Shares Magazine
47.50p+2.50 (+5.56%)02 May 2025, 15:09
Northcoders Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 47.50p | 50.00p | 45.00p | 47.50p | 45,664 |
| May 1, 2025 | 47.00p | 47.00p | 45.00p | 45.00p | 34,364 |
| Apr 30, 2025 | 49.50p | 47.50p | 47.01p | 49.50p | 14,956 |
| Apr 29, 2025 | 52.50p | 52.00p | 46.00p | 49.50p | 274,395 |
| Apr 28, 2025 | 42.50p | 54.90p | 40.00p | 48.00p | 408,243 |
| Apr 25, 2025 | 90.50p | 90.00p | 62.00p | 62.00p | 467,463 |
| Apr 24, 2025 | 113.50p | 117.00p | 95.00p | 96.00p | 18,233 |
| Apr 23, 2025 | 114.00p | 118.00p | 112.00p | 115.00p | 11,609 |
| Apr 22, 2025 | 115.50p | 115.00p | 107.70p | 108.00p | 13,661 |
| Apr 9, 2025 | 118.00p | 116.00p | 116.00p | 118.00p | 2,000 |
| Apr 8, 2025 | 119.50p | 120.00p | 119.00p | 118.00p | 1,071 |
| Apr 4, 2025 | 119.50p | 119.00p | 119.00p | 119.50p | 385 |
| Apr 3, 2025 | 119.50p | 119.00p | 119.00p | 119.50p | 519 |
| Apr 1, 2025 | 119.50p | 119.50p | 119.00p | 119.50p | 215 |
| Mar 31, 2025 | 119.00p | 121.00p | 121.00p | 119.00p | 1 |
| Mar 27, 2025 | 119.00p | 120.00p | 118.00p | 119.00p | 3,369 |
| Mar 25, 2025 | 119.00p | 120.00p | 118.00p | 120.00p | 1,053 |
| Mar 24, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 4,000 |
| Mar 20, 2025 | 119.00p | 119.00p | 117.00p | 119.00p | 2,543 |
| Mar 18, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 1,923 |
| Mar 17, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 841 |
| Mar 14, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 588 |
| Mar 13, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 153 |
| Mar 12, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 1,909 |
| Mar 10, 2025 | 119.00p | 118.00p | 118.00p | 119.00p | 4,227 |
| Mar 7, 2025 | 122.50p | 125.00p | 115.00p | 119.00p | 9,583 |
| Mar 6, 2025 | 127.50p | 125.00p | 120.00p | 122.50p | 2,012 |
| Mar 5, 2025 | 117.00p | 125.00p | 115.00p | 122.50p | 9,508 |
| Mar 4, 2025 | 112.50p | 115.00p | 112.00p | 113.50p | 366 |
| Feb 28, 2025 | 113.50p | 112.30p | 112.06p | 113.50p | 3,057 |
| Feb 27, 2025 | 113.50p | 115.00p | 112.30p | 113.50p | 5,189 |
| Feb 26, 2025 | 140.00p | 140.00p | 112.11p | 115.00p | 27,152 |
| Feb 25, 2025 | 150.00p | 150.00p | 132.00p | 140.00p | 35,253 |
| Feb 24, 2025 | 151.50p | 155.00p | 144.00p | 150.00p | 6,494 |
| Feb 21, 2025 | 151.50p | 155.00p | 153.11p | 151.50p | 4,358 |
| Feb 20, 2025 | 151.50p | 150.00p | 150.00p | 151.50p | 33 |
| Feb 19, 2025 | 151.50p | 148.00p | 148.00p | 151.50p | 1,884 |
| Feb 17, 2025 | 152.50p | 150.00p | 150.00p | 151.50p | 3,334 |
| Feb 14, 2025 | 152.50p | 150.00p | 150.00p | 152.50p | 2,500 |
| Feb 13, 2025 | 152.50p | 153.25p | 153.11p | 152.50p | 1,437 |
| Feb 12, 2025 | 152.50p | 150.00p | 150.00p | 152.50p | 56 |
| Feb 11, 2025 | 161.00p | 151.00p | 150.00p | 152.50p | 9,520 |
| Feb 10, 2025 | 161.50p | 170.00p | 152.00p | 161.00p | 3,378 |
| Feb 7, 2025 | 161.50p | 153.20p | 153.20p | 161.50p | 1,963 |
| Feb 5, 2025 | 161.50p | 170.00p | 170.00p | 161.50p | 2 |
| Feb 4, 2025 | 161.50p | 155.00p | 155.00p | 161.50p | 2,026 |
| Feb 3, 2025 | 161.50p | 162.00p | 159.80p | 161.50p | 4,635 |
| Jan 31, 2025 | 160.00p | 170.00p | 158.95p | 161.50p | 409 |
| Jan 29, 2025 | 160.00p | 170.00p | 153.00p | 161.50p | 96 |
| Jan 28, 2025 | 160.00p | 170.00p | 154.19p | 161.50p | 13,789 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.