262.50p-7.00 (-2.60%)26 Feb 2021, 18:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ncc Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 2021267.50p269.00p261.00p262.50p422,387
Feb 25, 2021277.00p277.00p267.50p269.50p2,218,797
Feb 24, 2021276.00p276.00p263.97p266.50p1,718,390
Feb 23, 2021277.00p277.00p263.00p266.00p1,406,677
Feb 22, 2021269.50p270.60p262.83p268.00p845,732
Feb 19, 2021277.00p277.00p268.00p270.00p201,741
Feb 18, 2021267.00p272.00p261.50p270.00p303,213
Feb 17, 2021273.00p273.00p264.00p270.00p505,463
Feb 16, 2021272.50p273.00p262.50p265.50p155,059
Feb 15, 2021266.50p269.50p255.50p268.00p1,745,595
Feb 12, 2021261.00p267.00p260.00p265.50p787,065
Feb 11, 2021262.50p265.56p260.00p261.00p329,747
Feb 10, 2021262.00p264.00p257.00p261.50p2,566,747
Feb 9, 2021257.50p262.00p256.26p259.00p323,600
Feb 8, 2021265.50p266.50p256.50p257.00p291,081
Feb 5, 2021261.00p269.11p261.00p267.50p975,000
Feb 4, 2021265.00p285.00p262.00p268.00p1,528,805
Feb 3, 2021254.00p259.00p244.50p255.50p334,202
Feb 2, 2021242.00p248.00p240.50p243.50p229,030
Feb 1, 2021253.50p255.00p241.74p246.50p105,126
Jan 29, 2021238.50p255.50p238.50p247.00p310,111
Jan 28, 2021260.00p260.00p241.40p249.50p432,989
Jan 27, 2021258.00p261.50p249.50p249.50p254,338
Jan 26, 2021260.00p260.00p255.50p258.00p250,982
Jan 25, 2021265.50p269.00p256.50p256.50p466,537
Jan 22, 2021267.50p269.50p260.62p264.50p929,788
Jan 21, 2021255.00p273.50p253.00p264.00p496,368
Jan 20, 2021257.00p266.00p257.00p262.00p472,962
Jan 19, 2021268.50p268.50p253.26p259.50p409,851
Jan 18, 2021261.00p268.50p255.00p256.00p204,834
Jan 15, 2021266.00p268.50p256.00p258.00p215,069
Jan 14, 2021253.50p259.50p253.50p255.50p185,558
Jan 13, 2021257.00p261.00p255.50p259.50p177,765
Jan 12, 2021256.50p261.50p253.00p256.50p236,403
Jan 11, 2021253.00p265.00p253.00p257.50p417,406
Jan 8, 2021257.50p262.50p252.50p262.00p301,925
Jan 7, 2021259.50p260.00p254.50p258.50p221,948
Jan 6, 2021267.50p267.50p254.00p258.00p230,949
Jan 5, 2021255.00p260.00p255.00p260.00p573,516
Jan 4, 2021265.50p265.50p254.00p257.00p612,558
Dec 31, 2020252.00p262.00p252.00p252.00p97,958
Dec 30, 2020252.50p266.00p252.50p262.00p201,465
Dec 29, 2020250.50p269.50p250.50p265.50p396,784
Dec 24, 2020260.00p263.50p256.81p260.00p229,841
Dec 23, 2020247.50p263.00p247.50p263.00p642,823
Dec 22, 2020247.00p261.00p247.00p259.00p415,325
Dec 21, 2020271.00p273.02p253.00p257.00p507,866
Dec 18, 2020267.00p275.00p253.18p268.50p4,871,227
Dec 17, 2020258.50p261.18p250.50p253.00p610,067
Dec 16, 2020267.00p267.00p252.50p255.50p740,492
Showing 1 to 50 of 253