20p 3,568,033
19/11/2024 161.60p 168.80p 157.20p 158.60p 2,166,302
18/11/2024 169.00p 169.00p 157.40p 160.00p 2,768,228
15/11/2024 150.00p 163.00p 150.00p 158.60p 298,331
14/11/2024 155.20p 162.00p 153.10p 158.60p 559,825
13/11/2024 162.00p 162.00p 153.40p 156.60p 267,152
12/11/2024 158.00p 158.00p 153.80p 156.60p 400,375
11/11/2024 162.00p 162.00p 155.20p 158.00p 293,025
08/11/2024 156.20p 157.40p 151.40p 154.60p 245,060
07/11/2024 150.00p 158.00p 150.00p 155.80p 769,499
06/11/2024 153.00p 156.00p 152.00p 154.60p 852,904
05/11/2024 149.60p 154.60p 149.60p 151.20p 814,513
04/11/2024 160.00p 160.60p 153.60p 153.60p 677,582
01/11/2024 147.60p 158.40p 147.60p 156.40p 315,493
31/10/2024 152.00p 164.40p 152.00p 154.40p 395,589
30/10/2024 155.40p 160.80p 155.40p 160.20p 1,214,155
29/10/2024 168.00p 169.00p 156.29p 160.20p 879,656
28/10/2024 169.00p 169.00p 160.20p 161.40p 413,638
25/10/2024 156.60p 168.00p 156.60p 162.00p 828,195
24/10/2024 161.60p 165.00p 161.20p 160.60p 570,300
23/10/2024 157.40p 168.80p 155.00p 160.60p 494,634
22/10/2024 168.80p 170.60p 158.60p 161.20p 561,484
21/10/2024 168.80p 173.00p 160.20p 162.00p 563,644
18/10/2024 166.00p 167.60p 163.60p 165.60p 338,288
17/10/2024 166.20p 168.72p 165.80p 167.80p 523,091
16/10/2024 172.40p 172.40p 166.20p 167.40p 576,704
15/10/2024 160.00p 173.60p 160.00p 169.40p 491,624
14/10/2024 167.40p 171.40p 165.00p 166.80p 194,034
11/10/2024 164.60p 167.00p 163.60p 166.60p 334,497
10/10/2024 170.00p 176.80p 163.40p 164.60p 480,334
09/10/2024 176.80p 176.80p 167.80p 167.80p 269,851
08/10/2024 168.00p 180.40p 167.40p 167.40p 388,283
07/10/2024 169.40p 178.00p 167.60p 171.40p 445,952
04/10/2024 170.00p 172.00p 169.20p 169.20p 309,688
03/10/2024 170.00p 173.00p 169.30p 171.00p 313,269
02/10/2024 170.40p 175.80p 170.40p 171.60p 1,970,992
01/10/2024 179.20p 180.00p 171.20p 173.40p 721,395
30/09/2024 175.00p 178.56p 174.80p 178.20p 7,495,413
27/09/2024 175.00p 179.20p 171.20p 176.80p 1,143,808
26/09/2024 173.80p 174.80p 170.58p 172.00p 602,898
25/09/2024 173.00p 173.00p 167.40p 169.60p 265,665
24/09/2024 168.60p 172.78p 167.80p 167.80p 639,218
23/09/2024 179.00p 179.00p 167.80p 170.80p 684,934
20/09/2024 168.00p 182.00p 168.00p 177.40p 10,381,260
19/09/2024 178.00p 178.00p 170.60p 171.40p 457,094
18/09/2024 168.20p 174.79p 168.20p 169.80p 450,532
17/09/2024 178.80p 180.00p 173.40p 175.00p 731,738
16/09/2024 169.00p 184.20p 162.80p 177.60p 2,283,687
13/09/2024 169.00p 169.29p 162.20p 167.60p 1,110,615
12/09/2024 158.60p 170.23p 156.00p 151.60p 2,520,613
11/09/2024 153.00p 153.80p 150.60p 153.60p 230,130
10/09/2024 150.80p 157.60p 150.80p 153.60p 337,014
09/09/2024 150.00p 152.00p 147.80p 152.00p 558,098
06/09/2024 150.00p 150.00p 146.60p 147.60p 1,402,697
05/09/2024 146.60p 152.60p 146.40p 149.20p 3,561,994
04/09/2024 145.00p 151.20p 145.00p 150.60p 1,447,930
03/09/2024 149.00p 152.80p 149.00p 150.60p 581,032
02/09/2024 149.00p 157.60p 149.00p 151.60p 159,848
30/08/2024 158.00p 158.00p 154.60p 154.60p 658,962
29/08/2024 158.00p 158.00p 149.60p 155.00p 150,030
28/08/2024 160.80p 160.80p 153.30p 156.80p 180,229
27/08/2024 151.20p 160.60p 150.00p 158.20p 202,061
26/08/2024 157.00p 157.00p 152.60p 154.40p 354,237
23/08/2024 157.00p 157.00p 152.60p 154.40p 354,237
22/08/2024 157.00p 157.00p 152.60p 154.40p 354,237
21/08/2024 159.80p 159.80p 149.40p 155.20p 176,276
20/08/2024 155.00p 159.40p 154.20p 155.40p 240,257
19/08/2024 157.80p 159.72p 157.14p 158.60p 210,384
16/08/2024 150.00p 157.60p 150.00p 157.60p 176,473
15/08/2024 145.60p 157.20p 145.60p 156.00p 237,406
14/08/2024 156.20p 156.20p 152.40p 153.20p 432,740
13/08/2024 152.80p 155.20p 151.20p 154.80p 801,085
12/08/2024 145.00p 152.40p 145.00p 151.40p 662,604
09/08/2024 155.40p 155.40p 148.80p 149.20p 81,652
08/08/2024 156.20p 156.20p 145.20p 149.80p 1,306,607
07/08/2024 148.80p 152.20p 147.40p 151.60p 1,044,715
06/08/2024 147.00p 150.00p 146.60p 147.40p 853,610
05/08/2024 149.40p 155.80p 143.80p 146.80p 645,632
02/08/2024 145.00p 160.02p 145.00p 156.80p 979,923
01/08/2024 143.00p 152.80p 143.00p 145.00p 895,469
31/07/2024 147.80p 148.64p 145.60p 147.60p 867,979
30/07/2024 147.20p 149.00p 145.40p 146.60p 720,880
29/07/2024 149.80p 149.80p 145.43p 147.20p 273,916
26/07/2024 146.00p 146.60p 143.06p 146.20p 394,482
25/07/2024 143.00p 146.60p 142.02p 146.20p 149,606
24/07/2024 148.00p 149.20p 146.60p 147.20p 131,726
23/07/2024 148.00p 148.60p 146.20p 148.00p 1,025,727
22/07/2024 147.40p 149.60p 145.20p 148.80p 386,313
19/07/2024 147.20p 150.80p 144.96p 149.00p 174,470
18/07/2024 148.60p 148.60p 147.00p 148.20p 225,098
17/07/2024 151.00p 151.00p 146.60p 147.80p 321,929
16/07/2024 153.60p 154.60p 149.92p 150.80p 338,740
15/07/2024 150.60p 153.00p 150.20p 151.00p 211,724
12/07/2024 154.40p 155.80p 150.20p 151.20p 439,808
11/07/2024 155.00p 155.00p 151.84p 155.00p 347,170
10/07/2024 153.00p 153.80p 151.74p 152.60p 599,426
09/07/2024 153.20p 155.00p 150.80p 153.00p 410,018
08/07/2024 153.20p 154.26p 152.40p 153.00p 739,002
05/07/2024 153.20p 154.00p 152.40p 153.40p 568,292
04/07/2024 156.00p 156.00p 152.00p 153.20p 314,336
03/07/2024 155.00p 155.00p 151.00p 153.40p 460,226
02/07/2024 150.60p 154.20p 148.20p 154.20p 430,065
01/07/2024 152.80p 154.40p 149.44p 152.60p 561,026
28/06/2024 149.40p 155.03p 149.40p 152.60p 2,816,355
27/06/2024 156.00p 156.00p 149.68p 151.80p 790,309
26/06/2024 155.40p 155.40p 150.00p 150.20p 577,851
25/06/2024 153.40p 153.40p 150.60p 151.00p 513,954
24/06/2024 156.00p 156.00p 151.36p 153.00p 1,748,392
21/06/2024 156.40p 157.20p 152.40p 153.80p 2,608,901
20/06/2024 150.40p 157.00p 144.13p 156.00p 2,075,515
19/06/2024 149.00p 149.00p 143.20p 143.80p 262,226
18/06/2024 149.00p 149.00p 143.62p 145.60p 3,396,292
17/06/2024 148.00p 148.00p 141.03p 143.40p 2,139,510
14/06/2024 143.40p 146.00p 143.40p 144.00p 1,306,701
13/06/2024 144.80p 146.60p 144.20p 144.80p 399,892
12/06/2024 145.00p 146.40p 144.00p 145.20p 335,957
11/06/2024 148.60p 148.60p 143.60p 145.20p 1,327,507
10/06/2024 143.40p 147.80p 142.40p 147.60p 2,240,095
07/06/2024 139.40p 144.60p 138.39p 144.60p 1,340,550
06/06/2024 136.80p 141.00p 136.80p 140.00p 327,135
05/06/2024 137.00p 137.40p 134.20p 137.20p 298,933
04/06/2024 138.00p 139.80p 133.80p 135.60p 3,185,110
03/06/2024 141.20p 144.00p 138.40p 139.80p 496,519
31/05/2024 143.20p 143.20p 139.60p 139.60p 585,151
30/05/2024 139.20p 143.00p 138.00p 141.40p 355,212
29/05/2024 150.00p 150.00p 139.80p 140.60p 399,497
28/05/2024 145.80p 147.60p 140.60p 144.00p 405,258
27/05/2024 138.40p 145.80p 137.55p 145.80p 334,085

Market data

Select a section