NCC.L - NCC Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jul 2018220.60226.60220.60220.80220.801,055,306
19 Jul 2018218.20223.40215.80220.20220.203,162,521
18 Jul 2018219.80220.80215.80217.80217.80612,638
17 Jul 2018200.80229.60200.80220.00220.002,899,260
16 Jul 2018198.30202.38196.40199.89199.89626,209
13 Jul 2018195.40205.00195.40205.00205.001,200,530
12 Jul 2018199.20202.00198.60198.70198.7063,948
11 Jul 2018200.40200.40195.20196.50196.50159,952
10 Jul 2018202.60203.00196.20200.40200.40324,557
09 Jul 2018205.00206.80201.60205.40205.40273,177
06 Jul 2018202.60202.60200.80202.40202.40177,926
05 Jul 2018199.30201.80196.10201.80201.80203,169
04 Jul 2018195.70200.20195.70199.40199.40182,228
03 Jul 2018201.40202.00199.80202.00202.00243,448
02 Jul 2018206.40206.40199.70201.80201.80416,647
29 Jun 2018202.60205.80202.60204.80204.80264,581
28 Jun 2018204.60204.60199.30202.40202.40249,637
27 Jun 2018205.20210.60201.00203.20203.20210,878
26 Jun 2018200.40203.60199.50202.00202.00129,983
25 Jun 2018200.60203.20196.00199.50199.50231,827
22 Jun 2018208.00209.80201.80203.60203.60756,750
21 Jun 2018212.80213.00205.40207.20207.20204,446
20 Jun 2018206.80212.20206.40208.40208.40571,768
19 Jun 2018219.00219.00209.20213.00213.00742,876
18 Jun 2018212.80217.80208.80216.00216.00143,625
15 Jun 2018215.00216.20210.60211.40211.40710,840
14 Jun 2018210.20221.00210.20216.40216.40486,625
13 Jun 2018220.00220.00213.40214.60214.60201,688
12 Jun 2018220.00220.00217.40219.60219.60131,012
11 Jun 2018218.00219.80213.20219.40219.40249,335
08 Jun 2018211.60214.20210.20214.00214.00317,124
07 Jun 2018208.40214.40205.80211.60211.60245,356
06 Jun 2018210.00215.00206.60214.80214.80269,840
05 Jun 2018212.40213.80209.80210.80210.80297,158
04 Jun 2018206.60213.40206.60210.00210.00248,548
01 Jun 2018209.40215.00209.40209.40209.40202,732
31 May 2018211.40214.20210.00212.60212.60281,517
30 May 2018214.40214.40208.80211.40211.40329,884
29 May 2018214.00214.00207.60209.40209.40224,767
25 May 2018206.40212.00206.40210.00210.00137,959
24 May 2018204.00213.20201.60209.60209.60248,523
23 May 2018205.60212.40205.60210.00210.00136,228
22 May 2018212.80212.80206.60208.80208.80440,235
21 May 2018210.00210.00204.60208.00208.00117,880
18 May 2018206.60209.00204.00206.40206.40393,306
17 May 2018200.80209.40200.80209.40209.40207,116
16 May 2018207.20210.60205.60206.60206.60146,890
15 May 2018207.60212.00205.00210.40210.40188,118
14 May 2018205.20211.00202.20209.40209.401,126,757
11 May 2018210.00210.00200.80204.00204.00514,110
10 May 2018201.40210.00201.40208.00208.001,038,668
09 May 2018202.00211.60197.40199.80199.80671,466
08 May 2018197.30202.80192.60198.60198.60675,483
04 May 2018------
03 May 2018196.50199.70194.20196.60196.60164,485
02 May 2018198.40201.80197.30197.90197.90233,808
01 May 2018194.00201.60194.00198.50198.50486,278
30 Apr 2018192.80199.60192.80196.60196.60111,160
27 Apr 2018193.90200.60193.60200.60200.60356,071
26 Apr 2018192.80196.60192.50193.70193.70508,433
25 Apr 2018194.10197.80191.60191.60191.60682,094
24 Apr 2018198.80198.80194.70197.00197.00230,507
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
*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