NCC Group
(NCC)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
138.40p
|
145.80p
|
137.55p
|
145.80p
|
334,085
|
|
23/05/2024
|
137.20p
|
139.40p
|
137.20p
|
138.60p
|
334,719
|
|
22/05/2024
|
138.20p
|
138.20p
|
136.20p
|
137.00p
|
889,916
|
|
21/05/2024
|
137.40p
|
139.88p
|
134.80p
|
138.00p
|
1,408,175
|
|
20/05/2024
|
134.80p
|
139.80p
|
134.80p
|
135.00p
|
440,913
|
|
17/05/2024
|
136.00p
|
136.40p
|
135.00p
|
135.00p
|
266,968
|
|
16/05/2024
|
136.00p
|
137.80p
|
135.60p
|
135.60p
|
406,247
|
|
15/05/2024
|
136.00p
|
136.60p
|
134.60p
|
136.60p
|
619,151
|
|
14/05/2024
|
135.60p
|
136.80p
|
134.20p
|
135.00p
|
943,583
|
|
13/05/2024
|
138.20p
|
139.60p
|
134.80p
|
135.60p
|
605,442
|
|
10/05/2024
|
138.00p
|
138.80p
|
135.00p
|
136.00p
|
1,016,483
|
|
09/05/2024
|
133.40p
|
137.00p
|
133.40p
|
136.80p
|
426,158
|
|
08/05/2024
|
131.60p
|
135.40p
|
130.20p
|
135.40p
|
752,527
|
|
07/05/2024
|
138.00p
|
138.00p
|
131.00p
|
131.20p
|
527,752
|
|
06/05/2024
|
135.00p
|
137.40p
|
131.60p
|
132.20p
|
542,975
|
|
03/05/2024
|
135.00p
|
137.40p
|
131.60p
|
132.20p
|
542,975
|
|
02/05/2024
|
138.00p
|
138.00p
|
131.09p
|
131.40p
|
791,288
|
|
01/05/2024
|
136.00p
|
136.00p
|
132.60p
|
132.80p
|
445,806
|
|
30/04/2024
|
133.20p
|
137.40p
|
130.20p
|
135.60p
|
1,256,472
|
|
29/04/2024
|
133.80p
|
137.74p
|
131.40p
|
136.00p
|
434,123
|
|
26/04/2024
|
129.60p
|
137.58p
|
128.96p
|
134.40p
|
994,942
|
|
25/04/2024
|
127.60p
|
131.80p
|
125.40p
|
127.80p
|
1,223,211
|
|
24/04/2024
|
129.60p
|
129.60p
|
126.00p
|
127.00p
|
427,509
|
|
23/04/2024
|
126.00p
|
128.80p
|
126.00p
|
127.80p
|
452,848
|
|
22/04/2024
|
123.00p
|
125.40p
|
122.29p
|
125.20p
|
303,084
|
|
19/04/2024
|
122.40p
|
122.80p
|
121.40p
|
122.20p
|
224,044
|
|
18/04/2024
|
121.20p
|
125.80p
|
120.80p
|
123.00p
|
430,970
|
|
17/04/2024
|
123.00p
|
125.20p
|
123.00p
|
123.00p
|
244,628
|
|
16/04/2024
|
123.00p
|
123.60p
|
121.80p
|
123.20p
|
1,283,130
|
|
15/04/2024
|
127.20p
|
127.20p
|
122.00p
|
123.80p
|
282,469
|
|
12/04/2024
|
122.00p
|
125.40p
|
121.00p
|
124.40p
|
1,416,655
|
|
11/04/2024
|
123.00p
|
125.24p
|
121.00p
|
121.40p
|
1,634,788
|
|
10/04/2024
|
122.20p
|
125.60p
|
120.60p
|
121.80p
|
646,732
|
|
09/04/2024
|
121.00p
|
123.60p
|
121.00p
|
122.20p
|
338,364
|
|
08/04/2024
|
125.80p
|
126.40p
|
123.00p
|
123.00p
|
330,196
|
|
05/04/2024
|
128.80p
|
128.80p
|
122.80p
|
123.60p
|
180,901
|
|
04/04/2024
|
125.00p
|
126.60p
|
124.82p
|
125.00p
|
475,601
|
|
03/04/2024
|
125.80p
|
125.80p
|
123.20p
|
124.60p
|
241,139
|
|
02/04/2024
|
124.20p
|
126.00p
|
123.60p
|
124.00p
|
351,483
|
|
01/04/2024
|
124.00p
|
125.60p
|
124.00p
|
124.40p
|
405,980
|
|
29/03/2024
|
124.00p
|
125.60p
|
124.00p
|
124.40p
|
405,980
|
|
28/03/2024
|
124.00p
|
125.60p
|
124.00p
|
124.40p
|
405,980
|
|
27/03/2024
|
126.00p
|
126.00p
|
124.00p
|
124.00p
|
211,599
|
|
26/03/2024
|
122.40p
|
125.80p
|
122.40p
|
124.40p
|
249,599
|
|
25/03/2024
|
124.00p
|
124.29p
|
123.00p
|
123.40p
|
287,648
|
|
22/03/2024
|
124.00p
|
124.80p
|
122.60p
|
123.60p
|
392,139
|
|
21/03/2024
|
125.00p
|
129.60p
|
123.20p
|
124.00p
|
529,055
|
|
20/03/2024
|
126.40p
|
129.18p
|
125.00p
|
125.20p
|
499,787
|
|
19/03/2024
|
123.20p
|
127.40p
|
123.20p
|
126.80p
|
221,375
|