- Share Prices
Ncc Group PLC (NCC)
262.50p-7.00 (-2.60%)26 Feb 2021, 18:03
Ncc Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 26, 2021 | 267.50p | 269.00p | 261.00p | 262.50p | 422,387 |
Feb 25, 2021 | 277.00p | 277.00p | 267.50p | 269.50p | 2,218,797 |
Feb 24, 2021 | 276.00p | 276.00p | 263.97p | 266.50p | 1,718,390 |
Feb 23, 2021 | 277.00p | 277.00p | 263.00p | 266.00p | 1,406,677 |
Feb 22, 2021 | 269.50p | 270.60p | 262.83p | 268.00p | 845,732 |
Feb 19, 2021 | 277.00p | 277.00p | 268.00p | 270.00p | 201,741 |
Feb 18, 2021 | 267.00p | 272.00p | 261.50p | 270.00p | 303,213 |
Feb 17, 2021 | 273.00p | 273.00p | 264.00p | 270.00p | 505,463 |
Feb 16, 2021 | 272.50p | 273.00p | 262.50p | 265.50p | 155,059 |
Feb 15, 2021 | 266.50p | 269.50p | 255.50p | 268.00p | 1,745,595 |
Feb 12, 2021 | 261.00p | 267.00p | 260.00p | 265.50p | 787,065 |
Feb 11, 2021 | 262.50p | 265.56p | 260.00p | 261.00p | 329,747 |
Feb 10, 2021 | 262.00p | 264.00p | 257.00p | 261.50p | 2,566,747 |
Feb 9, 2021 | 257.50p | 262.00p | 256.26p | 259.00p | 323,600 |
Feb 8, 2021 | 265.50p | 266.50p | 256.50p | 257.00p | 291,081 |
Feb 5, 2021 | 261.00p | 269.11p | 261.00p | 267.50p | 975,000 |
Feb 4, 2021 | 265.00p | 285.00p | 262.00p | 268.00p | 1,528,805 |
Feb 3, 2021 | 254.00p | 259.00p | 244.50p | 255.50p | 334,202 |
Feb 2, 2021 | 242.00p | 248.00p | 240.50p | 243.50p | 229,030 |
Feb 1, 2021 | 253.50p | 255.00p | 241.74p | 246.50p | 105,126 |
Jan 29, 2021 | 238.50p | 255.50p | 238.50p | 247.00p | 310,111 |
Jan 28, 2021 | 260.00p | 260.00p | 241.40p | 249.50p | 432,989 |
Jan 27, 2021 | 258.00p | 261.50p | 249.50p | 249.50p | 254,338 |
Jan 26, 2021 | 260.00p | 260.00p | 255.50p | 258.00p | 250,982 |
Jan 25, 2021 | 265.50p | 269.00p | 256.50p | 256.50p | 466,537 |
Jan 22, 2021 | 267.50p | 269.50p | 260.62p | 264.50p | 929,788 |
Jan 21, 2021 | 255.00p | 273.50p | 253.00p | 264.00p | 496,368 |
Jan 20, 2021 | 257.00p | 266.00p | 257.00p | 262.00p | 472,962 |
Jan 19, 2021 | 268.50p | 268.50p | 253.26p | 259.50p | 409,851 |
Jan 18, 2021 | 261.00p | 268.50p | 255.00p | 256.00p | 204,834 |
Jan 15, 2021 | 266.00p | 268.50p | 256.00p | 258.00p | 215,069 |
Jan 14, 2021 | 253.50p | 259.50p | 253.50p | 255.50p | 185,558 |
Jan 13, 2021 | 257.00p | 261.00p | 255.50p | 259.50p | 177,765 |
Jan 12, 2021 | 256.50p | 261.50p | 253.00p | 256.50p | 236,403 |
Jan 11, 2021 | 253.00p | 265.00p | 253.00p | 257.50p | 417,406 |
Jan 8, 2021 | 257.50p | 262.50p | 252.50p | 262.00p | 301,925 |
Jan 7, 2021 | 259.50p | 260.00p | 254.50p | 258.50p | 221,948 |
Jan 6, 2021 | 267.50p | 267.50p | 254.00p | 258.00p | 230,949 |
Jan 5, 2021 | 255.00p | 260.00p | 255.00p | 260.00p | 573,516 |
Jan 4, 2021 | 265.50p | 265.50p | 254.00p | 257.00p | 612,558 |
Dec 31, 2020 | 252.00p | 262.00p | 252.00p | 252.00p | 97,958 |
Dec 30, 2020 | 252.50p | 266.00p | 252.50p | 262.00p | 201,465 |
Dec 29, 2020 | 250.50p | 269.50p | 250.50p | 265.50p | 396,784 |
Dec 24, 2020 | 260.00p | 263.50p | 256.81p | 260.00p | 229,841 |
Dec 23, 2020 | 247.50p | 263.00p | 247.50p | 263.00p | 642,823 |
Dec 22, 2020 | 247.00p | 261.00p | 247.00p | 259.00p | 415,325 |
Dec 21, 2020 | 271.00p | 273.02p | 253.00p | 257.00p | 507,866 |
Dec 18, 2020 | 267.00p | 275.00p | 253.18p | 268.50p | 4,871,227 |
Dec 17, 2020 | 258.50p | 261.18p | 250.50p | 253.00p | 610,067 |
Dec 16, 2020 | 267.00p | 267.00p | 252.50p | 255.50p | 740,492 |