NCC.L - NCC Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Nov 2017224.00224.77220.41222.00222.00242,841
16 Nov 2017221.25224.75219.75224.75224.75374,428
15 Nov 2017221.75223.50218.00219.50219.50296,432
14 Nov 2017216.00222.00215.74219.00219.00374,510
13 Nov 2017226.75228.21214.34215.50215.50344,211
10 Nov 2017234.00234.00227.25228.75228.75273,875
09 Nov 2017231.25232.46228.25228.75228.75218,354
08 Nov 2017233.75233.75229.14232.00232.00373,783
07 Nov 2017232.75234.50230.44232.25232.25380,756
06 Nov 2017234.50234.75229.25233.25233.25864,846
03 Nov 2017229.75230.46228.48229.00229.00365,249
02 Nov 2017233.75233.75228.25229.25229.25344,722
01 Nov 2017232.00233.25228.10229.00229.00547,447
31 Oct 2017234.00234.25228.25230.00230.00344,741
30 Oct 2017229.50234.75227.71234.25234.25312,787
27 Oct 2017225.50232.50225.50231.00231.00965,359
26 Oct 2017229.25233.00227.50230.00230.00553,621
25 Oct 2017226.00232.75220.50231.00231.00605,960
24 Oct 2017234.25234.38224.25225.50225.50471,512
23 Oct 2017234.50238.00229.77233.50233.50868,482
20 Oct 2017237.00238.00231.06234.00234.00407,838
19 Oct 2017235.25236.50233.25236.00236.00387,491
18 Oct 2017237.25237.50227.00235.25235.251,246,940
17 Oct 2017234.50239.00230.50231.25231.25362,742
16 Oct 2017237.00238.56236.25236.25236.25242,273
13 Oct 2017234.25238.91234.25236.75236.75230,955
12 Oct 2017230.25239.25230.25238.75238.751,932,383
11 Oct 2017232.00232.00226.25231.00231.00287,257
10 Oct 2017235.00235.00228.75231.25231.25397,296
09 Oct 2017229.25232.31224.45230.50230.50237,689
06 Oct 2017223.00230.50223.00229.75229.75763,202
05 Oct 2017220.25228.25218.81227.75227.75601,156
04 Oct 2017224.00224.00217.50219.50219.50203,983
03 Oct 2017218.25222.03218.25218.25218.25173,668
02 Oct 2017218.25223.00212.91218.50218.50311,152
29 Sep 2017218.75218.75213.00216.50216.50437,407
28 Sep 2017212.75217.00212.50215.00215.00718,573
27 Sep 2017213.25213.25208.50212.25212.25305,938
26 Sep 2017207.75208.50203.88208.25208.25336,725
25 Sep 2017205.00210.50205.00208.00208.00232,926
22 Sep 2017207.75210.00204.50209.25209.25645,996
21 Sep 2017214.75216.25209.00210.00210.00712,072
20 Sep 2017222.00222.00213.75214.00214.00475,500
19 Sep 2017222.00222.00215.50217.00217.00687,807
18 Sep 2017215.00222.00210.75221.00221.001,012,415
15 Sep 2017205.75215.00202.33215.00215.003,101,480
14 Sep 2017211.00211.50204.35205.50205.50333,643
13 Sep 2017207.25213.00202.79211.00211.00559,733
12 Sep 2017198.00208.00197.56205.75205.75586,608
11 Sep 2017196.25200.50195.35200.50200.50308,854
08 Sep 2017196.75197.00195.00196.25196.25327,973
07 Sep 2017193.25196.00191.00196.00196.00614,506
06 Sep 2017190.75191.25188.69190.50190.50487,101
05 Sep 2017188.00191.75186.92190.75190.75232,813
04 Sep 2017183.25190.00183.25188.50188.50225,996
01 Sep 2017185.00188.50183.88188.50188.50313,150
31 Aug 2017191.50191.50185.75186.00186.00521,146
31 Aug 20173.15 Dividend
30 Aug 2017191.00191.75189.08191.00187.85291,091
29 Aug 2017189.25193.25189.25192.00188.83633,367
25 Aug 2017196.50196.50187.55189.25186.13477,274
24 Aug 2017198.25198.50190.75192.00188.83621,712
23 Aug 2017194.25197.75194.25196.50193.26302,910
22 Aug 2017198.00198.75195.83196.50193.26230,915
21 Aug 2017198.75199.00195.05198.00194.73236,575
18 Aug 2017195.25199.75195.25197.00193.752,503,887
17 Aug 2017198.75202.00195.00199.00195.72435,903
16 Aug 2017201.75203.25197.75198.75195.47364,311
15 Aug 2017202.75203.50201.00201.25197.93257,081
14 Aug 2017195.25203.25195.25202.25198.91260,626
11 Aug 2017203.25203.25197.25199.25195.96292,607
10 Aug 2017196.00204.00196.00203.25199.901,047,417
09 Aug 2017203.25203.25199.50201.75198.42482,444
08 Aug 2017196.25201.50196.25201.00197.692,340,191
07 Aug 2017194.25198.50194.25197.50194.242,706,668
04 Aug 2017193.75197.50191.75195.00191.781,095,410
03 Aug 2017196.25198.50192.25192.25189.08466,086
02 Aug 2017198.50198.50193.75196.25193.01477,499
01 Aug 2017194.00194.75193.00194.00190.80771,122
31 Jul 2017196.50196.75192.50194.00190.80455,144
28 Jul 2017196.50197.00193.25194.00190.80902,599
27 Jul 2017196.25197.25194.25195.00191.78779,051
26 Jul 2017193.50195.50192.21194.50191.29676,790
25 Jul 2017199.00199.00193.00193.00189.82894,304
24 Jul 2017199.25200.50194.00199.75196.461,283,250
21 Jul 2017194.00201.00190.75198.50195.23870,802
20 Jul 2017189.50193.00188.50189.50186.371,135,468
19 Jul 2017188.75192.50180.25189.50186.372,568,656
18 Jul 2017167.50186.00167.50185.00181.953,698,787
17 Jul 2017165.25170.50165.25169.75166.95442,358
14 Jul 2017169.75170.00164.25167.00164.25397,536
13 Jul 2017165.75170.00163.21166.25163.51219,248
12 Jul 2017169.75169.75165.75167.00164.25317,052
11 Jul 2017160.25169.75160.25167.50164.74323,667
10 Jul 2017163.00166.00160.50163.00160.31321,233
07 Jul 2017166.75167.75162.00165.50162.77224,413
06 Jul 2017164.25166.50163.25165.50162.77295,153
05 Jul 2017165.75168.00163.00163.75161.05337,314
04 Jul 2017160.50165.50160.50162.50159.82250,020
03 Jul 2017162.25165.25161.00164.00161.30337,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes