NCC.L - NCC Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2018199.10201.40196.00200.80200.801,104,212
18 Jan 2018211.40212.40196.20198.30198.301,684,653
17 Jan 2018215.00215.00205.20208.00208.001,255,458
16 Jan 2018218.00220.40215.40216.20216.202,213,212
15 Jan 2018223.20225.20213.40219.00219.00800,170
12 Jan 2018226.40227.80218.00223.20223.20303,116
11 Jan 2018224.20226.80216.20225.00225.00355,995
10 Jan 2018223.80226.40220.00224.60224.60254,055
09 Jan 2018227.80228.20222.00226.20226.20239,017
08 Jan 2018220.40227.40220.40225.80225.80263,731
05 Jan 2018223.60228.40221.80224.00224.00397,566
04 Jan 2018231.00231.00222.20229.20229.20182,323
03 Jan 2018228.00229.00222.40224.60224.60267,591
02 Jan 2018234.00236.00226.40227.80227.80272,008
29 Dec 2017228.50236.00228.50234.00234.00405,014
28 Dec 2017228.00231.00228.00230.00230.00136,442
27 Dec 2017228.00231.25226.00230.00230.00465,293
22 Dec 2017228.75229.00222.25228.00228.00162,692
21 Dec 2017225.50228.50224.25226.00226.00219,884
20 Dec 2017221.50228.75219.75227.50227.50665,061
19 Dec 2017219.50223.00214.25222.25222.25854,115
18 Dec 2017219.75219.75214.00214.50214.50380,524
15 Dec 2017224.75229.00215.00215.00215.00845,372
14 Dec 2017225.75227.50221.25223.25223.25218,449
13 Dec 2017227.75227.75223.75225.43225.43239,344
12 Dec 2017227.75228.00223.75227.00227.00326,278
11 Dec 2017224.75229.00224.75227.50227.50295,790
08 Dec 2017216.75225.00216.75224.75224.75302,899
07 Dec 2017224.75224.75219.50221.50221.50492,765
06 Dec 2017225.00225.00216.00221.00221.00372,899
05 Dec 2017224.75224.75216.50218.50218.50177,666
04 Dec 2017223.75223.75218.25219.75219.75294,243
01 Dec 2017222.50222.75216.75219.00219.00487,678
30 Nov 2017225.25226.50217.50221.50221.50704,767
29 Nov 2017231.25232.25223.00224.75224.75402,474
28 Nov 2017232.50232.50228.75230.50230.50331,587
27 Nov 2017226.50233.25226.50231.00231.00301,746
24 Nov 2017225.50228.50225.50227.25227.25216,625
23 Nov 2017227.00229.00224.25226.50226.50261,266
22 Nov 2017232.75232.75224.75226.00226.00368,026
21 Nov 2017222.75229.00222.50229.00229.00333,855
20 Nov 2017221.50227.25219.25221.75221.75198,273
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
*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