NMC Health (NMC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2013 450.00p 450.00p 445.00p 445.70p 44729
23/12/2013 445.00p 450.00p 440.50p 449.50p 56270
20/12/2013 442.00p 450.00p 435.40p 442.00p 150682
19/12/2013 445.00p 445.00p 438.20p 442.00p 91765
18/12/2013 430.00p 445.00p 430.00p 445.00p 131745
17/12/2013 440.00p 440.00p 430.00p 440.00p 97845
16/12/2013 440.00p 442.00p 432.15p 440.00p 62964
13/12/2013 435.00p 445.90p 427.50p 442.00p 49110
12/12/2013 413.00p 435.00p 410.90p 435.00p 48896
11/12/2013 412.40p 418.00p 409.20p 414.10p 34343
10/12/2013 400.00p 419.10p 400.00p 418.00p 45006
09/12/2013 407.60p 409.40p 402.71p 408.00p 6853
06/12/2013 399.90p 408.00p 399.70p 408.00p 21018
05/12/2013 400.00p 404.50p 394.90p 400.00p 77166
04/12/2013 408.00p 410.00p 400.50p 405.00p 15437
03/12/2013 400.00p 410.00p 397.50p 410.00p 30592
02/12/2013 416.20p 418.14p 395.40p 397.50p 38508
29/11/2013 415.00p 419.60p 407.30p 407.30p 141651
28/11/2013 420.00p 420.00p 410.00p 413.50p 182343
27/11/2013 384.40p 430.00p 380.50p 420.00p 461403
26/11/2013 390.00p 397.50p 373.90p 380.50p 40463
25/11/2013 396.80p 407.12p 382.90p 390.00p 93689
22/11/2013 383.00p 403.20p 380.00p 397.00p 29933
21/11/2013 380.00p 391.40p 380.00p 387.00p 21726
20/11/2013 369.80p 380.00p 369.47p 380.00p 19927
19/11/2013 369.60p 376.50p 369.60p 370.00p 54283
18/11/2013 370.10p 375.50p 360.50p 370.00p 61271
15/11/2013 370.00p 374.77p 359.58p 372.00p 21382
14/11/2013 352.00p 367.00p 346.30p 363.20p 17901
13/11/2013 365.50p 369.01p 342.90p 346.30p 31154
12/11/2013 347.00p 380.60p 347.00p 367.60p 32804
11/11/2013 352.10p 353.70p 347.20p 353.70p 7410
08/11/2013 352.10p 358.50p 352.10p 357.20p 8629
07/11/2013 359.00p 359.21p 352.30p 355.00p 10639
06/11/2013 360.00p 362.00p 356.10p 358.50p 9030
05/11/2013 358.50p 363.00p 357.00p 358.50p 8496
04/11/2013 363.00p 364.00p 350.40p 356.80p 22925
01/11/2013 362.00p 363.51p 351.61p 361.70p 19868
31/10/2013 358.40p 368.00p 358.40p 362.30p 21595
30/10/2013 360.90p 371.40p 348.10p 368.00p 63189
29/10/2013 360.00p 373.60p 351.50p 367.00p 77737
28/10/2013 349.00p 359.54p 347.94p 355.00p 31442
25/10/2013 359.30p 361.00p 346.00p 355.00p 23461
24/10/2013 360.80p 370.45p 359.00p 361.00p 45778
23/10/2013 348.70p 368.40p 345.00p 360.90p 101973
22/10/2013 358.20p 358.20p 345.00p 355.00p 132832
21/10/2013 340.00p 371.00p 338.30p 350.00p 163429
18/10/2013 336.40p 340.00p 333.30p 338.30p 19895
17/10/2013 334.20p 338.50p 330.00p 338.50p 47877
16/10/2013 333.00p 340.20p 332.90p 335.00p 22715
15/10/2013 331.70p 333.00p 325.00p 330.00p 77729
14/10/2013 323.00p 329.60p 323.00p 326.00p 44367
11/10/2013 326.90p 327.00p 324.31p 325.00p 32075
10/10/2013 327.50p 328.20p 327.00p 327.00p 24555
09/10/2013 329.50p 329.50p 327.00p 327.50p 37965
08/10/2013 330.00p 332.00p 329.00p 329.00p 51855
07/10/2013 325.00p 343.60p 325.00p 330.00p 55922
04/10/2013 328.00p 328.50p 326.50p 326.50p 14794
03/10/2013 322.00p 330.00p 322.00p 328.50p 69240
02/10/2013 330.00p 330.00p 327.00p 329.10p 6981
01/10/2013 324.00p 330.00p 324.00p 327.00p 11437
30/09/2013 332.00p 332.00p 325.50p 326.90p 23605
27/09/2013 325.20p 329.80p 325.20p 328.00p 24706
26/09/2013 333.90p 333.90p 324.50p 324.50p 16654
25/09/2013 327.00p 333.30p 326.50p 329.40p 20461
24/09/2013 315.70p 326.50p 315.50p 326.40p 57420
23/09/2013 320.00p 323.00p 311.50p 315.50p 128584
20/09/2013 320.00p 321.20p 318.00p 318.50p 63296
19/09/2013 330.00p 330.00p 308.30p 318.50p 84801
18/09/2013 321.10p 326.90p 320.30p 321.00p 29022
17/09/2013 317.00p 324.00p 317.00p 320.00p 47550
16/09/2013 316.00p 325.00p 315.00p 320.10p 144012
13/09/2013 312.00p 315.10p 312.00p 314.30p 7539
12/09/2013 314.00p 316.00p 314.00p 315.00p 10463
11/09/2013 312.00p 316.00p 312.00p 314.00p 25056
10/09/2013 315.50p 316.50p 315.50p 315.70p 23763
09/09/2013 313.00p 316.40p 313.00p 315.90p 59422
06/09/2013 317.00p 323.00p 313.09p 314.90p 260281
05/09/2013 323.00p 324.00p 312.06p 323.00p 114965
04/09/2013 329.50p 329.80p 326.00p 328.90p 25677
03/09/2013 323.00p 330.00p 323.00p 329.00p 9053
02/09/2013 332.90p 333.00p 325.10p 328.40p 280978
30/08/2013 329.00p 332.70p 323.00p 325.10p 42293
29/08/2013 317.20p 330.20p 317.14p 329.00p 130463
28/08/2013 330.00p 335.20p 320.00p 324.00p 71655
27/08/2013 340.20p 344.20p 334.00p 335.20p 65529
23/08/2013 347.00p 350.00p 331.00p 331.00p 232765
22/08/2013 350.00p 356.90p 349.00p 350.00p 46670
21/08/2013 340.00p 360.00p 340.00p 359.00p 182902
20/08/2013 325.00p 348.50p 322.72p 348.50p 143920
19/08/2013 323.70p 330.00p 322.00p 330.00p 254108
16/08/2013 314.00p 322.80p 314.00p 322.00p 51363
15/08/2013 312.00p 319.10p 312.00p 319.00p 57559
14/08/2013 312.00p 316.10p 312.00p 315.00p 9291
13/08/2013 300.00p 323.70p 300.00p 316.00p 44505
12/08/2013 300.00p 304.90p 300.00p 303.00p 94750
09/08/2013 297.00p 309.90p 297.00p 302.00p 36484
08/08/2013 300.00p 300.10p 298.54p 299.00p 37968
07/08/2013 300.00p 301.90p 299.00p 299.60p 28406
06/08/2013 300.00p 300.10p 299.00p 299.10p 46775
05/08/2013 295.00p 302.00p 295.00p 300.00p 147918
02/08/2013 297.50p 303.30p 297.50p 299.00p 216411
01/08/2013 298.00p 299.30p 294.90p 297.50p 297349
31/07/2013 294.00p 298.00p 294.00p 296.50p 26107
30/07/2013 290.00p 299.00p 290.00p 296.20p 37023
29/07/2013 288.50p 298.10p 288.50p 296.00p 53257
26/07/2013 292.00p 297.90p 292.00p 296.00p 18711
25/07/2013 300.00p 300.00p 296.50p 297.00p 90603
24/07/2013 290.80p 298.00p 290.80p 297.00p 46890
23/07/2013 300.00p 300.00p 296.00p 298.00p 79075
22/07/2013 297.00p 299.00p 295.00p 295.80p 68703
19/07/2013 285.00p 300.00p 285.00p 298.00p 73256
18/07/2013 281.70p 296.40p 281.70p 290.00p 69112
17/07/2013 288.90p 289.40p 285.60p 288.00p 18126
16/07/2013 280.00p 286.00p 280.00p 286.00p 13364
15/07/2013 283.00p 289.00p 283.00p 285.30p 32115
12/07/2013 288.00p 289.50p 283.00p 287.00p 26665
11/07/2013 295.00p 295.00p 288.30p 289.50p 18859
10/07/2013 287.00p 289.00p 285.00p 289.00p 24386
09/07/2013 287.00p 293.30p 286.00p 287.50p 51216
08/07/2013 287.60p 290.00p 286.50p 286.50p 57601
05/07/2013 280.50p 289.40p 280.50p 286.10p 26714
04/07/2013 288.00p 289.10p 285.80p 287.90p 77933
03/07/2013 285.00p 290.00p 278.90p 285.90p 74608
02/07/2013 284.50p 290.10p 283.00p 290.00p 117294
01/07/2013 275.00p 284.00p 270.00p 283.00p 123418
28/06/2013 265.00p 282.00p 265.00p 270.00p 86962
27/06/2013 268.00p 278.43p 268.00p 270.00p 211381
26/06/2013 288.20p 299.20p 263.00p 267.70p 141926
25/06/2013 292.50p 298.50p 289.10p 292.00p 172019
24/06/2013 295.30p 298.70p 285.00p 293.00p 262256
21/06/2013 290.00p 300.10p 286.40p 296.50p 269826
20/06/2013 308.00p 310.80p 286.40p 286.40p 362536
19/06/2013 307.90p 311.00p 300.20p 304.50p 91150
18/06/2013 329.90p 329.90p 297.00p 304.00p 198636
17/06/2013 325.00p 329.93p 321.80p 322.80p 273023
14/06/2013 312.00p 335.08p 312.00p 330.00p 109482
13/06/2013 312.00p 315.84p 309.90p 312.00p 66377
12/06/2013 305.50p 316.50p 300.10p 311.10p 207330
11/06/2013 308.00p 308.00p 303.20p 305.90p 27998
10/06/2013 304.00p 309.20p 303.64p 306.00p 74496
07/06/2013 309.90p 310.00p 303.90p 305.00p 16450
06/06/2013 310.00p 312.00p 305.00p 305.00p 46816
05/06/2013 313.70p 313.80p 299.90p 305.00p 24644
04/06/2013 299.50p 318.70p 296.00p 306.00p 136998
03/06/2013 295.40p 297.50p 294.50p 296.00p 28177
31/05/2013 295.00p 295.00p 294.50p 294.50p 8287
30/05/2013 299.90p 299.90p 293.00p 294.50p 189117
29/05/2013 299.00p 299.00p 290.50p 295.30p 41342
28/05/2013 306.90p 306.90p 297.00p 299.00p 208916
24/05/2013 297.90p 299.00p 295.00p 299.00p 19286
23/05/2013 292.20p 296.40p 288.16p 296.40p 48927
22/05/2013 299.90p 300.00p 296.00p 299.00p 275759
21/05/2013 290.00p 302.00p 289.80p 297.00p 145366
20/05/2013 291.90p 297.00p 285.00p 292.00p 59589
17/05/2013 287.00p 289.69p 284.02p 285.00p 62631
16/05/2013 279.90p 285.00p 275.30p 285.00p 430944
15/05/2013 279.90p 280.00p 273.14p 280.00p 11991
14/05/2013 285.00p 286.20p 271.40p 280.50p 47382
13/05/2013 280.00p 281.60p 273.90p 279.60p 24142
10/05/2013 284.90p 284.90p 270.00p 277.90p 144663
09/05/2013 282.90p 284.00p 279.82p 281.00p 80632
08/05/2013 282.30p 289.50p 277.81p 282.00p 58982
07/05/2013 287.00p 290.00p 278.53p 289.00p 107136
03/05/2013 292.00p 298.00p 287.00p 287.00p 56950
02/05/2013 272.00p 291.01p 272.00p 286.00p 222192
01/05/2013 308.00p 310.05p 256.74p 276.70p 423285
30/04/2013 332.10p 337.90p 307.70p 310.00p 330141
29/04/2013 329.90p 339.80p 329.90p 337.80p 28078
26/04/2013 340.00p 340.00p 336.00p 338.00p 53446
25/04/2013 339.60p 340.00p 336.20p 337.90p 16360
24/04/2013 335.90p 340.00p 332.00p 339.00p 113300
23/04/2013 329.40p 340.00p 328.10p 336.00p 29555
22/04/2013 336.60p 340.00p 326.02p 340.00p 76405
19/04/2013 311.80p 340.00p 305.57p 340.00p 447886
18/04/2013 317.80p 326.00p 316.71p 325.00p 25541
17/04/2013 323.20p 326.00p 312.81p 326.00p 31326
16/04/2013 326.00p 326.00p 319.50p 325.50p 80062
15/04/2013 324.10p 326.00p 320.56p 326.00p 38933
12/04/2013 319.20p 326.00p 319.20p 325.00p 71089
11/04/2013 324.20p 329.20p 317.70p 324.90p 53620
10/04/2013 325.90p 326.00p 316.80p 326.00p 63907
09/04/2013 321.90p 326.00p 321.60p 326.00p 107556
08/04/2013 324.90p 327.70p 316.62p 325.00p 27827
05/04/2013 318.20p 327.70p 308.80p 327.70p 48157
04/04/2013 308.70p 324.60p 302.43p 308.80p 132968
03/04/2013 319.70p 328.00p 312.50p 312.50p 74181
02/04/2013 333.70p 333.70p 322.51p 328.00p 110310
28/03/2013 330.00p 330.00p 316.73p 328.00p 67835
27/03/2013 330.80p 333.00p 327.00p 330.00p 33195
26/03/2013 341.00p 341.00p 326.66p 334.00p 150755
25/03/2013 340.00p 340.00p 330.40p 340.00p 66029
22/03/2013 337.50p 340.90p 331.20p 340.90p 25718
21/03/2013 330.80p 340.00p 329.20p 337.90p 50344
20/03/2013 340.00p 340.00p 331.10p 340.00p 76794
19/03/2013 329.10p 340.00p 329.10p 340.00p 170835
18/03/2013 347.00p 347.00p 314.90p 334.20p 471221
15/03/2013 330.00p 357.00p 329.00p 349.00p 850780
14/03/2013 320.00p 330.00p 319.25p 329.00p 67012
13/03/2013 307.00p 319.25p 303.25p 319.25p 111309

*Close Price adjusted for both dividends and splits