Canada markets close in 4 hours 49 minutes

Next Fifteen Communications Group plc (NFC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
950.00+38.00 (+4.17%)
As of 03:54PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022922.00979.00912.00950.00950.00277,481
Jun 24, 2022850.00912.00850.00912.00912.00132,481
Jun 23, 2022904.00954.00833.00874.00874.00506,251
Jun 22, 2022888.00905.00867.00890.00890.00207,724
Jun 21, 2022950.00950.00891.00900.00900.00218,908
Jun 20, 2022880.00937.24880.00932.00932.0083,025
Jun 17, 2022905.00919.00871.00891.00891.00209,407
Jun 16, 20221,008.001,008.00901.00910.00910.00156,210
Jun 15, 2022956.00980.00929.00963.00963.00164,203
Jun 14, 20221,000.001,021.40932.75952.00952.00237,655
Jun 13, 20221,032.001,046.00947.00967.00967.00159,592
Jun 10, 20221,072.001,072.001,026.001,050.001,050.00129,344
Jun 09, 20221,094.001,098.001,056.001,062.001,062.00193,995
Jun 08, 20221,100.001,100.001,076.001,086.001,086.00199,704
Jun 07, 20221,130.001,142.001,086.001,094.001,094.00366,058
Jun 06, 20221,100.001,146.001,087.201,146.001,146.00482,982
Jun 01, 20221,074.001,100.001,058.001,100.001,100.00138,093
May 31, 20221,100.001,100.001,020.001,090.001,090.002,978,945
May 30, 20221,110.001,110.001,074.001,100.001,100.00366,861
May 27, 20221,140.001,140.001,054.001,092.001,092.00293,564
May 26, 20221,200.001,200.001,080.001,092.001,092.00426,893
May 25, 20221,268.001,268.001,122.001,124.001,124.00319,865
May 24, 20221,318.001,324.001,224.001,228.001,228.00280,927
May 23, 20221,286.001,330.001,286.001,326.001,326.00341,652
May 20, 20221,272.001,304.001,246.001,294.001,294.00768,314
May 19, 20221,276.001,302.001,252.001,266.001,266.00255,874
May 18, 20221,274.001,318.001,274.001,318.001,318.00296,437
May 17, 20221,202.001,316.001,202.001,308.001,308.00495,764
May 16, 20221,224.001,300.001,222.071,290.001,290.00380,418
May 13, 20221,160.001,306.001,128.421,252.001,252.00753,885
May 12, 20221,126.001,130.001,070.001,112.001,112.00125,241
May 11, 20221,136.001,162.001,130.001,140.001,140.0054,023
May 10, 20221,142.001,148.001,100.801,140.001,140.00215,410
May 09, 20221,200.001,212.001,124.001,142.001,142.0080,571
May 06, 20221,260.001,266.001,170.001,204.001,204.00192,096
May 05, 20221,316.001,316.001,246.001,266.001,266.0076,440
May 04, 20221,336.001,336.001,280.001,294.001,294.00232,227
May 03, 20221,300.001,358.001,300.001,324.001,324.00515,357
Apr 29, 20221,276.001,330.451,232.001,328.001,328.00312,051
Apr 28, 20221,276.001,276.001,242.001,252.001,252.0070,069
Apr 27, 20221,324.001,324.001,252.001,266.001,266.0068,891
Apr 26, 20221,304.001,310.001,296.001,310.001,310.0065,224
Apr 25, 20221,314.001,340.001,274.001,298.001,298.0057,603
Apr 22, 20221,366.001,376.001,328.001,332.001,332.00148,325
Apr 21, 20221,330.001,392.001,330.001,364.001,364.00688,698
Apr 20, 20221,316.001,358.001,308.001,356.001,356.00188,208
Apr 19, 20221,300.001,342.001,272.001,310.001,310.00114,786
Apr 14, 20221,270.001,296.001,264.001,292.001,292.0088,641
Apr 13, 20221,220.001,280.001,220.001,274.001,274.0079,153
Apr 12, 20221,260.001,266.001,208.001,208.001,208.00208,483
Apr 11, 20221,342.001,342.801,238.001,238.001,238.0095,694
Apr 08, 20221,332.001,332.001,266.001,304.001,304.00138,257
Apr 07, 20221,370.001,370.001,324.001,326.001,326.00113,233
Apr 06, 20221,456.001,464.001,352.001,370.001,370.00279,021
Apr 05, 20221,430.001,476.001,430.001,458.001,458.00508,752
Apr 04, 20221,390.001,439.701,386.831,424.001,424.00296,302
Apr 01, 20221,348.001,406.001,342.001,396.001,396.00204,309
Mar 31, 20221,340.001,350.001,320.001,340.001,340.00151,253
Mar 30, 20221,260.001,325.001,260.001,325.001,325.00243,676
Mar 29, 20221,285.001,300.001,270.001,275.001,275.0097,229
Mar 28, 20221,330.001,330.001,270.001,280.001,280.0069,838
Mar 25, 20221,275.001,325.001,270.001,280.001,280.00116,476
Mar 24, 20221,285.001,325.001,285.001,300.001,300.00147,387
Mar 23, 20221,285.001,325.001,285.001,325.001,325.0085,281
Mar 22, 20221,320.001,320.001,285.001,300.001,300.00115,037
Mar 21, 20221,270.001,305.001,262.501,300.001,300.00204,243
Mar 18, 20221,260.001,275.001,215.001,270.001,270.00168,411
Mar 17, 20221,290.001,300.001,260.001,270.001,270.0087,044
Mar 16, 20221,255.001,280.001,242.601,280.001,280.00411,398
Mar 15, 20221,235.001,250.001,190.001,250.001,250.0072,375
Mar 14, 20221,180.001,265.001,180.001,250.001,250.0058,435
Mar 11, 20221,220.001,265.001,202.001,235.001,235.0044,058
Mar 10, 20221,140.001,235.001,110.001,205.001,205.00138,142
Mar 09, 20221,130.001,180.001,110.001,180.001,180.00117,112
Mar 08, 20221,085.001,120.001,085.001,120.001,120.00229,075
Mar 07, 20221,105.001,135.001,065.001,100.001,100.00218,958
Mar 04, 20221,130.001,130.001,085.001,110.001,110.00654,356
Mar 03, 20221,140.001,165.501,110.001,130.001,130.001,310,679
Mar 02, 20221,155.001,165.001,110.001,160.001,160.00120,849
Mar 01, 20221,245.001,245.001,160.001,180.001,180.0081,759
Feb 28, 20221,225.001,250.001,210.001,235.001,235.0094,913
Feb 25, 20221,245.001,250.001,220.001,230.001,230.00341,568
Feb 24, 20221,190.001,245.001,190.001,235.001,235.00191,293
Feb 23, 20221,200.001,260.001,170.001,255.001,255.00332,607
Feb 22, 20221,145.001,155.001,120.001,125.001,125.0024,021
Feb 21, 20221,180.001,200.001,150.001,160.001,160.0028,800
Feb 18, 20221,150.001,190.001,150.001,185.001,185.0065,408
Feb 17, 20221,150.001,195.001,150.001,175.001,175.00428,491
Feb 16, 20221,185.001,195.001,165.001,195.001,195.00172,098
Feb 15, 20221,190.001,200.001,180.001,185.001,185.0029,322
Feb 14, 20221,185.001,187.001,145.001,180.001,180.00139,795
Feb 11, 20221,200.001,210.001,174.051,190.001,190.00136,973
Feb 10, 20221,195.001,215.001,185.001,200.001,200.0070,357
Feb 09, 20221,165.001,200.001,152.131,185.001,185.00355,774
Feb 08, 20221,110.001,155.001,105.051,145.001,145.00284,244
Feb 07, 20221,120.001,141.251,110.001,125.001,125.0046,442
Feb 04, 20221,165.001,185.001,120.001,130.001,130.0067,838
Feb 03, 20221,205.001,210.001,170.001,175.001,175.0069,365
Feb 02, 20221,240.001,240.001,185.001,190.001,190.00244,187
Feb 01, 20221,240.001,250.001,203.671,220.001,220.00260,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...