NMC Health (NMC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/05/2016 1,061.00p 1,061.00p 1,033.00p 1,042.00p 66492
11/05/2016 1,032.00p 1,041.00p 1,031.00p 1,040.00p 103334
10/05/2016 1,029.00p 1,040.00p 1,023.00p 1,035.00p 70075
09/05/2016 1,030.00p 1,047.00p 1,026.00p 1,029.00p 48798
06/05/2016 1,052.00p 1,060.40p 1,021.00p 1,021.00p 35257
05/05/2016 1,003.00p 1,027.00p 1,003.00p 1,024.00p 71154
04/05/2016 1,047.00p 1,053.00p 1,022.00p 1,022.00p 61774
03/05/2016 1,054.00p 1,059.60p 1,043.00p 1,050.00p 157891
29/04/2016 1,047.00p 1,050.00p 1,035.00p 1,047.00p 40795
28/04/2016 1,050.00p 1,055.00p 1,027.46p 1,047.00p 72160
27/04/2016 1,071.00p 1,071.00p 1,050.00p 1,050.00p 54650
26/04/2016 1,073.00p 1,084.40p 1,054.00p 1,056.00p 97029
25/04/2016 1,052.00p 1,086.00p 1,052.00p 1,081.00p 52785
22/04/2016 1,054.00p 1,080.00p 1,042.50p 1,060.00p 38367
21/04/2016 1,099.00p 1,107.00p 1,055.00p 1,062.00p 147590
20/04/2016 1,165.00p 1,165.00p 1,093.00p 1,101.00p 114400
19/04/2016 1,168.00p 1,168.00p 1,135.00p 1,135.00p 49217
18/04/2016 1,158.00p 1,158.00p 1,143.00p 1,143.00p 57978
15/04/2016 1,150.00p 1,169.00p 1,144.00p 1,155.00p 152418
14/04/2016 1,175.00p 1,175.00p 1,143.00p 1,156.00p 120237
13/04/2016 1,182.00p 1,194.00p 1,161.00p 1,175.00p 133537
12/04/2016 1,120.00p 1,197.00p 1,120.00p 1,172.00p 474811
11/04/2016 1,127.00p 1,151.00p 1,119.62p 1,151.00p 108911
08/04/2016 1,144.00p 1,144.00p 1,111.00p 1,132.00p 119435
07/04/2016 1,099.00p 1,125.00p 1,078.00p 1,120.00p 139110
06/04/2016 1,071.00p 1,086.00p 1,071.00p 1,078.00p 48625
05/04/2016 1,058.00p 1,083.00p 1,058.00p 1,082.00p 55784
04/04/2016 1,074.00p 1,074.00p 1,064.00p 1,073.00p 71395
01/04/2016 1,043.00p 1,075.96p 1,038.60p 1,064.00p 59753
31/03/2016 1,043.00p 1,064.82p 1,039.00p 1,057.00p 62511
30/03/2016 1,079.00p 1,079.00p 1,032.00p 1,033.00p 240106
29/03/2016 1,036.00p 1,057.00p 1,021.70p 1,057.00p 51764
24/03/2016 1,057.00p 1,065.00p 1,037.00p 1,038.00p 55290
23/03/2016 1,035.00p 1,072.00p 1,035.00p 1,064.00p 94660
22/03/2016 1,027.00p 1,068.65p 1,027.00p 1,055.00p 95946
21/03/2016 1,026.00p 1,052.00p 1,026.00p 1,052.00p 137019
18/03/2016 1,010.00p 1,070.00p 1,003.00p 1,045.00p 307033
17/03/2016 990.00p 1,012.00p 961.00p 1,012.00p 141485
16/03/2016 962.00p 987.50p 949.00p 987.50p 215454
15/03/2016 967.00p 972.00p 949.50p 951.50p 240366
14/03/2016 901.00p 983.50p 901.00p 967.50p 245887
11/03/2016 916.00p 916.00p 892.50p 909.00p 116586
10/03/2016 941.50p 941.50p 914.50p 918.00p 136121
09/03/2016 905.00p 940.00p 903.63p 936.00p 139472
08/03/2016 878.00p 912.50p 878.00p 908.50p 64978
07/03/2016 880.00p 888.50p 877.00p 886.00p 163926
04/03/2016 884.50p 884.50p 864.00p 869.00p 191148
03/03/2016 892.00p 892.00p 876.50p 878.00p 330229
02/03/2016 888.00p 892.00p 882.50p 889.50p 56780
01/03/2016 908.50p 908.50p 867.54p 887.00p 146544
29/02/2016 869.00p 890.00p 869.00p 885.00p 174487
26/02/2016 920.00p 921.90p 887.59p 890.00p 207624
25/02/2016 810.00p 904.00p 810.00p 900.00p 650373
24/02/2016 805.00p 813.50p 799.00p 810.00p 596574
23/02/2016 810.00p 810.00p 790.00p 796.00p 77906
22/02/2016 785.00p 805.00p 785.00p 794.00p 362299
19/02/2016 790.00p 810.81p 790.00p 800.00p 156660
18/02/2016 815.00p 815.00p 793.42p 800.00p 120649
17/02/2016 816.50p 820.00p 794.00p 794.00p 200305
16/02/2016 859.00p 891.35p 810.00p 812.00p 59139
15/02/2016 837.00p 841.00p 802.50p 838.00p 97970
12/02/2016 810.50p 824.50p 810.50p 811.00p 78755
11/02/2016 845.00p 845.00p 815.50p 815.50p 65960
10/02/2016 859.00p 859.00p 832.00p 832.00p 65144
09/02/2016 845.50p 853.00p 833.50p 833.50p 162173
08/02/2016 855.00p 868.00p 845.00p 845.00p 99282
05/02/2016 874.50p 880.00p 857.03p 865.00p 33456
04/02/2016 884.00p 895.98p 875.63p 879.50p 64849
03/02/2016 900.00p 919.00p 883.00p 889.00p 76367
02/02/2016 920.00p 940.66p 907.74p 912.00p 68851
01/02/2016 950.00p 982.00p 912.00p 919.00p 213321
29/01/2016 869.00p 969.00p 869.00p 969.00p 103689
28/01/2016 875.00p 893.50p 865.00p 893.50p 36830
27/01/2016 838.50p 871.03p 838.50p 869.50p 38363
26/01/2016 800.00p 844.50p 784.50p 844.50p 78427
25/01/2016 780.00p 801.50p 780.00p 797.00p 55177
22/01/2016 774.50p 789.50p 765.50p 785.00p 73710
21/01/2016 755.00p 779.50p 750.00p 752.50p 51101
20/01/2016 779.00p 779.00p 741.00p 750.00p 120557
19/01/2016 770.00p 788.00p 770.00p 777.00p 53226
18/01/2016 795.00p 805.81p 765.00p 770.00p 101221
15/01/2016 823.00p 823.00p 789.25p 796.00p 54657
14/01/2016 830.00p 830.00p 794.57p 798.50p 92889
13/01/2016 848.50p 848.50p 800.78p 809.00p 35973
12/01/2016 830.00p 836.50p 826.00p 828.00p 29779
11/01/2016 855.00p 855.00p 819.79p 830.00p 55005
08/01/2016 855.00p 855.00p 836.50p 839.50p 39978
07/01/2016 835.00p 857.00p 835.00p 853.00p 73268
06/01/2016 865.00p 870.00p 850.00p 851.00p 36010
05/01/2016 840.00p 865.97p 840.00p 863.00p 20667
04/01/2016 849.50p 858.00p 837.00p 848.00p 78618
31/12/2015 865.00p 865.00p 840.00p 840.50p 34423
30/12/2015 901.50p 909.22p 857.50p 857.50p 27779
29/12/2015 880.00p 914.50p 880.00p 885.50p 39667
24/12/2015 880.00p 900.00p 880.00p 892.00p 24825
23/12/2015 904.00p 904.00p 886.00p 886.00p 22232
22/12/2015 880.50p 894.96p 880.00p 890.00p 28999
21/12/2015 900.00p 902.42p 890.00p 890.00p 70489
18/12/2015 880.00p 900.00p 880.00p 900.00p 67119
17/12/2015 880.00p 898.50p 880.00p 898.50p 25839
16/12/2015 900.00p 900.00p 881.40p 883.00p 25240
15/12/2015 900.50p 905.00p 899.50p 900.00p 34042
14/12/2015 908.00p 915.00p 904.50p 911.50p 25434
11/12/2015 900.00p 909.00p 900.00p 907.00p 27677
10/12/2015 906.50p 916.74p 905.00p 907.00p 30860
09/12/2015 915.00p 919.00p 904.50p 904.50p 25544
08/12/2015 934.00p 934.00p 908.23p 920.00p 83855
07/12/2015 926.50p 934.50p 913.00p 934.50p 82859
04/12/2015 900.00p 927.00p 890.50p 927.00p 42587
03/12/2015 900.00p 908.50p 890.50p 891.50p 43868
02/12/2015 895.00p 900.00p 890.00p 900.00p 21893
01/12/2015 875.00p 893.50p 875.00p 890.50p 40692
30/11/2015 898.50p 899.00p 872.70p 895.00p 54712
27/11/2015 868.00p 899.00p 865.00p 880.00p 41762
26/11/2015 892.50p 897.32p 865.00p 892.00p 76296
25/11/2015 812.00p 897.00p 812.00p 889.50p 143904
24/11/2015 783.50p 814.00p 768.87p 810.00p 114683
23/11/2015 781.50p 781.50p 760.00p 763.50p 25216
20/11/2015 782.50p 782.50p 760.50p 761.00p 37646
19/11/2015 767.00p 770.00p 755.00p 762.50p 51707
18/11/2015 784.50p 784.50p 764.50p 767.00p 32016
17/11/2015 787.00p 787.00p 764.00p 764.00p 35479
16/11/2015 760.00p 774.90p 755.11p 762.50p 25491
13/11/2015 763.50p 766.00p 755.00p 759.00p 17348
12/11/2015 764.00p 764.00p 755.00p 755.00p 89046
11/11/2015 767.00p 774.44p 755.00p 755.00p 13621
10/11/2015 770.00p 770.00p 755.50p 755.50p 12862
09/11/2015 751.00p 773.00p 748.58p 755.00p 38331
06/11/2015 745.00p 773.50p 745.00p 767.00p 31354
05/11/2015 746.00p 779.50p 746.00p 755.50p 32002
04/11/2015 780.00p 780.00p 767.00p 770.50p 46236
03/11/2015 780.00p 780.00p 765.00p 769.50p 38655
02/11/2015 760.00p 769.51p 758.85p 765.00p 63072
30/10/2015 770.00p 770.00p 762.00p 762.00p 29652
29/10/2015 783.50p 783.50p 732.25p 761.00p 116617
28/10/2015 800.00p 800.00p 775.50p 775.50p 23664
27/10/2015 800.50p 800.50p 775.00p 778.00p 12397
26/10/2015 780.50p 793.86p 775.00p 778.50p 51001
23/10/2015 775.00p 782.00p 770.00p 775.00p 78206
22/10/2015 775.00p 801.00p 775.00p 775.00p 38034
21/10/2015 780.50p 801.50p 780.00p 780.50p 26216
20/10/2015 793.00p 801.50p 781.50p 781.50p 41684
19/10/2015 735.00p 783.56p 735.00p 770.00p 88231
16/10/2015 810.00p 814.50p 731.00p 731.00p 60158
15/10/2015 779.50p 812.50p 779.50p 812.50p 36752
14/10/2015 842.50p 842.50p 795.00p 796.00p 31374
13/10/2015 820.00p 824.00p 804.00p 808.50p 13160
12/10/2015 794.00p 823.00p 794.00p 813.50p 45456
09/10/2015 854.50p 854.50p 801.00p 806.50p 53116
08/10/2015 845.00p 865.00p 831.00p 831.00p 51755
07/10/2015 864.50p 895.00p 827.00p 830.00p 784844
06/10/2015 865.00p 865.00p 845.00p 860.00p 29578
05/10/2015 828.50p 865.00p 828.50p 857.50p 91376
02/10/2015 855.00p 855.00p 825.50p 842.00p 23070
01/10/2015 844.50p 853.80p 838.50p 850.00p 42536
30/09/2015 835.00p 839.53p 819.50p 833.00p 49441
29/09/2015 800.00p 830.00p 800.00p 827.50p 30755
28/09/2015 820.00p 841.62p 810.50p 819.50p 31565
25/09/2015 816.50p 835.50p 815.96p 835.50p 21812
24/09/2015 840.00p 840.00p 800.08p 819.00p 27637
23/09/2015 795.00p 834.00p 795.00p 821.00p 34019
22/09/2015 810.00p 821.00p 794.00p 820.00p 50265
21/09/2015 780.00p 808.00p 768.00p 808.00p 70795
18/09/2015 780.00p 780.00p 757.50p 766.50p 57176
17/09/2015 772.00p 773.50p 760.00p 762.00p 22707
16/09/2015 760.00p 770.00p 752.00p 765.00p 34030
15/09/2015 759.50p 763.00p 750.50p 760.00p 33267
14/09/2015 740.00p 764.50p 740.00p 759.50p 42124
11/09/2015 761.00p 763.50p 736.95p 760.00p 41867
10/09/2015 753.00p 764.00p 742.00p 760.00p 27090
09/09/2015 750.00p 775.00p 750.00p 775.00p 26324
08/09/2015 780.00p 780.00p 753.50p 766.00p 37598
07/09/2015 776.50p 776.50p 753.50p 760.50p 26557
04/09/2015 760.00p 766.50p 746.50p 759.50p 16971
03/09/2015 725.00p 755.12p 725.00p 745.50p 51164
02/09/2015 769.50p 769.50p 727.00p 740.00p 52774
01/09/2015 745.00p 765.52p 745.00p 750.00p 54246
28/08/2015 755.50p 760.00p 750.00p 757.00p 76367
27/08/2015 745.00p 773.50p 735.00p 758.00p 194686
26/08/2015 724.50p 738.56p 717.92p 727.50p 70013
25/08/2015 695.50p 747.00p 695.50p 724.00p 120896
24/08/2015 739.00p 746.00p 693.30p 700.00p 114525
21/08/2015 750.50p 779.00p 745.00p 759.00p 56894
20/08/2015 794.50p 795.00p 754.50p 764.00p 66070
19/08/2015 760.00p 785.89p 760.00p 760.00p 22996
18/08/2015 765.50p 782.00p 753.70p 768.50p 62914
17/08/2015 800.00p 800.00p 756.67p 757.50p 44852
14/08/2015 844.00p 846.13p 759.34p 786.50p 65735
13/08/2015 820.00p 838.63p 820.00p 823.50p 29348
12/08/2015 857.00p 870.00p 810.53p 830.00p 42316
11/08/2015 846.00p 880.00p 843.50p 877.00p 67915
10/08/2015 830.00p 868.00p 830.00p 868.00p 22560
07/08/2015 862.50p 866.56p 843.00p 853.00p 32714
06/08/2015 880.00p 889.50p 844.63p 889.50p 62210
05/08/2015 898.00p 898.00p 872.50p 881.50p 30363
04/08/2015 870.00p 888.90p 870.00p 882.00p 17862
03/08/2015 870.00p 886.38p 870.00p 877.00p 11604
31/07/2015 891.00p 909.50p 879.00p 879.00p 29872
30/07/2015 889.00p 906.50p 862.45p 881.50p 125754
29/07/2015 873.00p 909.33p 871.50p 889.00p 102744

*Close Price adjusted for both dividends and splits