NMC Health (NMC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/03/2013 305.00p 316.75p 305.00p 310.00p 85257
11/03/2013 300.50p 310.00p 300.50p 310.00p 137549
08/03/2013 302.00p 309.03p 302.00p 309.00p 6254
07/03/2013 306.25p 309.75p 295.25p 308.00p 72598
06/03/2013 287.00p 308.00p 287.00p 301.00p 74966
05/03/2013 295.00p 295.15p 292.00p 292.00p 61239
04/03/2013 290.00p 295.00p 288.48p 295.00p 311977
01/03/2013 290.75p 294.50p 285.00p 290.00p 169792
28/02/2013 280.00p 288.32p 274.25p 283.00p 95046
27/02/2013 270.00p 281.30p 270.00p 274.25p 76266
26/02/2013 269.00p 274.00p 269.00p 270.00p 95560
25/02/2013 269.00p 272.00p 267.50p 269.00p 69020
22/02/2013 272.75p 273.00p 265.00p 269.00p 182946
21/02/2013 266.25p 271.00p 262.50p 269.00p 242693
20/02/2013 265.00p 267.84p 261.50p 265.00p 145677
19/02/2013 254.00p 268.00p 253.04p 265.00p 193390
18/02/2013 257.00p 257.00p 250.00p 254.63p 3390
15/02/2013 250.00p 255.00p 250.00p 250.00p 27652
14/02/2013 250.00p 255.00p 241.56p 255.00p 219450
13/02/2013 250.00p 255.00p 245.25p 250.00p 38565
12/02/2013 250.00p 255.00p 247.00p 255.00p 42985
11/02/2013 255.00p 255.00p 252.81p 255.00p 66536
08/02/2013 250.50p 255.00p 246.25p 255.00p 19091
07/02/2013 246.75p 252.50p 246.75p 250.00p 12616
06/02/2013 248.00p 253.86p 246.00p 246.00p 112082
05/02/2013 242.00p 248.00p 230.43p 248.00p 90431
04/02/2013 249.00p 254.00p 245.00p 246.88p 37716
01/02/2013 250.00p 261.00p 249.70p 254.00p 281281
31/01/2013 246.00p 250.00p 240.00p 250.00p 38961
30/01/2013 247.50p 249.00p 244.75p 246.00p 207464
29/01/2013 235.00p 249.00p 234.41p 249.00p 561661
28/01/2013 237.75p 241.00p 230.00p 233.00p 115935
25/01/2013 219.00p 241.50p 219.00p 238.50p 164774
24/01/2013 222.00p 222.00p 217.50p 217.50p 85089
23/01/2013 219.00p 222.00p 217.56p 222.00p 107875
22/01/2013 217.00p 220.86p 216.00p 219.00p 648012
21/01/2013 218.00p 218.50p 213.50p 217.00p 163935
18/01/2013 213.25p 221.75p 210.56p 213.37p 113003
17/01/2013 213.50p 213.50p 206.74p 213.50p 38830
16/01/2013 215.00p 215.00p 210.52p 215.00p 302654
15/01/2013 209.00p 212.00p 208.00p 212.00p 287369
14/01/2013 202.25p 208.00p 202.25p 207.00p 113962
11/01/2013 210.00p 210.00p 204.25p 204.25p 87560
10/01/2013 207.75p 208.50p 205.39p 208.50p 35609
09/01/2013 199.75p 216.37p 199.75p 208.00p 373472
08/01/2013 199.00p 202.00p 198.75p 200.00p 116538
07/01/2013 198.00p 200.00p 196.14p 198.25p 36450
04/01/2013 199.25p 201.14p 195.00p 195.00p 44801
03/01/2013 200.00p 203.00p 197.92p 200.00p 160684
02/01/2013 195.50p 204.75p 189.00p 200.00p 276461
31/12/2012 185.00p 196.75p 185.00p 196.75p 36758
28/12/2012 178.25p 185.25p 178.25p 185.25p 29389
27/12/2012 180.00p 185.00p 172.00p 185.00p 45486
24/12/2012 174.75p 178.38p 172.00p 172.00p 6824
21/12/2012 172.25p 176.50p 172.00p 172.00p 765016
20/12/2012 171.60p 175.10p 166.74p 172.00p 832580
19/12/2012 175.80p 177.76p 168.98p 172.40p 107644
18/12/2012 178.00p 178.00p 170.00p 175.00p 155545
17/12/2012 179.70p 181.00p 178.50p 178.50p 41211
14/12/2012 179.30p 180.40p 177.10p 180.00p 36269
13/12/2012 180.90p 182.60p 178.30p 179.30p 39411
12/12/2012 181.20p 181.20p 174.00p 176.40p 211182
11/12/2012 175.00p 178.20p 174.48p 174.80p 41465
10/12/2012 175.60p 175.60p 173.50p 174.30p 25345
07/12/2012 178.10p 180.60p 174.90p 174.90p 4216
06/12/2012 174.90p 177.50p 170.00p 171.00p 134809
05/12/2012 177.10p 181.90p 171.80p 171.80p 26091
04/12/2012 174.50p 177.00p 172.90p 175.00p 20033
03/12/2012 176.80p 181.11p 176.80p 177.10p 25027
30/11/2012 178.10p 180.75p 168.70p 176.00p 81635
29/11/2012 174.50p 178.40p 173.30p 176.00p 38542
28/11/2012 178.48p 180.00p 176.50p 180.00p 11167
27/11/2012 178.80p 178.80p 175.00p 175.00p 20102
26/11/2012 169.80p 181.00p 169.80p 175.20p 205001
23/11/2012 177.00p 177.45p 169.80p 169.80p 12909
22/11/2012 175.90p 178.64p 172.25p 174.40p 14733
21/11/2012 173.80p 177.00p 172.00p 175.90p 14477
20/11/2012 181.10p 185.13p 175.90p 177.00p 26515
19/11/2012 176.00p 179.30p 173.10p 179.30p 11774
16/11/2012 184.90p 184.90p 173.70p 180.00p 24540
15/11/2012 181.10p 183.00p 181.00p 181.00p 13127
14/11/2012 188.00p 188.00p 181.20p 184.50p 19010
13/11/2012 185.00p 185.00p 183.70p 185.00p 18164
12/11/2012 182.10p 182.80p 175.92p 181.50p 34315
09/11/2012 182.10p 188.90p 182.00p 182.00p 9986
08/11/2012 188.90p 191.10p 183.40p 185.00p 9184
07/11/2012 183.50p 194.00p 183.10p 190.00p 33176
06/11/2012 182.10p 185.20p 182.00p 183.60p 22249
05/11/2012 182.70p 182.70p 182.00p 182.00p 2660
02/11/2012 189.50p 189.50p 182.70p 182.70p 5511
01/11/2012 188.00p 188.00p 182.60p 183.50p 21528
31/10/2012 181.60p 183.10p 181.00p 181.00p 159895
30/10/2012 187.40p 187.40p 181.10p 182.00p 113171
29/10/2012 188.00p 189.13p 182.59p 184.70p 31160
26/10/2012 189.70p 189.70p 182.00p 185.00p 641
25/10/2012 182.20p 186.00p 181.20p 184.00p 11995
24/10/2012 181.80p 186.20p 181.00p 181.00p 8971
23/10/2012 187.00p 187.00p 181.00p 184.00p 40651
22/10/2012 186.00p 188.90p 185.60p 185.60p 15864
19/10/2012 188.80p 189.55p 181.00p 181.00p 5814
18/10/2012 178.50p 189.90p 178.50p 182.90p 25295
17/10/2012 183.90p 185.00p 180.00p 185.00p 46243
16/10/2012 187.50p 190.00p 186.80p 187.50p 39548
15/10/2012 180.10p 185.60p 180.10p 184.90p 5524
12/10/2012 181.90p 190.00p 181.90p 186.20p 19970
11/10/2012 190.10p 193.00p 184.00p 184.00p 34608
10/10/2012 193.00p 193.00p 187.20p 187.20p 43649
09/10/2012 193.00p 193.00p 190.10p 192.00p 12914
08/10/2012 196.80p 196.80p 190.30p 193.00p 20936
05/10/2012 196.80p 196.80p 187.30p 194.00p 130806
04/10/2012 196.70p 196.70p 190.60p 191.50p 55246
03/10/2012 192.90p 196.04p 190.00p 194.70p 33735
02/10/2012 190.10p 196.44p 188.00p 188.10p 125772
01/10/2012 186.80p 195.70p 183.70p 195.70p 76532
28/09/2012 188.00p 195.00p 181.00p 181.00p 60117
27/09/2012 188.90p 190.84p 186.51p 188.00p 282773
26/09/2012 190.00p 190.00p 180.10p 180.10p 5630
25/09/2012 190.10p 192.30p 182.42p 189.80p 71982
24/09/2012 193.00p 194.90p 190.00p 190.00p 8648
21/09/2012 197.90p 197.90p 186.50p 193.00p 105516
20/09/2012 200.00p 200.00p 190.00p 190.00p 14708
19/09/2012 195.00p 201.19p 193.00p 193.00p 91833
18/09/2012 195.00p 196.70p 190.00p 194.80p 36645
17/09/2012 192.00p 195.00p 190.00p 195.00p 13040
14/09/2012 190.30p 195.40p 190.00p 194.60p 11375
13/09/2012 194.90p 196.90p 190.00p 190.00p 29236
12/09/2012 192.00p 194.10p 190.00p 192.00p 104913
11/09/2012 190.90p 190.90p 190.00p 190.45p 4755
10/09/2012 191.30p 195.00p 190.00p 190.00p 18790
07/09/2012 193.70p 195.00p 192.60p 193.00p 5782
06/09/2012 186.60p 193.70p 186.60p 193.70p 35401
05/09/2012 194.00p 197.49p 186.00p 186.00p 16418
04/09/2012 200.00p 200.00p 194.10p 196.00p 35091
03/09/2012 199.40p 200.00p 196.00p 197.00p 32428
31/08/2012 196.00p 199.50p 196.00p 199.50p 4973
30/08/2012 199.50p 199.50p 192.60p 197.00p 76776
29/08/2012 196.30p 206.10p 190.10p 198.30p 447523
28/08/2012 198.00p 198.40p 188.93p 197.50p 51780
24/08/2012 195.90p 197.00p 188.10p 197.00p 26737
23/08/2012 192.30p 198.48p 191.00p 197.00p 5678
22/08/2012 190.20p 197.00p 190.20p 196.40p 12760
21/08/2012 190.20p 197.19p 190.00p 190.00p 10752
20/08/2012 193.70p 199.10p 193.70p 197.80p 7033
17/08/2012 193.50p 193.90p 185.40p 193.70p 22946
16/08/2012 201.60p 201.60p 185.87p 190.00p 47394
15/08/2012 198.60p 199.90p 192.80p 192.80p 3526
14/08/2012 198.00p 200.00p 195.00p 199.00p 18403
13/08/2012 198.00p 200.00p 195.00p 198.00p 86963
10/08/2012 204.70p 204.70p 195.50p 198.00p 54146
09/08/2012 193.40p 200.00p 193.40p 199.00p 19370
08/08/2012 199.00p 200.00p 197.00p 199.00p 13364
07/08/2012 200.00p 200.00p 197.21p 199.00p 89305
06/08/2012 199.90p 200.00p 197.80p 199.50p 33448
03/08/2012 199.90p 199.90p 194.90p 199.00p 8709
02/08/2012 199.80p 199.80p 194.00p 194.00p 9141
01/08/2012 199.80p 199.80p 188.97p 196.00p 64449
31/07/2012 200.00p 200.00p 195.00p 195.00p 21016
30/07/2012 204.00p 204.00p 197.00p 200.00p 60049
27/07/2012 199.90p 202.00p 193.00p 202.00p 16633
26/07/2012 193.10p 197.90p 193.00p 196.00p 160393
25/07/2012 195.00p 195.40p 193.00p 193.50p 39812
24/07/2012 193.00p 195.00p 193.00p 195.00p 25719
23/07/2012 193.00p 199.90p 193.00p 199.50p 4242
20/07/2012 200.00p 200.00p 193.00p 196.70p 7324
19/07/2012 197.00p 200.00p 197.00p 200.00p 39241
18/07/2012 199.90p 200.00p 194.00p 200.00p 161106
17/07/2012 198.30p 200.00p 193.00p 193.00p 28666
16/07/2012 196.90p 200.00p 196.90p 200.00p 59969
13/07/2012 195.10p 200.90p 195.10p 200.00p 15511
12/07/2012 197.00p 199.90p 195.70p 199.90p 21965
11/07/2012 198.00p 202.00p 198.00p 198.00p 480899
10/07/2012 206.00p 206.00p 200.00p 200.50p 37452
09/07/2012 197.30p 203.30p 197.30p 200.00p 34781
06/07/2012 199.50p 202.00p 199.23p 200.00p 15914
05/07/2012 203.90p 205.10p 198.00p 198.00p 109752
04/07/2012 196.90p 204.80p 196.90p 203.00p 107232
03/07/2012 193.00p 198.00p 190.00p 197.40p 55819
02/07/2012 190.10p 197.03p 190.00p 193.00p 102637
29/06/2012 194.80p 198.00p 190.50p 190.50p 61847
28/06/2012 193.00p 195.50p 190.09p 194.00p 49753
27/06/2012 193.00p 195.70p 193.00p 194.00p 126376
26/06/2012 197.20p 197.20p 193.80p 194.00p 29393
25/06/2012 200.00p 200.00p 194.90p 194.90p 38583
22/06/2012 195.00p 200.00p 192.71p 194.00p 156158
21/06/2012 200.00p 200.00p 197.00p 197.50p 301185
20/06/2012 193.00p 205.00p 193.00p 200.00p 140856
19/06/2012 200.00p 201.20p 188.77p 199.70p 424114
18/06/2012 200.00p 205.00p 195.00p 202.50p 219688
15/06/2012 223.25p 225.00p 201.75p 202.25p 2562670
14/06/2012 230.00p 230.00p 205.50p 212.75p 280669
13/06/2012 227.75p 229.50p 219.00p 225.00p 477284
12/06/2012 225.00p 226.50p 216.75p 224.75p 681537
11/06/2012 220.25p 230.00p 220.00p 226.50p 943312
08/06/2012 200.00p 225.00p 200.00p 224.75p 236909
07/06/2012 207.50p 215.00p 206.00p 210.00p 826736
06/06/2012 207.75p 209.75p 200.50p 205.00p 557065
01/06/2012 209.00p 209.00p 198.00p 206.00p 35524
31/05/2012 205.25p 209.00p 205.00p 209.00p 55142
30/05/2012 210.00p 210.00p 204.50p 204.50p 42525
29/05/2012 215.00p 215.00p 208.50p 209.00p 142800

*Close Price adjusted for both dividends and splits