NMC Health (NMC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2019 2,272.00p 2,287.00p 2,222.00p 2,234.00p 653070
10/07/2019 2,296.00p 2,335.00p 2,262.00p 2,267.00p 847443
09/07/2019 2,411.00p 2,411.00p 2,302.00p 2,302.00p 773485
08/07/2019 2,460.00p 2,504.00p 2,435.00p 2,435.00p 374797
05/07/2019 2,460.00p 2,498.65p 2,439.50p 2,474.00p 386566
04/07/2019 2,450.00p 2,468.00p 2,422.00p 2,460.00p 347208
03/07/2019 2,478.00p 2,507.00p 2,454.00p 2,454.00p 524654
02/07/2019 2,525.00p 2,525.00p 2,449.00p 2,480.00p 572380
01/07/2019 2,422.00p 2,518.00p 2,422.00p 2,518.00p 601908
28/06/2019 2,407.00p 2,439.00p 2,371.00p 2,403.00p 385790
27/06/2019 2,360.00p 2,446.00p 2,360.00p 2,401.00p 386840
26/06/2019 2,354.00p 2,375.00p 2,346.76p 2,366.00p 339803
25/06/2019 2,401.00p 2,432.00p 2,362.19p 2,364.00p 426356
24/06/2019 2,426.00p 2,445.00p 2,387.83p 2,418.00p 479717
21/06/2019 2,434.00p 2,454.00p 2,418.93p 2,438.00p 532827
20/06/2019 2,449.00p 2,485.00p 2,435.00p 2,435.00p 519921
19/06/2019 2,374.00p 2,484.00p 2,374.00p 2,431.00p 712801
18/06/2019 2,325.00p 2,394.00p 2,276.00p 2,381.00p 536765
17/06/2019 2,304.00p 2,361.00p 2,294.00p 2,319.00p 426335
14/06/2019 2,334.00p 2,334.00p 2,266.00p 2,299.00p 446873
13/06/2019 2,316.00p 2,385.00p 2,309.00p 2,358.00p 402350
12/06/2019 2,356.00p 2,359.00p 2,320.00p 2,325.00p 453682
11/06/2019 2,286.00p 2,353.00p 2,263.00p 2,353.00p 521740
10/06/2019 2,208.00p 2,289.00p 2,208.00p 2,268.00p 375064
07/06/2019 2,203.00p 2,260.00p 2,175.00p 2,200.00p 500429
06/06/2019 2,271.00p 2,276.00p 2,189.00p 2,200.00p 704054
05/06/2019 2,368.00p 2,380.00p 2,248.00p 2,260.00p 510330
04/06/2019 2,355.00p 2,519.00p 2,301.00p 2,370.00p 760038
03/06/2019 2,235.00p 2,502.00p 2,194.00p 2,351.00p 1139081
31/05/2019 2,413.00p 2,416.00p 2,253.00p 2,253.00p 977606
30/05/2019 2,453.00p 2,518.00p 2,398.00p 2,403.00p 651556
29/05/2019 2,601.00p 2,625.37p 2,435.00p 2,435.00p 687101
28/05/2019 2,494.00p 2,642.00p 2,465.00p 2,620.00p 1285233
24/05/2019 2,438.00p 2,565.00p 2,435.00p 2,438.00p 634092
23/05/2019 2,551.00p 2,596.00p 2,415.00p 2,438.00p 646488
22/05/2019 2,415.00p 2,493.00p 2,378.50p 2,473.00p 609448
21/05/2019 2,436.00p 2,485.00p 2,422.00p 2,449.00p 373348
20/05/2019 2,494.00p 2,499.00p 2,407.00p 2,428.00p 526535
17/05/2019 2,553.00p 2,564.00p 2,457.00p 2,493.00p 537920
16/05/2019 2,559.00p 2,579.00p 2,522.00p 2,553.00p 411952
15/05/2019 2,585.00p 2,593.00p 2,500.79p 2,586.00p 500698
14/05/2019 2,546.00p 2,603.00p 2,530.00p 2,563.00p 469966
13/05/2019 2,631.00p 2,652.00p 2,546.00p 2,550.00p 386894
10/05/2019 2,722.00p 2,772.00p 2,634.00p 2,638.00p 303253
09/05/2019 2,732.00p 2,752.00p 2,653.00p 2,673.00p 314195
08/05/2019 2,713.00p 2,752.00p 2,661.00p 2,732.00p 282850
07/05/2019 2,778.00p 2,793.00p 2,716.00p 2,727.00p 586230
03/05/2019 2,780.00p 2,802.00p 2,766.40p 2,799.00p 297427
02/05/2019 2,842.00p 2,871.00p 2,775.00p 2,780.00p 768926
01/05/2019 2,851.00p 2,917.00p 2,832.00p 2,871.00p 358232
30/04/2019 2,883.00p 2,910.00p 2,805.00p 2,822.00p 880867
29/04/2019 2,755.00p 2,952.00p 2,755.00p 2,903.00p 913256
26/04/2019 2,712.00p 2,756.00p 2,709.00p 2,748.00p 492212
25/04/2019 2,701.00p 2,721.00p 2,673.00p 2,707.00p 500292
24/04/2019 2,625.00p 2,703.00p 2,621.86p 2,684.00p 634908
23/04/2019 2,543.00p 2,621.00p 2,528.00p 2,621.00p 667411
18/04/2019 2,538.00p 2,572.00p 2,514.00p 2,518.00p 340470
17/04/2019 2,515.00p 2,562.00p 2,505.00p 2,550.00p 450304
16/04/2019 2,526.00p 2,541.00p 2,493.00p 2,504.00p 318973
15/04/2019 2,457.00p 2,505.00p 2,442.00p 2,492.00p 390066
12/04/2019 2,446.00p 2,479.00p 2,412.00p 2,463.00p 427473
11/04/2019 2,436.00p 2,459.00p 2,401.00p 2,453.00p 302947
10/04/2019 2,471.00p 2,477.85p 2,398.00p 2,408.00p 386270
09/04/2019 2,438.00p 2,500.00p 2,426.98p 2,471.00p 450502
08/04/2019 2,532.00p 2,540.00p 2,401.71p 2,417.00p 1051214
05/04/2019 2,474.00p 2,568.00p 2,474.00p 2,526.00p 764854
04/04/2019 2,422.00p 2,464.00p 2,396.00p 2,464.00p 455186
03/04/2019 2,442.00p 2,475.00p 2,391.00p 2,416.00p 527375
02/04/2019 2,364.00p 2,456.00p 2,332.00p 2,439.00p 1802463
01/04/2019 2,290.00p 2,356.00p 2,273.98p 2,341.00p 476255
29/03/2019 2,282.00p 2,318.00p 2,240.00p 2,284.00p 564057
28/03/2019 2,184.00p 2,314.00p 2,166.95p 2,270.00p 758124
27/03/2019 2,362.00p 2,372.00p 2,110.00p 2,192.00p 1156924
26/03/2019 2,366.00p 2,406.00p 2,352.00p 2,362.00p 993389
25/03/2019 2,424.00p 2,460.00p 2,344.00p 2,346.00p 801287
22/03/2019 2,588.00p 2,636.00p 2,402.00p 2,424.00p 581199
21/03/2019 2,614.00p 2,630.00p 2,580.00p 2,580.00p 492807
20/03/2019 2,690.00p 2,698.71p 2,626.00p 2,626.00p 388127
19/03/2019 2,630.00p 2,690.00p 2,618.00p 2,690.00p 289651
18/03/2019 2,658.00p 2,692.00p 2,610.00p 2,624.00p 305909
15/03/2019 2,640.00p 2,674.00p 2,629.23p 2,656.00p 517925
14/03/2019 2,606.00p 2,664.00p 2,602.42p 2,652.00p 358394
13/03/2019 2,670.00p 2,672.00p 2,610.00p 2,610.00p 653935
12/03/2019 2,700.00p 2,705.17p 2,662.00p 2,672.00p 593996
11/03/2019 2,610.00p 2,720.44p 2,597.72p 2,684.00p 827382
08/03/2019 2,650.00p 2,650.00p 2,430.00p 2,588.00p 1022605
07/03/2019 2,928.00p 2,938.00p 2,656.00p 2,656.00p 1288344
06/03/2019 2,924.00p 3,014.00p 2,908.00p 3,000.00p 754352
05/03/2019 2,864.00p 2,938.00p 2,842.00p 2,938.00p 707690
04/03/2019 2,776.00p 2,902.00p 2,762.00p 2,856.00p 632391
01/03/2019 2,720.00p 2,772.00p 2,718.00p 2,754.00p 341275
28/02/2019 2,618.00p 2,704.00p 2,600.00p 2,704.00p 411317
27/02/2019 2,728.00p 2,738.00p 2,598.00p 2,618.00p 342992
26/02/2019 2,776.00p 2,782.00p 2,734.00p 2,736.00p 264500
25/02/2019 2,780.00p 2,810.00p 2,762.00p 2,804.00p 338608
22/02/2019 2,812.00p 2,812.00p 2,756.00p 2,770.00p 229069
21/02/2019 2,780.00p 2,808.00p 2,770.00p 2,786.00p 546889
20/02/2019 2,760.00p 2,784.18p 2,719.32p 2,782.00p 452901
19/02/2019 2,764.00p 2,774.00p 2,734.00p 2,746.00p 315314
18/02/2019 2,764.00p 2,790.00p 2,734.00p 2,756.00p 177015
15/02/2019 2,766.00p 2,838.00p 2,748.00p 2,774.00p 474354
14/02/2019 2,722.00p 2,770.00p 2,700.00p 2,754.00p 346844
13/02/2019 2,718.00p 2,754.00p 2,656.00p 2,732.00p 587542
12/02/2019 2,664.00p 2,722.00p 2,646.00p 2,700.00p 609415
11/02/2019 2,612.00p 2,668.00p 2,588.00p 2,650.00p 339288
08/02/2019 2,608.00p 2,614.00p 2,586.00p 2,592.00p 381642
07/02/2019 2,634.00p 2,636.00p 2,590.00p 2,602.00p 760080
06/02/2019 2,618.00p 2,678.00p 2,584.00p 2,664.00p 648554
05/02/2019 2,534.00p 2,644.00p 2,530.00p 2,630.00p 695727
04/02/2019 2,572.00p 2,590.00p 2,536.00p 2,538.00p 341969
01/02/2019 2,598.00p 2,660.00p 2,578.00p 2,580.00p 491430
31/01/2019 2,570.00p 2,622.00p 2,562.00p 2,576.00p 634759
30/01/2019 2,546.00p 2,592.00p 2,530.00p 2,550.00p 420809
29/01/2019 2,572.00p 2,609.12p 2,512.00p 2,536.00p 429198
28/01/2019 2,632.00p 2,656.00p 2,560.00p 2,560.00p 405147
25/01/2019 2,694.00p 2,702.00p 2,658.00p 2,666.00p 316330
24/01/2019 2,700.00p 2,748.00p 2,654.00p 2,668.00p 496551
23/01/2019 2,808.00p 2,810.00p 2,692.00p 2,700.00p 353914
22/01/2019 2,798.00p 2,810.00p 2,758.00p 2,810.00p 276370
21/01/2019 2,760.00p 2,818.00p 2,760.00p 2,792.00p 156078
18/01/2019 2,754.00p 2,762.00p 2,648.20p 2,758.00p 425637
17/01/2019 2,746.00p 2,812.00p 2,696.00p 2,734.00p 364831
16/01/2019 2,796.00p 2,854.00p 2,762.00p 2,792.00p 302892
15/01/2019 2,776.00p 2,804.00p 2,730.00p 2,768.00p 376338
14/01/2019 2,786.00p 2,810.00p 2,756.00p 2,760.00p 294005
11/01/2019 2,950.00p 2,950.00p 2,714.00p 2,782.00p 446865
10/01/2019 2,978.00p 3,016.00p 2,896.00p 2,930.00p 496337
09/01/2019 2,912.00p 2,982.00p 2,880.00p 2,982.00p 445623
08/01/2019 2,792.00p 2,916.00p 2,752.00p 2,878.00p 571122
07/01/2019 2,656.00p 2,814.00p 2,650.00p 2,812.00p 540942
04/01/2019 2,602.00p 2,624.00p 2,508.00p 2,620.00p 607011
03/01/2019 2,706.00p 2,724.00p 2,598.00p 2,604.00p 338917
02/01/2019 2,736.00p 2,740.00p 2,678.00p 2,704.00p 216759
31/12/2018 2,736.00p 2,752.67p 2,708.00p 2,736.00p 142141
28/12/2018 2,716.00p 2,736.00p 2,672.00p 2,708.00p 217561
27/12/2018 2,766.00p 2,790.00p 2,668.00p 2,694.00p 387073
24/12/2018 2,668.00p 2,746.00p 2,668.00p 2,722.00p 70299
21/12/2018 2,700.00p 2,744.00p 2,650.88p 2,700.00p 712777
20/12/2018 2,750.00p 2,750.00p 2,596.00p 2,702.00p 707063
19/12/2018 2,820.00p 2,835.00p 2,780.00p 2,786.00p 335698
18/12/2018 2,896.00p 2,896.00p 2,770.00p 2,804.00p 755695
17/12/2018 3,072.00p 3,080.00p 2,898.00p 2,910.00p 484992
14/12/2018 3,062.00p 3,080.00p 3,012.00p 3,062.00p 412951
13/12/2018 3,142.00p 3,162.00p 3,070.00p 3,090.00p 337827
12/12/2018 3,194.00p 3,198.00p 3,160.00p 3,166.00p 333915
11/12/2018 3,196.00p 3,202.00p 3,162.00p 3,162.00p 314655
10/12/2018 3,200.00p 3,220.00p 3,138.00p 3,138.00p 532587
07/12/2018 3,156.00p 3,256.00p 3,139.00p 3,164.00p 350608
06/12/2018 3,130.00p 3,202.00p 3,066.00p 3,118.00p 497150
05/12/2018 3,328.00p 3,330.00p 3,184.00p 3,196.00p 354406
04/12/2018 3,348.00p 3,404.00p 3,340.00p 3,366.00p 347377
03/12/2018 3,358.00p 3,505.19p 3,350.00p 3,354.00p 348974
30/11/2018 3,548.00p 3,548.00p 3,270.00p 3,298.00p 609323
29/11/2018 3,512.00p 3,556.00p 3,450.00p 3,542.00p 327191
28/11/2018 3,550.00p 3,552.00p 3,436.00p 3,478.00p 277182
27/11/2018 3,350.00p 3,564.00p 3,252.00p 3,562.00p 1091345
26/11/2018 3,650.00p 3,650.00p 3,588.00p 3,600.00p 241618
23/11/2018 3,550.00p 3,618.00p 3,514.00p 3,610.00p 159619
22/11/2018 3,668.00p 3,696.00p 3,576.00p 3,600.00p 202600
21/11/2018 3,510.00p 3,764.00p 3,510.00p 3,678.00p 626336
20/11/2018 3,502.00p 3,564.00p 3,408.00p 3,408.00p 321349
19/11/2018 3,558.00p 3,610.00p 3,530.00p 3,530.00p 242610
16/11/2018 3,634.00p 3,654.00p 3,560.00p 3,572.00p 1248044
15/11/2018 3,562.00p 3,660.00p 3,544.00p 3,602.00p 331195
14/11/2018 3,582.00p 3,610.00p 3,486.00p 3,564.00p 321058
13/11/2018 3,484.00p 3,582.00p 3,476.00p 3,582.00p 261536
12/11/2018 3,526.00p 3,530.00p 3,460.00p 3,500.00p 318493
09/11/2018 3,512.00p 3,548.00p 3,484.00p 3,530.00p 238828
08/11/2018 3,498.00p 3,524.00p 3,440.81p 3,512.00p 210942
07/11/2018 3,396.00p 3,500.00p 3,391.02p 3,500.00p 264961
06/11/2018 3,406.00p 3,432.00p 3,324.00p 3,356.00p 363318
05/11/2018 3,426.00p 3,484.00p 3,386.00p 3,390.00p 232763
02/11/2018 3,492.00p 3,586.00p 3,426.00p 3,430.00p 295016
01/11/2018 3,524.00p 3,556.00p 3,440.00p 3,468.00p 335188
31/10/2018 3,390.00p 3,588.00p 3,356.00p 3,532.00p 651809
30/10/2018 3,310.00p 3,362.00p 3,256.00p 3,356.00p 361555
29/10/2018 3,254.00p 3,324.00p 3,252.00p 3,278.00p 247997
26/10/2018 3,224.00p 3,252.00p 3,172.00p 3,228.00p 321208
25/10/2018 3,174.00p 3,244.00p 3,142.00p 3,230.00p 427671
24/10/2018 3,262.00p 3,290.00p 3,200.00p 3,214.00p 413052
23/10/2018 3,174.00p 3,248.00p 3,156.00p 3,230.00p 495254
22/10/2018 3,044.00p 3,348.00p 3,044.00p 3,200.00p 558977
19/10/2018 3,144.00p 3,162.00p 2,998.00p 3,030.00p 413101
18/10/2018 3,074.00p 3,212.00p 3,074.00p 3,136.00p 301952
17/10/2018 3,190.00p 3,244.00p 3,130.00p 3,168.00p 408334
16/10/2018 3,084.00p 3,186.00p 3,073.20p 3,182.00p 295730
15/10/2018 3,134.00p 3,140.00p 3,064.00p 3,084.00p 480747
12/10/2018 3,180.00p 3,180.40p 3,058.00p 3,134.00p 487497
11/10/2018 3,084.00p 3,196.00p 3,068.00p 3,138.00p 787854
10/10/2018 3,192.00p 3,206.00p 3,098.00p 3,138.00p 836452
09/10/2018 3,190.00p 3,227.00p 3,148.00p 3,212.00p 656422
08/10/2018 3,276.00p 3,278.00p 3,145.08p 3,170.00p 526982
05/10/2018 3,326.00p 3,328.00p 3,284.00p 3,286.00p 423585
04/10/2018 3,364.00p 3,371.00p 3,298.00p 3,312.00p 361316
03/10/2018 3,526.00p 3,526.00p 3,378.00p 3,380.00p 378999
02/10/2018 3,428.00p 3,462.00p 3,340.00p 3,424.00p 416557
01/10/2018 3,414.00p 3,470.00p 3,392.00p 3,452.00p 296397
28/09/2018 3,442.00p 3,452.00p 3,384.00p 3,394.00p 371338
27/09/2018 3,486.00p 3,500.00p 3,412.00p 3,420.00p 466123
26/09/2018 3,380.00p 3,578.00p 3,380.00p 3,494.00p 1234750

*Close Price adjusted for both dividends and splits