NMCN (NMCN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NMCN

Date Open High Low Close* Volume
10/06/2019 642.50p 642.50p 642.50p 642.50p 1256
07/06/2019 642.50p 656.50p 625.01p 642.50p 63
06/06/2019 642.50p 642.50p 642.50p 642.50p 0
05/06/2019 642.50p 642.50p 625.01p 642.50p 873
04/06/2019 642.50p 642.50p 625.01p 642.50p 121
03/06/2019 642.50p 658.00p 625.00p 642.50p 1580
31/05/2019 642.50p 642.50p 626.25p 642.50p 3098
30/05/2019 640.00p 660.00p 640.00p 642.50p 786
29/05/2019 640.00p 660.00p 640.00p 640.00p 154
28/05/2019 622.50p 660.00p 620.90p 640.00p 5847
24/05/2019 595.00p 622.50p 595.00p 622.50p 4537
23/05/2019 595.00p 615.00p 595.00p 595.00p 305
22/05/2019 590.00p 615.00p 581.00p 595.00p 3653
21/05/2019 582.50p 610.00p 582.50p 590.00p 2515
20/05/2019 580.00p 600.00p 580.00p 582.50p 516
17/05/2019 575.00p 590.00p 557.00p 575.00p 1963
16/05/2019 555.00p 595.00p 555.00p 575.00p 7418
15/05/2019 535.00p 535.00p 520.00p 535.00p 1058
14/05/2019 540.00p 540.00p 520.00p 535.00p 193
13/05/2019 550.00p 550.00p 530.00p 540.00p 3627
10/05/2019 550.00p 550.00p 530.00p 550.00p 572
09/05/2019 550.00p 560.00p 532.00p 550.00p 598
08/05/2019 550.00p 565.00p 530.80p 550.00p 1800
07/05/2019 550.00p 550.00p 530.80p 550.00p 1477
03/05/2019 550.00p 550.00p 531.00p 550.00p 199
02/05/2019 550.00p 570.00p 550.00p 550.00p 1959
01/05/2019 525.00p 575.00p 525.00p 552.50p 6522
30/04/2019 525.00p 525.00p 510.00p 525.00p 559
29/04/2019 530.00p 530.00p 515.00p 525.00p 1000
26/04/2019 530.00p 530.00p 517.00p 530.00p 2142
25/04/2019 525.00p 527.50p 522.50p 527.50p 0
24/04/2019 510.00p 522.50p 502.50p 522.50p 3571
23/04/2019 510.00p 510.00p 500.00p 510.00p 165
18/04/2019 520.00p 520.00p 502.50p 510.00p 1416
17/04/2019 520.00p 524.00p 502.00p 520.00p 926
16/04/2019 520.00p 524.00p 502.00p 520.00p 447
15/04/2019 520.00p 520.00p 520.00p 520.00p 1515
12/04/2019 527.50p 527.50p 500.00p 520.00p 3218
11/04/2019 530.00p 534.00p 525.00p 525.00p 184
10/04/2019 525.00p 536.00p 525.00p 530.00p 881
09/04/2019 500.00p 540.00p 497.00p 525.00p 8541
08/04/2019 520.00p 523.50p 480.00p 486.00p 6475
05/04/2019 515.00p 524.00p 510.00p 520.00p 2596
04/04/2019 535.00p 535.00p 500.00p 515.00p 4439
03/04/2019 630.00p 630.00p 500.00p 525.00p 11041
02/04/2019 680.00p 680.00p 610.40p 630.00p 4737
01/04/2019 682.50p 691.43p 665.60p 680.00p 6512
29/03/2019 680.00p 680.00p 668.30p 680.00p 159
28/03/2019 735.00p 749.20p 623.60p 680.00p 14975
27/03/2019 695.00p 709.00p 690.00p 695.00p 665
26/03/2019 705.00p 710.00p 695.00p 695.00p 1671
25/03/2019 697.50p 719.00p 697.50p 705.00p 687
22/03/2019 692.50p 697.50p 692.50p 697.50p 0
21/03/2019 690.00p 702.00p 685.00p 692.50p 859
20/03/2019 715.00p 724.00p 680.00p 690.00p 2530
19/03/2019 690.00p 716.00p 690.00p 715.00p 1951
18/03/2019 687.50p 690.00p 687.00p 690.00p 877
15/03/2019 687.50p 687.50p 683.00p 687.50p 2356
14/03/2019 687.50p 687.50p 687.50p 687.50p 0
13/03/2019 690.00p 690.00p 670.30p 687.50p 1879
12/03/2019 690.00p 700.00p 680.20p 690.00p 581
11/03/2019 680.00p 699.00p 680.00p 690.00p 2778
08/03/2019 750.00p 750.00p 629.90p 680.00p 14546
07/03/2019 760.00p 760.00p 740.80p 750.00p 2420
06/03/2019 760.00p 778.00p 755.00p 760.00p 2190
05/03/2019 760.00p 778.00p 740.80p 760.00p 2268
04/03/2019 760.00p 779.00p 755.00p 760.00p 1168
01/03/2019 755.00p 778.00p 755.00p 760.00p 2397
28/02/2019 755.00p 779.00p 755.00p 755.00p 620
27/02/2019 755.00p 779.50p 754.00p 755.00p 600
26/02/2019 755.00p 779.50p 755.00p 755.00p 975
25/02/2019 755.00p 755.00p 752.00p 755.00p 510
22/02/2019 755.00p 780.00p 750.00p 755.00p 1130
21/02/2019 755.00p 777.50p 742.50p 755.00p 1746
20/02/2019 755.00p 777.50p 755.00p 755.00p 1497
19/02/2019 785.00p 794.00p 740.00p 755.00p 1109
18/02/2019 755.00p 790.00p 745.00p 785.00p 3289
15/02/2019 755.00p 760.00p 755.00p 755.00p 531
14/02/2019 755.00p 759.00p 732.00p 755.00p 2288
13/02/2019 755.00p 759.75p 733.00p 750.00p 4962
12/02/2019 725.00p 770.00p 725.00p 750.00p 5349
11/02/2019 715.00p 780.00p 715.00p 730.00p 7622
08/02/2019 715.00p 739.00p 706.00p 715.00p 1428
07/02/2019 700.00p 720.00p 700.00p 720.00p 3431
06/02/2019 685.00p 749.50p 685.00p 700.00p 5297
05/02/2019 675.00p 710.00p 675.00p 685.00p 1134
04/02/2019 665.00p 700.00p 665.00p 675.00p 1029
01/02/2019 665.00p 690.00p 665.00p 670.00p 17
31/01/2019 665.00p 690.00p 665.00p 670.00p 1807
30/01/2019 660.00p 680.00p 660.00p 670.00p 3566
29/01/2019 660.00p 680.00p 660.00p 665.00p 150
28/01/2019 660.00p 680.00p 660.00p 665.00p 935
25/01/2019 645.00p 680.00p 645.00p 665.00p 4922
24/01/2019 645.00p 668.00p 645.00p 645.00p 752
23/01/2019 655.00p 670.00p 633.00p 645.00p 1635
22/01/2019 645.00p 690.00p 641.00p 655.00p 4787
21/01/2019 630.00p 635.00p 616.00p 635.00p 1475
18/01/2019 630.00p 630.00p 630.00p 630.00p 0
17/01/2019 630.00p 650.00p 630.00p 630.00p 267
16/01/2019 625.00p 650.00p 625.00p 630.00p 1610
15/01/2019 620.00p 650.00p 620.00p 625.00p 3827
14/01/2019 620.00p 640.00p 620.00p 620.00p 1258
11/01/2019 630.00p 640.00p 612.00p 620.00p 3692
10/01/2019 570.00p 650.00p 570.00p 625.00p 5395
09/01/2019 547.50p 589.60p 547.50p 570.00p 1654
08/01/2019 547.50p 559.50p 542.51p 547.50p 909
07/01/2019 540.00p 559.60p 540.00p 547.50p 799
04/01/2019 530.00p 540.00p 530.00p 540.00p 1486
03/01/2019 530.00p 530.00p 525.00p 530.00p 500
02/01/2019 520.00p 539.80p 520.00p 530.00p 2027
31/12/2018 520.00p 520.00p 515.11p 520.00p 98
28/12/2018 520.00p 520.00p 520.00p 520.00p 0
27/12/2018 510.00p 520.00p 510.00p 520.00p 580
24/12/2018 510.00p 515.00p 495.00p 510.00p 92
21/12/2018 495.00p 510.00p 495.00p 510.00p 3523
20/12/2018 495.00p 499.00p 492.00p 495.00p 443
19/12/2018 515.00p 515.00p 490.30p 495.00p 633
18/12/2018 535.00p 535.00p 500.40p 515.00p 4116
17/12/2018 535.00p 537.00p 520.30p 535.00p 600
14/12/2018 535.00p 537.00p 535.00p 535.00p 100
13/12/2018 535.00p 535.00p 520.00p 535.00p 1554
12/12/2018 535.00p 540.00p 535.00p 535.00p 0
11/12/2018 540.00p 540.00p 538.00p 540.00p 183
10/12/2018 540.00p 540.00p 520.00p 540.00p 2470
07/12/2018 540.00p 540.00p 520.40p 540.00p 1596
06/12/2018 545.00p 545.00p 520.00p 540.00p 2292
05/12/2018 545.00p 545.00p 530.30p 545.00p 1972
04/12/2018 535.00p 545.00p 525.00p 545.00p 3357
03/12/2018 535.00p 535.00p 521.00p 535.00p 713
30/11/2018 532.50p 543.00p 523.90p 535.00p 1196
29/11/2018 530.00p 542.00p 530.00p 532.50p 754
28/11/2018 530.00p 530.00p 530.00p 530.00p 0
27/11/2018 530.00p 530.00p 530.00p 530.00p 0
26/11/2018 520.00p 547.49p 518.00p 530.00p 932
23/11/2018 520.00p 520.00p 518.00p 520.00p 649
22/11/2018 520.00p 520.00p 510.00p 520.00p 437
21/11/2018 520.00p 520.00p 510.40p 520.00p 150
20/11/2018 520.00p 528.00p 510.40p 520.00p 1501
19/11/2018 520.00p 528.00p 510.40p 520.00p 461
16/11/2018 510.00p 528.00p 510.00p 520.00p 3218
15/11/2018 560.00p 560.00p 510.00p 510.00p 698
14/11/2018 570.00p 579.20p 543.00p 560.00p 4796
13/11/2018 570.00p 582.20p 553.00p 570.00p 2457
12/11/2018 570.00p 584.00p 570.00p 570.00p 424
09/11/2018 570.00p 579.20p 548.00p 570.00p 2315
08/11/2018 560.00p 580.00p 553.00p 570.00p 7801
07/11/2018 540.00p 579.60p 533.00p 560.00p 4552
06/11/2018 520.00p 547.00p 520.00p 540.00p 562
05/11/2018 520.00p 538.00p 511.27p 520.00p 1105
02/11/2018 520.00p 540.00p 511.00p 520.00p 1206
01/11/2018 510.00p 539.00p 510.00p 520.00p 2982
31/10/2018 510.00p 518.00p 510.00p 510.00p 46
30/10/2018 505.00p 510.00p 505.00p 510.00p 2500
29/10/2018 505.00p 508.75p 505.00p 505.00p 388
26/10/2018 490.00p 509.00p 490.00p 505.00p 3742
25/10/2018 500.00p 519.00p 480.80p 490.00p 3465
24/10/2018 460.00p 539.40p 460.00p 500.00p 11233
23/10/2018 445.00p 452.00p 420.30p 435.00p 2041
22/10/2018 455.00p 455.00p 440.00p 445.00p 1042
19/10/2018 455.00p 469.70p 455.00p 455.00p 412
18/10/2018 440.00p 455.00p 440.00p 455.00p 2361
17/10/2018 425.00p 440.00p 425.00p 440.00p 2000
16/10/2018 425.00p 430.00p 420.00p 425.00p 5802
15/10/2018 435.00p 435.00p 423.33p 430.00p 2460
12/10/2018 415.00p 435.00p 415.00p 435.00p 3407
11/10/2018 395.00p 419.60p 390.20p 410.00p 1240
10/10/2018 435.00p 439.60p 408.00p 415.00p 2832
09/10/2018 445.00p 460.00p 430.40p 435.00p 4643
08/10/2018 465.00p 465.00p 452.00p 460.00p 709
05/10/2018 465.00p 470.00p 465.00p 465.00p 633
04/10/2018 475.00p 475.00p 454.00p 465.00p 2427
03/10/2018 485.00p 485.00p 468.00p 475.00p 927
02/10/2018 490.00p 497.00p 485.00p 485.00p 1100
01/10/2018 505.00p 529.00p 490.00p 490.00p 4971
28/09/2018 505.00p 530.00p 505.00p 505.00p 607
27/09/2018 505.00p 530.00p 505.00p 505.00p 374
26/09/2018 505.00p 530.00p 484.00p 505.00p 1082
25/09/2018 505.00p 530.00p 484.00p 505.00p 724
24/09/2018 500.00p 530.00p 484.00p 505.00p 2193
21/09/2018 500.00p 500.00p 480.40p 500.00p 366
20/09/2018 510.00p 517.60p 490.40p 500.00p 735
19/09/2018 505.00p 529.60p 505.00p 510.00p 3383
18/09/2018 500.00p 529.60p 500.00p 510.00p 1177
17/09/2018 500.00p 520.00p 500.00p 500.00p 57
14/09/2018 495.00p 510.00p 495.00p 500.00p 1000
13/09/2018 490.00p 490.00p 480.20p 490.00p 2195
12/09/2018 510.00p 530.00p 486.10p 490.00p 3346
11/09/2018 500.00p 520.00p 500.00p 510.00p 849
10/09/2018 490.00p 510.00p 490.00p 500.00p 32
07/09/2018 490.00p 510.00p 490.00p 490.00p 1250
06/09/2018 490.00p 510.00p 490.00p 490.00p 1900
05/09/2018 470.00p 510.00p 470.00p 490.00p 2561
04/09/2018 470.00p 490.00p 470.00p 470.00p 397
03/09/2018 460.00p 480.00p 460.00p 470.00p 1332
31/08/2018 460.00p 470.00p 460.00p 460.00p 866
30/08/2018 460.00p 468.00p 460.00p 460.00p 580
29/08/2018 460.00p 460.00p 460.00p 460.00p 1422
28/08/2018 455.00p 470.00p 455.00p 460.00p 1652
24/08/2018 440.00p 470.00p 435.00p 455.00p 1570
23/08/2018 440.00p 455.00p 432.00p 440.00p 727

*Close Price adjusted for both dividends and splits