280.00p-1.50 (-0.53%)21 Sep 2021, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ncc Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021284.00p286.05p276.00p280.00p274,484
Sep 20, 2021282.00p285.50p277.67p281.50p379,149
Sep 17, 2021290.00p296.00p285.00p285.00p3,043,218
Sep 16, 2021291.00p295.50p290.00p291.50p1,244,943
Sep 15, 2021292.00p300.00p290.00p290.00p655,969
Sep 14, 2021329.00p331.50p300.97p301.50p536,364
Sep 13, 2021316.00p316.50p311.00p313.83p31,240
Sep 10, 2021322.50p332.00p316.52p319.00p275,798
Sep 9, 2021323.00p325.50p318.00p322.00p291,698
Sep 8, 2021329.50p334.00p325.00p325.50p251,352
Sep 7, 2021325.00p338.50p325.00p331.50p291,879
Sep 6, 2021348.00p348.00p331.50p335.00p173,631
Sep 3, 2021327.00p343.84p326.00p332.50p421,960
Sep 2, 2021332.00p332.00p324.00p329.00p281,487
Sep 1, 2021327.50p331.50p323.50p328.00p136,729
Aug 31, 2021323.00p328.50p320.78p323.00p1,286,207
Aug 27, 2021332.00p332.00p319.00p322.00p316,641
Aug 26, 2021321.50p330.50p320.00p324.00p354,550
Aug 25, 2021332.00p332.00p318.00p322.00p294,939
Aug 24, 2021314.50p329.00p314.50p319.00p254,613
Aug 23, 2021317.00p336.00p317.00p330.00p228,405
Aug 20, 2021329.50p339.50p326.73p330.00p171,602
Aug 19, 2021321.50p330.00p320.51p328.50p177,128
Aug 18, 2021326.00p331.26p322.50p325.50p416,420
Aug 17, 2021315.50p325.50p312.00p322.00p141,870
Aug 16, 2021320.00p321.50p316.00p318.00p97,382
Aug 13, 2021321.00p327.50p309.16p321.50p164,319
Aug 12, 2021314.00p322.50p311.91p321.00p206,244
Aug 11, 2021316.00p323.00p310.00p314.00p90,560
Aug 10, 2021322.50p322.50p312.00p316.00p156,913
Aug 9, 2021313.50p321.50p309.00p319.00p196,473
Aug 6, 2021318.00p319.26p312.00p314.00p118,147
Aug 5, 2021323.00p323.00p309.00p314.50p612,099
Aug 4, 2021310.50p317.00p306.50p312.50p241,359
Aug 3, 2021309.50p318.50p309.50p312.00p159,691
Aug 2, 2021323.00p323.00p309.50p310.50p133,427
Jul 30, 2021323.00p323.00p309.50p314.50p159,571
Jul 29, 2021314.00p317.00p309.00p312.50p723,573
Jul 28, 2021306.00p315.50p306.00p311.50p323,067
Jul 27, 2021304.50p315.70p304.50p309.00p340,541
Jul 26, 2021315.00p315.00p307.04p309.00p241,005
Jul 23, 2021315.00p315.00p306.00p308.00p93,385
Jul 22, 2021303.00p311.50p296.26p310.50p731,120
Jul 21, 2021280.00p300.50p280.00p295.50p364,199
Jul 20, 2021292.00p294.50p289.00p289.00p513,238
Jul 19, 2021291.50p295.50p291.00p292.00p760,408
Jul 16, 2021298.00p316.00p292.50p294.50p458,769
Jul 15, 2021309.00p309.00p296.50p296.50p255,482
Jul 14, 2021308.00p322.50p303.50p304.00p170,321
Jul 13, 2021306.00p313.00p306.00p313.00p217,648
Showing 1 to 50 of 253