NMC Health (NMC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/12/2017 2,845.00p 2,874.00p 2,819.00p 2,849.00p 249097
06/12/2017 2,810.00p 2,840.00p 2,779.00p 2,837.00p 232909
05/12/2017 2,809.00p 2,830.00p 2,784.00p 2,800.00p 224451
04/12/2017 2,852.00p 2,867.00p 2,810.00p 2,818.00p 333281
01/12/2017 2,840.00p 2,873.00p 2,837.00p 2,848.00p 353378
30/11/2017 2,861.00p 2,875.00p 2,834.00p 2,849.00p 366542
29/11/2017 2,892.00p 2,945.00p 2,889.00p 2,890.00p 339952
28/11/2017 2,886.00p 2,905.00p 2,853.00p 2,905.00p 229350
27/11/2017 2,858.00p 2,886.00p 2,853.47p 2,869.00p 135909
24/11/2017 2,855.00p 2,886.00p 2,843.00p 2,860.00p 136344
23/11/2017 2,880.00p 2,881.00p 2,851.00p 2,868.00p 100087
22/11/2017 2,835.00p 2,897.00p 2,798.00p 2,880.00p 469569
21/11/2017 2,727.00p 2,856.00p 2,694.00p 2,847.00p 357269
20/11/2017 2,708.00p 2,757.00p 2,703.00p 2,730.00p 291756
17/11/2017 2,725.00p 2,746.00p 2,691.00p 2,700.00p 307291
16/11/2017 2,777.00p 2,782.00p 2,716.00p 2,718.00p 346566
15/11/2017 2,857.00p 2,857.00p 2,743.00p 2,750.00p 526962
14/11/2017 2,815.00p 2,977.00p 2,806.20p 2,853.00p 533646
13/11/2017 2,914.00p 2,926.00p 2,766.00p 2,800.00p 702452
10/11/2017 2,985.00p 3,010.00p 2,918.00p 2,918.00p 286924
09/11/2017 3,055.00p 3,063.66p 2,962.00p 2,973.00p 304816
08/11/2017 3,181.00p 3,186.00p 3,055.00p 3,059.00p 398618
07/11/2017 3,172.00p 3,211.00p 3,144.00p 3,199.00p 450187
06/11/2017 3,108.00p 3,199.00p 3,094.00p 3,165.00p 422420
03/11/2017 2,970.00p 3,096.00p 2,970.00p 3,089.00p 305553
02/11/2017 2,891.00p 2,969.00p 2,886.00p 2,962.00p 261163
01/11/2017 2,896.00p 2,943.00p 2,894.74p 2,895.00p 203801
31/10/2017 2,883.00p 2,914.00p 2,873.00p 2,892.00p 210043
30/10/2017 2,896.00p 2,896.00p 2,851.00p 2,877.00p 178446
27/10/2017 2,889.00p 2,902.00p 2,850.00p 2,886.00p 183567
26/10/2017 2,943.00p 2,948.00p 2,883.00p 2,885.00p 259326
25/10/2017 2,901.00p 2,961.70p 2,880.00p 2,935.00p 256083
24/10/2017 2,880.00p 2,933.00p 2,859.24p 2,890.00p 215038
23/10/2017 2,902.00p 2,971.00p 2,886.00p 2,901.00p 166973
20/10/2017 2,854.00p 2,908.00p 2,794.00p 2,908.00p 293684
19/10/2017 2,862.00p 2,862.00p 2,800.00p 2,830.00p 446962
18/10/2017 2,854.00p 2,909.00p 2,839.00p 2,850.00p 302804
17/10/2017 2,888.00p 2,900.00p 2,828.00p 2,843.00p 220313
16/10/2017 2,929.00p 2,937.00p 2,883.00p 2,896.00p 274603
13/10/2017 2,960.00p 2,960.00p 2,914.00p 2,915.00p 212273
12/10/2017 2,938.00p 2,982.00p 2,938.00p 2,952.00p 235033
11/10/2017 2,859.00p 2,982.00p 2,852.00p 2,928.00p 579018
10/10/2017 2,827.00p 2,899.00p 2,801.00p 2,834.00p 391914
09/10/2017 2,833.00p 2,870.00p 2,801.00p 2,835.00p 265543
06/10/2017 2,790.00p 2,848.00p 2,753.00p 2,838.00p 438513
05/10/2017 2,762.00p 2,776.00p 2,722.00p 2,722.00p 300540
04/10/2017 2,730.00p 2,750.00p 2,728.00p 2,740.00p 245590
03/10/2017 2,734.00p 2,746.00p 2,717.00p 2,742.00p 160970
02/10/2017 2,754.00p 2,795.00p 2,741.00p 2,752.00p 200960
29/09/2017 2,716.00p 2,756.00p 2,716.00p 2,751.00p 177158
28/09/2017 2,684.00p 2,731.00p 2,679.00p 2,719.00p 198502
27/09/2017 2,706.00p 2,724.00p 2,686.00p 2,693.00p 230613
26/09/2017 2,652.00p 2,733.00p 2,650.00p 2,718.00p 295402
25/09/2017 2,665.00p 2,704.00p 2,641.00p 2,645.00p 323773
22/09/2017 2,653.00p 2,697.00p 2,652.00p 2,673.00p 150702
21/09/2017 2,687.00p 2,702.00p 2,652.00p 2,653.00p 210829
20/09/2017 2,719.00p 2,726.00p 2,682.00p 2,688.00p 236977
19/09/2017 2,745.00p 2,758.00p 2,663.00p 2,719.00p 355866
18/09/2017 2,787.00p 2,812.00p 2,751.00p 2,751.00p 247576
15/09/2017 2,766.00p 2,810.00p 2,727.00p 2,785.00p 2385362
14/09/2017 2,817.00p 2,841.00p 2,750.00p 2,768.00p 300300
13/09/2017 2,800.00p 2,868.00p 2,781.00p 2,837.00p 302289
12/09/2017 2,844.00p 2,909.00p 2,779.00p 2,843.00p 378644
11/09/2017 2,844.00p 2,845.00p 2,760.00p 2,829.00p 340886
08/09/2017 2,727.00p 2,849.00p 2,727.00p 2,836.00p 311436
07/09/2017 2,721.00p 2,752.00p 2,696.00p 2,739.00p 159207
06/09/2017 2,735.00p 2,752.00p 2,703.00p 2,717.00p 155534
05/09/2017 2,761.00p 2,781.00p 2,743.00p 2,744.00p 142047
04/09/2017 2,756.00p 2,781.00p 2,740.00p 2,749.00p 153303
01/09/2017 2,722.00p 2,781.00p 2,722.00p 2,759.00p 181217
31/08/2017 2,730.00p 2,743.00p 2,636.00p 2,715.00p 288899
30/08/2017 2,701.00p 2,750.00p 2,665.00p 2,712.00p 201149
29/08/2017 2,650.00p 2,678.00p 2,650.00p 2,665.00p 236739
25/08/2017 2,669.00p 2,689.00p 2,653.00p 2,670.00p 284363
24/08/2017 2,620.00p 2,681.00p 2,576.00p 2,663.00p 340519
23/08/2017 2,470.00p 2,616.00p 2,465.00p 2,593.00p 371177
22/08/2017 2,400.00p 2,432.00p 2,382.00p 2,420.00p 96857
21/08/2017 2,311.00p 2,398.00p 2,311.00p 2,387.00p 140518
18/08/2017 2,327.00p 2,354.00p 2,293.00p 2,330.00p 81485
17/08/2017 2,395.00p 2,395.00p 2,312.00p 2,326.00p 288686
16/08/2017 2,310.00p 2,400.00p 2,305.00p 2,388.00p 207332
15/08/2017 2,284.00p 2,317.00p 2,267.00p 2,317.00p 112638
14/08/2017 2,189.00p 2,314.00p 2,189.00p 2,283.00p 156679
11/08/2017 2,154.00p 2,187.00p 2,127.00p 2,183.00p 148975
10/08/2017 2,209.00p 2,237.00p 2,172.00p 2,178.00p 133720
09/08/2017 2,195.00p 2,228.00p 2,186.00p 2,214.00p 101932
08/08/2017 2,217.00p 2,228.00p 2,199.00p 2,213.00p 105456
07/08/2017 2,218.00p 2,228.00p 2,210.00p 2,220.00p 144240
04/08/2017 2,218.00p 2,233.00p 2,202.00p 2,220.00p 112412
03/08/2017 2,209.00p 2,232.00p 2,209.00p 2,225.00p 115592
02/08/2017 2,245.00p 2,268.00p 2,215.00p 2,226.00p 92299
01/08/2017 2,283.00p 2,286.00p 2,240.00p 2,250.00p 96214
31/07/2017 2,274.00p 2,301.00p 2,257.00p 2,263.00p 90445
28/07/2017 2,271.00p 2,283.00p 2,252.00p 2,260.00p 62314
27/07/2017 2,277.00p 2,331.00p 2,273.00p 2,299.00p 103778
26/07/2017 2,212.00p 2,275.00p 2,210.00p 2,250.00p 128546
25/07/2017 2,211.00p 2,229.00p 2,209.00p 2,221.00p 111259
24/07/2017 2,222.00p 2,222.00p 2,185.00p 2,195.00p 185361
21/07/2017 2,243.00p 2,284.00p 2,229.00p 2,230.00p 119267
20/07/2017 2,251.00p 2,258.00p 2,213.00p 2,232.00p 106731
19/07/2017 2,265.00p 2,265.00p 2,250.00p 2,256.00p 211362
18/07/2017 2,208.00p 2,266.00p 2,206.00p 2,265.00p 204964
17/07/2017 2,180.00p 2,203.00p 2,171.00p 2,199.00p 93808
14/07/2017 2,165.00p 2,182.00p 2,149.00p 2,178.00p 122154
13/07/2017 2,171.00p 2,177.00p 2,146.00p 2,168.00p 89314
12/07/2017 2,102.00p 2,156.00p 2,082.00p 2,128.00p 156155
11/07/2017 2,100.00p 2,107.00p 2,063.00p 2,077.00p 164966
10/07/2017 2,120.00p 2,128.00p 2,106.00p 2,106.00p 80307
07/07/2017 2,082.00p 2,146.00p 2,076.00p 2,114.00p 109258
06/07/2017 2,125.00p 2,125.00p 2,098.00p 2,100.00p 153379
05/07/2017 2,100.00p 2,129.00p 2,071.00p 2,120.00p 140413
04/07/2017 2,096.00p 2,114.00p 2,093.00p 2,110.00p 146261
03/07/2017 2,181.00p 2,181.00p 2,060.00p 2,103.00p 209594
30/06/2017 2,159.00p 2,191.00p 2,140.00p 2,186.00p 134229
29/06/2017 2,175.00p 2,227.00p 2,124.00p 2,150.00p 265317
28/06/2017 2,159.00p 2,176.00p 2,140.00p 2,170.00p 142915
27/06/2017 2,218.00p 2,218.00p 2,146.00p 2,184.00p 166306
26/06/2017 2,234.00p 2,241.00p 2,211.00p 2,217.00p 132978
23/06/2017 2,289.00p 2,289.00p 2,219.00p 2,227.00p 120868
22/06/2017 2,275.00p 2,332.00p 2,275.00p 2,292.00p 117257
21/06/2017 2,345.00p 2,345.00p 2,226.00p 2,275.00p 217797
20/06/2017 2,328.00p 2,359.00p 2,319.00p 2,352.00p 103754
19/06/2017 2,386.00p 2,387.00p 2,318.00p 2,325.00p 109088
16/06/2017 2,244.00p 2,389.00p 2,238.18p 2,371.00p 680810
15/06/2017 2,290.00p 2,314.00p 2,234.00p 2,245.00p 306794
14/06/2017 2,299.00p 2,352.00p 2,292.00p 2,298.00p 232565
13/06/2017 2,316.00p 2,319.00p 2,291.00p 2,307.00p 175507
12/06/2017 2,341.00p 2,341.00p 2,272.00p 2,298.00p 158379
09/06/2017 2,300.00p 2,376.00p 2,259.00p 2,338.00p 282938
08/06/2017 2,333.00p 2,333.00p 2,305.00p 2,310.00p 470438
07/06/2017 2,270.00p 2,337.00p 2,257.00p 2,329.00p 187324
06/06/2017 2,240.00p 2,272.00p 2,231.00p 2,262.00p 172148
05/06/2017 2,267.00p 2,281.00p 2,232.00p 2,257.00p 221276
02/06/2017 2,250.00p 2,269.00p 2,246.00p 2,260.00p 338410
01/06/2017 2,231.00p 2,260.00p 2,228.00p 2,245.00p 324078
31/05/2017 2,192.00p 2,272.00p 2,191.00p 2,272.00p 1807204
30/05/2017 2,200.00p 2,232.00p 2,169.00p 2,187.00p 192156
26/05/2017 2,197.00p 2,220.00p 2,163.00p 2,183.00p 147827
25/05/2017 2,168.00p 2,193.00p 2,148.00p 2,190.00p 220342
24/05/2017 2,152.00p 2,193.00p 2,150.00p 2,160.00p 178750
23/05/2017 2,097.00p 2,176.00p 2,089.00p 2,143.00p 262291
22/05/2017 2,102.00p 2,116.74p 2,078.00p 2,099.00p 150090
19/05/2017 2,115.00p 2,126.00p 2,063.66p 2,094.00p 213467
18/05/2017 2,104.00p 2,255.88p 2,075.00p 2,092.00p 247008
17/05/2017 2,152.00p 2,158.00p 2,113.00p 2,125.00p 155657
16/05/2017 2,092.00p 2,180.00p 2,092.00p 2,159.00p 473104
15/05/2017 2,101.00p 2,128.00p 2,081.00p 2,085.00p 111361
12/05/2017 2,098.00p 2,120.92p 2,093.00p 2,106.00p 66802
11/05/2017 2,081.00p 2,127.00p 2,063.00p 2,094.00p 125281
10/05/2017 2,077.00p 2,111.00p 2,072.68p 2,079.00p 112174
09/05/2017 2,072.00p 2,085.00p 2,061.00p 2,076.00p 173917
08/05/2017 2,160.00p 2,167.02p 2,063.00p 2,073.00p 243499
05/05/2017 2,152.00p 2,177.12p 2,122.00p 2,140.00p 336291
04/05/2017 2,089.00p 2,120.00p 2,089.00p 2,110.00p 251570
03/05/2017 2,075.00p 2,105.00p 2,054.00p 2,081.00p 150012
02/05/2017 2,036.00p 2,070.76p 2,012.00p 2,062.00p 325093
28/04/2017 1,940.00p 2,013.00p 1,940.00p 1,987.00p 270533
27/04/2017 1,918.00p 1,967.00p 1,918.00p 1,955.00p 237245
26/04/2017 1,907.00p 1,913.20p 1,880.00p 1,913.00p 79633
25/04/2017 1,891.00p 1,914.16p 1,885.00p 1,907.00p 108398
24/04/2017 1,916.00p 1,926.00p 1,887.00p 1,889.00p 229851
21/04/2017 1,901.00p 1,912.00p 1,868.00p 1,874.00p 170264
20/04/2017 1,906.00p 1,934.00p 1,865.00p 1,892.00p 334910
19/04/2017 1,872.00p 1,941.00p 1,870.00p 1,902.00p 394705
18/04/2017 1,885.00p 1,913.00p 1,864.00p 1,875.00p 328657
13/04/2017 1,904.00p 1,923.00p 1,885.00p 1,889.00p 225139
12/04/2017 1,889.00p 1,923.00p 1,870.00p 1,897.00p 299517
11/04/2017 1,846.00p 1,891.00p 1,837.00p 1,878.00p 213594
10/04/2017 1,796.00p 1,885.00p 1,785.88p 1,843.00p 273569
07/04/2017 1,770.00p 1,789.00p 1,764.40p 1,789.00p 73589
06/04/2017 1,783.00p 1,805.00p 1,779.00p 1,780.00p 147397
05/04/2017 1,785.00p 1,802.00p 1,777.80p 1,786.00p 109421
04/04/2017 1,763.00p 1,826.00p 1,733.58p 1,789.00p 353803
03/04/2017 1,761.00p 1,776.00p 1,744.00p 1,744.00p 175200
31/03/2017 1,750.00p 1,785.00p 1,750.00p 1,769.00p 236459
30/03/2017 1,761.00p 1,768.02p 1,726.00p 1,755.00p 217780
29/03/2017 1,745.00p 1,766.00p 1,745.00p 1,748.00p 254781
28/03/2017 1,782.00p 1,785.03p 1,742.00p 1,749.00p 170920
27/03/2017 1,788.00p 1,788.00p 1,774.00p 1,779.00p 351805
24/03/2017 1,819.00p 1,819.00p 1,773.21p 1,779.00p 251471
23/03/2017 1,830.00p 1,843.00p 1,809.00p 1,810.00p 465962
22/03/2017 1,824.00p 1,832.00p 1,788.00p 1,800.00p 265091
21/03/2017 1,856.00p 1,856.00p 1,826.00p 1,836.00p 106777
20/03/2017 1,835.00p 1,861.00p 1,827.00p 1,849.00p 138518
17/03/2017 1,849.00p 1,849.00p 1,794.30p 1,825.00p 738229
16/03/2017 1,870.00p 1,885.00p 1,830.00p 1,843.00p 111513
15/03/2017 1,871.00p 1,871.00p 1,814.30p 1,863.00p 133696
14/03/2017 1,865.00p 1,873.00p 1,823.00p 1,860.00p 135808
13/03/2017 1,829.00p 1,872.00p 1,822.00p 1,866.00p 131262
10/03/2017 1,843.00p 1,845.00p 1,815.50p 1,829.00p 270156
09/03/2017 1,817.00p 1,844.00p 1,806.00p 1,829.00p 149274
08/03/2017 1,810.00p 1,810.00p 1,757.00p 1,807.00p 130035
07/03/2017 1,768.00p 1,800.00p 1,765.00p 1,793.00p 117258
06/03/2017 1,790.00p 1,790.00p 1,758.00p 1,773.00p 146339
03/03/2017 1,777.00p 1,797.00p 1,776.00p 1,787.00p 78386
02/03/2017 1,792.00p 1,857.00p 1,788.00p 1,794.00p 182919
01/03/2017 1,742.00p 1,786.00p 1,734.56p 1,781.00p 120590
28/02/2017 1,775.00p 1,775.00p 1,710.00p 1,745.00p 118106
27/02/2017 1,778.00p 1,778.00p 1,724.00p 1,741.00p 145990
24/02/2017 1,771.00p 1,784.00p 1,726.00p 1,742.00p 163492

*Close Price adjusted for both dividends and splits