NCC.L - NCC Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2018198.80198.80194.70197.00197.00156,649
23 Apr 2018203.20203.20197.00198.00198.00425,563
20 Apr 2018201.40210.00201.40201.80201.801,641,688
19 Apr 2018205.80206.60202.00202.00202.001,194,650
18 Apr 2018205.20206.80202.00202.00202.001,239,921
17 Apr 2018201.00202.80199.10200.40200.401,630,422
16 Apr 2018196.90204.60196.90201.00201.00715,595
13 Apr 2018195.40199.20194.50197.00197.00243,457
12 Apr 2018194.20198.70194.20197.80197.80486,692
11 Apr 2018192.40198.20192.40195.00195.00328,675
10 Apr 2018198.00198.50195.50196.40196.40263,007
09 Apr 2018193.80197.30190.20197.30197.30196,212
06 Apr 2018188.00194.00186.90191.60191.60288,016
05 Apr 2018185.80190.00184.50190.00190.00412,958
04 Apr 2018178.60183.70178.30181.80181.80544,991
03 Apr 2018186.20186.70175.60181.60181.60539,867
29 Mar 2018191.20191.20187.80188.10188.10225,386
28 Mar 2018189.50189.80186.80188.40188.40212,952
27 Mar 2018196.20196.20187.10188.30188.30269,560
26 Mar 2018186.30193.80185.20186.70186.70211,652
23 Mar 2018193.60193.60187.50191.80191.80200,055
22 Mar 2018201.60201.60193.50194.70194.70207,463
21 Mar 2018197.40199.30195.50197.70197.70296,476
20 Mar 2018197.20201.00196.50197.60197.60257,224
19 Mar 2018204.00206.00196.00196.20196.201,083,532
16 Mar 2018210.20210.20201.40203.00203.001,834,730
15 Mar 2018208.80208.80204.60204.60204.60255,592
14 Mar 2018212.00215.00207.00208.80208.80312,908
13 Mar 2018217.00217.00210.20212.00212.00458,286
12 Mar 2018212.00220.40210.40217.00217.00647,420
09 Mar 2018212.00212.00208.00210.00210.00368,711
08 Mar 2018207.00211.00202.00210.20210.20375,992
07 Mar 2018208.00208.00200.60204.20204.20324,950
06 Mar 2018203.00207.60198.40202.40202.40392,888
05 Mar 2018198.80200.20194.10199.10199.10298,003
02 Mar 2018200.00200.00192.60193.70193.70205,255
01 Mar 2018198.50200.80195.00196.50196.50115,094
28 Feb 2018203.80204.00197.80198.80198.80402,601
27 Feb 2018202.20205.00201.80203.40203.40349,943
26 Feb 2018196.60201.00196.60200.40200.40113,274
23 Feb 2018200.80200.80194.50197.50197.50109,285
22 Feb 2018198.90201.00195.10199.00199.00151,356
21 Feb 2018202.00202.00198.30198.90198.90184,409
20 Feb 2018201.00201.00196.90198.80198.80483,249
19 Feb 2018205.00205.00196.80198.60198.60158,196
16 Feb 2018199.30203.60197.00201.60201.60287,333
15 Feb 2018192.50196.40192.50195.80195.80150,384
14 Feb 2018190.90196.00186.00193.20193.20202,357
13 Feb 2018185.40189.00185.40187.00187.00319,487
12 Feb 2018191.60195.20185.90187.00187.00530,049
09 Feb 2018182.10193.10182.00193.10193.10686,414
08 Feb 2018192.80192.80186.00187.10187.10441,855
07 Feb 2018184.80190.00184.20187.60187.60227,827
06 Feb 2018188.00188.00181.80184.50184.50419,699
05 Feb 2018196.60196.90189.30189.30189.30416,952
02 Feb 2018203.40203.40199.10199.30199.301,264,216
01 Feb 2018204.80204.80200.40203.40203.40194,902
31 Jan 2018201.00201.80198.80201.00201.00266,586
30 Jan 2018200.20203.00198.20199.00199.00378,028
29 Jan 2018200.00203.40199.00202.60202.60256,954
26 Jan 2018198.60201.60197.30201.00201.001,340,204
25 Jan 2018204.40205.00200.40200.40200.40309,994
25 Jan 20181.5 Dividend
24 Jan 2018200.40205.00199.40204.80203.30268,285
23 Jan 2018204.80205.60198.00202.20200.72776,460
22 Jan 2018201.60205.00197.60199.00197.541,024,342
19 Jan 2018199.10201.40196.00200.80199.331,104,212
18 Jan 2018211.40212.40196.20198.30196.851,684,653
17 Jan 2018215.00215.00205.20208.00206.481,255,458
16 Jan 2018218.00220.40215.40216.20214.622,213,212
15 Jan 2018223.20225.20213.40219.00217.40800,170
12 Jan 2018226.40227.80218.00223.20221.57303,116
11 Jan 2018224.20226.80216.20225.00223.35355,995
10 Jan 2018223.80226.40220.00224.60222.95254,055
09 Jan 2018227.80228.20222.00226.20224.54239,017
08 Jan 2018220.40227.40220.40225.80224.15263,731
05 Jan 2018223.60228.40221.80224.00222.36397,566
04 Jan 2018231.00231.00222.20229.20227.52182,323
03 Jan 2018228.00229.00222.40224.60222.95267,591
02 Jan 2018236.00236.00226.40227.80226.13272,008
29 Dec 2017228.50236.00228.50234.00232.29405,014
28 Dec 2017228.00231.00228.00230.00228.32136,442
27 Dec 2017229.00231.25226.00230.00228.32465,293
22 Dec 2017228.75229.00222.25228.00226.33162,692
21 Dec 2017225.50228.50224.25226.00224.34219,884
20 Dec 2017221.50228.75219.75227.50225.83665,061
19 Dec 2017219.50223.00214.25222.25220.62854,115
18 Dec 2017219.75219.75214.00214.50212.93380,524
15 Dec 2017224.75229.00215.00215.00213.43845,372
14 Dec 2017225.75227.50221.25223.25221.61218,449
13 Dec 2017227.75227.75223.75225.43223.77239,344
12 Dec 2017227.75228.00223.75227.00225.34326,278
11 Dec 2017224.75229.00224.75227.50225.83295,790
08 Dec 2017216.75225.00216.75224.75223.10302,899
07 Dec 2017224.75224.75219.50221.50219.88492,765
06 Dec 2017225.00225.00216.00221.00219.38372,899
05 Dec 2017224.75224.75216.50218.50216.90177,666
04 Dec 2017223.75223.75218.25219.75218.14294,243
01 Dec 2017222.50222.75216.75219.00217.40487,678
30 Nov 2017225.25226.50217.50221.50219.88704,767
*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