NMC Health (NMC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NMC Health

Date Open High Low Close* Volume
27/04/2020 876.80p 938.40p 5.00p 938.40p 2000000
24/04/2020 876.80p 938.40p 5.00p 938.40p 4084024
23/04/2020 876.80p 938.40p 938.40p 938.40p 0
21/04/2020 876.80p 938.40p 938.40p 938.40p 0
20/04/2020 876.80p 938.40p 938.40p 938.40p 0
17/04/2020 876.80p 938.40p 938.40p 938.40p 0
16/04/2020 876.80p 938.40p 938.40p 938.40p 0
15/04/2020 876.80p 938.40p 938.40p 938.40p 0
14/04/2020 876.80p 938.40p 938.40p 938.40p 0
09/04/2020 876.80p 938.40p 0.10p 938.40p 55700
08/04/2020 876.80p 938.40p 938.40p 938.40p 0
07/04/2020 876.80p 938.40p 938.40p 938.40p 0
06/04/2020 876.80p 938.40p 938.40p 938.40p 0
03/04/2020 876.80p 938.40p 938.40p 938.40p 0
02/04/2020 876.80p 938.40p 938.40p 938.40p 0
01/04/2020 876.80p 938.40p 938.40p 938.40p 0
31/03/2020 876.80p 938.40p 938.40p 938.40p 0
30/03/2020 876.80p 938.40p 938.40p 938.40p 0
27/03/2020 876.80p 938.40p 938.40p 938.40p 0
26/03/2020 876.80p 938.40p 938.40p 938.40p 0
25/03/2020 876.80p 938.40p 938.40p 938.40p 0
24/03/2020 876.80p 938.40p 938.40p 938.40p 0
23/03/2020 876.80p 938.40p 938.40p 938.40p 0
20/03/2020 876.80p 938.40p 938.40p 938.40p 0
19/03/2020 876.80p 938.40p 938.40p 938.40p 0
18/03/2020 876.80p 938.40p 938.40p 938.40p 0
17/03/2020 876.80p 938.40p 938.40p 938.40p 0
16/03/2020 876.80p 938.40p 938.40p 938.40p 0
13/03/2020 876.80p 938.40p 938.40p 938.40p 0
12/03/2020 876.80p 938.40p 938.40p 938.40p 0
11/03/2020 876.80p 938.40p 938.40p 938.40p 0
10/03/2020 876.80p 938.40p 938.40p 938.40p 0
09/03/2020 876.80p 938.40p 938.40p 938.40p 0
06/03/2020 876.80p 938.40p 938.40p 938.40p 0
05/03/2020 876.80p 938.40p 938.40p 938.40p 0
04/03/2020 876.80p 938.40p 938.40p 938.40p 0
03/03/2020 876.80p 938.40p 938.40p 938.40p 0
02/03/2020 876.80p 938.40p 938.40p 938.40p 0
28/02/2020 876.80p 938.40p 938.40p 938.40p 0
27/02/2020 876.80p 1,000.00p 790.00p 938.40p 14
26/02/2020 876.80p 967.60p 852.60p 938.40p 3031260
25/02/2020 848.00p 902.80p 837.43p 880.20p 2390190
24/02/2020 800.40p 869.00p 780.60p 848.20p 2168387
21/02/2020 830.80p 872.80p 822.00p 855.20p 2211067
20/02/2020 787.20p 860.20p 777.45p 857.40p 3764746
19/02/2020 830.00p 860.00p 760.00p 783.00p 2491247
18/02/2020 813.00p 873.65p 799.00p 844.20p 2694523
17/02/2020 789.80p 800.00p 703.40p 800.00p 3201631
14/02/2020 818.00p 846.00p 756.80p 775.00p 4782398
13/02/2020 835.00p 944.00p 760.00p 818.20p 4292370
12/02/2020 800.00p 874.40p 768.40p 854.20p 4090031
11/02/2020 930.00p 965.64p 761.00p 778.20p 7417436
10/02/2020 800.00p 926.20p 714.00p 926.20p 14510686
07/02/2020 905.00p 920.00p 677.01p 700.00p 6937181
06/02/2020 1,070.00p 1,100.00p 887.40p 900.00p 5970764
05/02/2020 1,030.00p 1,031.57p 940.00p 970.00p 4958175
04/02/2020 1,100.00p 1,139.77p 850.40p 1,001.50p 11179277
03/02/2020 1,299.50p 1,322.50p 999.20p 1,036.00p 7992482
31/01/2020 1,300.00p 1,339.50p 1,235.00p 1,292.00p 1969198
30/01/2020 1,315.00p 1,331.00p 1,243.50p 1,288.50p 2020775
29/01/2020 1,399.00p 1,419.50p 1,311.50p 1,318.00p 1759781
28/01/2020 1,371.50p 1,400.00p 1,331.00p 1,383.00p 857575
27/01/2020 1,316.50p 1,420.50p 1,305.34p 1,360.00p 1111314
24/01/2020 1,375.00p 1,413.00p 1,250.00p 1,347.50p 4274253
23/01/2020 1,410.00p 1,423.00p 1,333.05p 1,404.50p 1257334
22/01/2020 1,508.50p 1,546.32p 1,407.00p 1,407.00p 793072
21/01/2020 1,486.00p 1,493.91p 1,442.00p 1,487.00p 515997
20/01/2020 1,580.00p 1,589.00p 1,479.50p 1,500.00p 1110957
17/01/2020 1,464.50p 1,585.00p 1,450.50p 1,557.50p 2419711
16/01/2020 1,348.50p 1,441.50p 1,348.00p 1,441.50p 1393137
15/01/2020 1,382.00p 1,404.50p 1,318.00p 1,345.50p 1260557
14/01/2020 1,260.00p 1,394.21p 1,260.00p 1,385.00p 1912116
13/01/2020 1,355.50p 1,398.00p 1,246.00p 1,256.50p 2176430
10/01/2020 1,350.00p 1,429.06p 1,342.50p 1,349.50p 4996779
09/01/2020 1,280.00p 1,348.00p 1,263.00p 1,340.00p 3263870
08/01/2020 1,210.00p 1,295.47p 1,200.00p 1,257.50p 7085566
07/01/2020 1,700.00p 1,700.00p 1,465.00p 1,494.50p 1538136
06/01/2020 1,753.00p 1,759.00p 1,616.50p 1,671.50p 944225
03/01/2020 1,709.50p 1,791.50p 1,707.50p 1,750.00p 609340
02/01/2020 1,800.00p 1,814.00p 1,725.82p 1,753.50p 990209
31/12/2019 1,807.00p 1,815.00p 1,764.95p 1,767.00p 576631
30/12/2019 1,737.00p 1,828.37p 1,725.00p 1,816.50p 810762
27/12/2019 1,789.50p 1,791.00p 1,725.00p 1,736.00p 2448493
24/12/2019 1,786.00p 1,804.00p 1,561.99p 1,782.00p 1120001
23/12/2019 1,290.00p 1,791.15p 1,272.22p 1,779.50p 3837280
20/12/2019 1,506.00p 1,554.50p 1,192.00p 1,300.50p 6042757
19/12/2019 1,734.50p 1,745.00p 1,437.50p 1,536.50p 2936056
18/12/2019 1,900.00p 1,928.12p 1,702.00p 1,729.00p 3349805
17/12/2019 2,614.00p 2,631.00p 1,450.00p 1,747.50p 7783667
16/12/2019 2,495.00p 2,598.00p 2,477.00p 2,585.00p 828507
13/12/2019 2,544.00p 2,584.00p 2,463.00p 2,464.00p 468572
12/12/2019 2,517.00p 2,566.00p 2,508.00p 2,528.00p 432824
11/12/2019 2,526.00p 2,559.00p 2,476.00p 2,517.00p 368756
10/12/2019 2,569.00p 2,569.00p 2,500.00p 2,536.00p 594679
09/12/2019 2,542.00p 2,590.00p 2,495.00p 2,547.00p 461429
06/12/2019 2,567.00p 2,610.01p 2,509.10p 2,530.00p 495625
05/12/2019 2,472.00p 2,615.49p 2,436.00p 2,595.00p 835292
04/12/2019 2,397.00p 2,478.00p 2,395.00p 2,435.00p 531112
03/12/2019 2,454.00p 2,455.00p 2,357.00p 2,397.00p 414529
02/12/2019 2,469.00p 2,546.00p 2,445.00p 2,445.00p 1834525
29/11/2019 2,528.00p 2,567.30p 2,469.00p 2,509.00p 378152
28/11/2019 2,552.00p 2,587.00p 2,548.00p 2,570.00p 186975
27/11/2019 2,638.00p 2,660.00p 2,592.00p 2,602.00p 349601
26/11/2019 2,646.00p 2,646.00p 2,547.00p 2,626.00p 543562
25/11/2019 2,500.00p 2,638.68p 2,485.00p 2,619.00p 584229
22/11/2019 2,495.00p 2,519.00p 2,437.86p 2,459.00p 460951
21/11/2019 2,492.00p 2,498.00p 2,434.00p 2,472.00p 409881
20/11/2019 2,600.00p 2,609.00p 2,487.00p 2,497.00p 699661
19/11/2019 2,551.00p 2,625.00p 2,508.00p 2,594.00p 762347
18/11/2019 2,382.00p 2,659.00p 2,382.00p 2,504.00p 1329076
15/11/2019 2,313.00p 2,374.32p 2,290.00p 2,368.00p 526253
14/11/2019 2,310.00p 2,336.00p 2,272.00p 2,290.00p 417302
13/11/2019 2,233.00p 2,347.00p 2,233.00p 2,316.00p 634820
12/11/2019 2,273.00p 2,320.00p 2,237.00p 2,267.00p 611444
11/11/2019 2,315.00p 2,315.00p 2,218.00p 2,271.00p 536322
08/11/2019 2,401.00p 2,424.00p 2,293.00p 2,318.00p 632672
07/11/2019 2,356.00p 2,408.00p 2,348.00p 2,408.00p 733808
06/11/2019 2,337.00p 2,359.00p 2,306.00p 2,345.00p 485661
05/11/2019 2,389.00p 2,412.21p 2,333.00p 2,337.00p 601951
04/11/2019 2,226.00p 2,391.00p 2,226.00p 2,351.00p 825720
01/11/2019 2,179.00p 2,233.00p 2,149.00p 2,225.00p 856407
31/10/2019 2,215.00p 2,253.00p 2,168.00p 2,183.00p 1090989
30/10/2019 2,368.00p 2,385.00p 2,169.00p 2,183.00p 989689
29/10/2019 2,380.00p 2,393.00p 2,266.00p 2,371.00p 744969
28/10/2019 2,480.00p 2,500.00p 2,363.00p 2,363.00p 669665
25/10/2019 2,512.00p 2,544.00p 2,461.00p 2,469.00p 675968
24/10/2019 2,655.00p 2,676.00p 2,513.00p 2,513.00p 608627
23/10/2019 2,624.00p 2,675.00p 2,567.00p 2,640.00p 664736
22/10/2019 2,608.00p 2,679.00p 2,596.64p 2,631.00p 372562
21/10/2019 2,699.00p 2,781.00p 2,569.00p 2,606.00p 1242885
18/10/2019 2,634.00p 2,739.00p 2,614.00p 2,650.00p 751354
17/10/2019 2,570.00p 2,626.00p 2,539.00p 2,611.00p 548593
16/10/2019 2,688.00p 2,709.00p 2,564.00p 2,569.00p 599924
15/10/2019 2,654.00p 2,729.00p 2,592.00p 2,680.00p 414112
14/10/2019 2,722.00p 2,724.00p 2,573.00p 2,605.00p 451916
11/10/2019 2,538.00p 2,708.00p 2,538.00p 2,708.00p 416411
10/10/2019 2,503.00p 2,564.00p 2,450.00p 2,544.00p 483520
09/10/2019 2,496.00p 2,549.00p 2,433.00p 2,475.00p 478513
08/10/2019 2,570.00p 2,576.42p 2,490.00p 2,495.00p 327991
07/10/2019 2,501.00p 2,576.00p 2,482.00p 2,571.00p 502353
04/10/2019 2,535.00p 2,543.00p 2,483.00p 2,501.00p 462882
03/10/2019 2,572.00p 2,578.00p 2,497.00p 2,538.00p 555184
02/10/2019 2,627.00p 2,676.00p 2,574.00p 2,588.00p 490816
01/10/2019 2,759.00p 2,767.00p 2,631.00p 2,654.00p 396259
30/09/2019 2,752.00p 2,806.00p 2,710.00p 2,710.00p 427348
27/09/2019 2,702.00p 2,844.00p 2,702.00p 2,772.00p 544542
26/09/2019 2,726.00p 2,772.00p 2,695.36p 2,700.00p 327666
25/09/2019 2,710.00p 2,719.00p 2,621.46p 2,719.00p 373050
24/09/2019 2,737.00p 2,773.00p 2,655.84p 2,728.00p 544232
23/09/2019 2,919.00p 2,929.00p 2,679.00p 2,702.00p 529254
20/09/2019 2,869.00p 2,936.00p 2,861.00p 2,910.00p 427114
19/09/2019 2,930.00p 2,944.00p 2,904.00p 2,917.00p 271385
18/09/2019 2,929.00p 2,950.00p 2,886.26p 2,921.00p 434941
17/09/2019 2,899.00p 2,945.00p 2,826.00p 2,905.00p 414107
16/09/2019 2,930.00p 2,955.00p 2,851.00p 2,934.00p 334293
13/09/2019 2,780.00p 2,986.62p 2,780.00p 2,942.00p 473301
12/09/2019 2,920.00p 2,989.00p 2,725.00p 2,816.00p 1008180
11/09/2019 2,958.00p 3,059.00p 2,883.00p 2,918.00p 690104
10/09/2019 2,824.00p 2,937.00p 2,804.10p 2,934.00p 522874
09/09/2019 2,728.00p 2,826.00p 2,716.55p 2,826.00p 502450
06/09/2019 2,850.00p 2,850.00p 2,731.00p 2,766.00p 497179
05/09/2019 2,620.00p 2,771.00p 2,591.00p 2,759.00p 842373
04/09/2019 2,584.00p 2,609.00p 2,558.52p 2,596.00p 385813
03/09/2019 2,576.00p 2,604.00p 2,529.00p 2,593.00p 473326
02/09/2019 2,502.00p 2,565.00p 2,457.00p 2,555.00p 536258
30/08/2019 2,351.00p 2,515.00p 2,314.00p 2,502.00p 461468
29/08/2019 2,341.00p 2,380.00p 2,321.76p 2,328.00p 596787
28/08/2019 2,313.00p 2,373.00p 2,278.00p 2,371.00p 663647
27/08/2019 2,158.00p 2,336.00p 2,157.00p 2,298.00p 814221
23/08/2019 2,297.00p 2,419.00p 2,157.00p 2,157.00p 1021313
22/08/2019 2,500.00p 2,748.00p 2,270.00p 2,296.00p 2133294
21/08/2019 1,877.00p 1,940.00p 1,870.50p 1,936.00p 575591
20/08/2019 1,930.50p 1,956.00p 1,847.50p 1,860.00p 473274
19/08/2019 1,885.00p 1,900.00p 1,796.00p 1,900.00p 621921
16/08/2019 1,848.00p 1,881.50p 1,817.00p 1,851.00p 645301
15/08/2019 1,817.00p 1,837.94p 1,773.50p 1,810.00p 991144
14/08/2019 1,920.00p 1,928.00p 1,797.00p 1,801.50p 755954
13/08/2019 1,909.50p 1,909.50p 1,791.50p 1,894.00p 1039487
12/08/2019 2,039.00p 2,077.00p 1,903.50p 1,910.00p 877223
09/08/2019 2,097.00p 2,100.00p 2,018.00p 2,023.00p 599763
08/08/2019 2,046.00p 2,175.00p 2,043.00p 2,095.00p 1104469
07/08/2019 2,260.00p 2,338.00p 1,915.50p 2,000.00p 1705833
06/08/2019 2,354.00p 2,395.00p 2,194.57p 2,258.00p 665828
05/08/2019 2,342.00p 2,402.00p 2,316.00p 2,402.00p 467877
02/08/2019 2,410.00p 2,455.00p 2,330.00p 2,402.00p 279584
01/08/2019 2,451.00p 2,486.00p 2,374.90p 2,463.00p 460700
31/07/2019 2,500.00p 2,549.00p 2,474.00p 2,474.00p 342085
30/07/2019 2,533.00p 2,544.00p 2,481.00p 2,524.00p 297124
29/07/2019 2,454.00p 2,556.00p 2,454.00p 2,502.00p 702218
26/07/2019 2,503.00p 2,511.00p 2,453.00p 2,470.00p 633733
25/07/2019 2,497.00p 2,517.00p 2,474.00p 2,507.00p 1187902
24/07/2019 2,427.00p 2,482.00p 2,407.00p 2,479.00p 394255
23/07/2019 2,349.00p 2,423.00p 2,341.85p 2,420.00p 507831
22/07/2019 2,296.00p 2,353.00p 2,290.00p 2,327.00p 488230
19/07/2019 2,265.00p 2,300.00p 2,243.00p 2,300.00p 498130
18/07/2019 2,293.00p 2,293.00p 2,213.00p 2,258.00p 481863
17/07/2019 2,294.00p 2,313.00p 2,281.00p 2,288.00p 468593
16/07/2019 2,293.00p 2,302.00p 2,242.00p 2,294.00p 349306
15/07/2019 2,252.00p 2,300.00p 2,242.32p 2,275.00p 665831
12/07/2019 2,221.00p 2,251.00p 2,216.00p 2,225.00p 441666

*Close Price adjusted for both dividends and splits