NMC Health (NMC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/10/2014 487.00p 499.50p 470.00p 479.00p 159398
09/10/2014 487.20p 498.90p 487.20p 496.00p 17863
08/10/2014 495.00p 507.50p 486.57p 501.00p 17991
07/10/2014 490.00p 499.50p 485.00p 499.50p 37559
06/10/2014 480.00p 491.50p 477.68p 490.00p 12181
03/10/2014 474.00p 480.00p 471.10p 480.00p 34777
02/10/2014 480.00p 480.00p 464.40p 473.00p 69467
01/10/2014 473.80p 475.90p 471.46p 473.20p 135675
30/09/2014 479.10p 479.10p 464.60p 477.00p 23602
29/09/2014 460.20p 479.90p 460.20p 466.50p 29610
26/09/2014 461.00p 478.30p 461.00p 470.40p 13510
25/09/2014 462.60p 477.90p 462.60p 470.40p 16507
24/09/2014 488.80p 488.80p 468.20p 474.60p 27566
23/09/2014 480.00p 481.90p 475.20p 477.70p 21218
22/09/2014 483.00p 490.68p 477.90p 483.00p 26174
19/09/2014 463.20p 485.00p 463.20p 480.70p 72991
18/09/2014 473.10p 479.90p 470.90p 472.80p 21929
17/09/2014 480.00p 480.00p 470.00p 471.00p 24829
16/09/2014 460.00p 475.00p 455.00p 471.10p 21317
15/09/2014 456.80p 470.00p 456.23p 460.00p 32800
12/09/2014 460.00p 479.00p 459.61p 479.00p 40282
11/09/2014 467.90p 470.00p 459.70p 461.50p 526723
10/09/2014 459.60p 466.80p 452.50p 459.30p 32391
09/09/2014 464.90p 469.10p 453.42p 457.50p 52746
08/09/2014 482.00p 482.00p 452.00p 455.50p 51114
05/09/2014 475.00p 481.20p 468.10p 470.00p 28567
04/09/2014 480.00p 480.00p 472.00p 475.00p 20300
03/09/2014 495.00p 504.50p 472.00p 480.00p 39890
02/09/2014 490.10p 498.63p 489.57p 496.30p 17823
01/09/2014 485.10p 499.60p 485.10p 497.90p 6042
29/08/2014 497.00p 499.10p 495.00p 499.10p 48032
28/08/2014 490.00p 500.66p 490.00p 496.00p 23837
27/08/2014 485.00p 508.00p 485.00p 496.00p 71570
26/08/2014 482.00p 502.48p 477.83p 490.00p 70764
22/08/2014 482.00p 483.50p 474.14p 480.00p 41160
21/08/2014 471.60p 482.90p 471.60p 480.00p 60905
20/08/2014 478.20p 484.70p 472.45p 481.50p 26766
19/08/2014 480.00p 490.00p 474.20p 480.00p 111487
18/08/2014 480.00p 480.00p 474.10p 480.00p 17034
15/08/2014 475.00p 480.00p 475.00p 480.00p 24341
14/08/2014 478.00p 488.40p 477.00p 480.00p 21544
13/08/2014 475.00p 480.00p 473.00p 477.50p 76883
12/08/2014 476.50p 477.30p 471.00p 474.00p 2751
11/08/2014 475.00p 475.30p 468.80p 471.00p 37671
08/08/2014 467.70p 477.26p 462.00p 475.00p 33608
07/08/2014 467.30p 481.00p 467.30p 479.00p 19097
06/08/2014 475.00p 480.00p 475.00p 479.00p 39265
05/08/2014 480.00p 480.90p 478.00p 479.00p 35216
04/08/2014 463.00p 480.00p 461.00p 480.00p 43464
01/08/2014 470.10p 473.79p 453.40p 461.00p 39991
31/07/2014 469.60p 473.91p 468.50p 470.00p 41443
30/07/2014 472.80p 473.20p 468.50p 469.00p 8764
29/07/2014 456.00p 483.11p 456.00p 470.40p 33516
28/07/2014 460.00p 467.82p 454.50p 455.00p 37677
25/07/2014 474.90p 474.90p 460.00p 460.30p 11212
24/07/2014 459.00p 468.40p 455.00p 461.10p 15789
23/07/2014 453.10p 466.30p 452.00p 458.50p 33359
22/07/2014 450.40p 456.30p 447.90p 452.00p 33280
21/07/2014 440.00p 453.85p 440.00p 450.90p 41598
18/07/2014 441.00p 449.40p 440.00p 441.80p 38688
17/07/2014 456.00p 466.20p 449.40p 449.40p 25755
16/07/2014 470.00p 470.00p 453.00p 455.00p 75259
15/07/2014 453.30p 466.60p 453.00p 453.00p 23449
14/07/2014 464.40p 469.34p 456.70p 462.00p 20963
11/07/2014 447.50p 459.60p 441.00p 456.70p 30695
10/07/2014 453.00p 457.00p 441.00p 441.00p 33873
09/07/2014 463.60p 465.10p 451.00p 452.10p 28750
08/07/2014 464.30p 466.60p 461.00p 464.00p 29722
07/07/2014 470.10p 472.60p 453.00p 465.00p 26259
04/07/2014 475.00p 476.30p 467.20p 467.50p 22563
03/07/2014 490.10p 490.10p 475.00p 475.00p 24501
02/07/2014 488.10p 491.20p 477.96p 478.00p 23976
01/07/2014 492.40p 500.00p 484.80p 487.30p 52465
30/06/2014 489.10p 511.17p 479.70p 500.00p 100212
27/06/2014 485.90p 505.50p 461.90p 480.00p 34391
26/06/2014 466.80p 489.80p 464.00p 477.90p 34156
25/06/2014 450.00p 466.20p 444.43p 459.50p 33212
24/06/2014 465.00p 465.53p 439.90p 445.60p 139012
23/06/2014 467.10p 478.50p 460.00p 460.00p 53295
20/06/2014 471.30p 485.00p 459.10p 478.00p 123918
19/06/2014 456.00p 481.00p 456.00p 465.00p 147815
18/06/2014 450.40p 469.30p 447.20p 465.00p 44810
17/06/2014 445.00p 451.90p 441.00p 445.60p 32677
16/06/2014 453.00p 453.00p 441.00p 441.00p 73475
13/06/2014 452.50p 459.70p 437.65p 441.80p 36566
12/06/2014 463.70p 471.30p 459.40p 459.70p 35588
11/06/2014 480.00p 480.63p 463.50p 465.00p 49865
10/06/2014 475.00p 489.90p 462.00p 475.00p 56624
09/06/2014 481.60p 493.90p 479.80p 480.00p 32486
06/06/2014 485.90p 489.30p 480.00p 485.00p 14618
05/06/2014 492.60p 494.90p 470.90p 480.00p 46055
04/06/2014 490.00p 493.80p 487.50p 489.00p 18607
03/06/2014 499.90p 504.88p 489.00p 489.00p 92856
02/06/2014 488.00p 505.00p 488.00p 500.00p 27896
30/05/2014 490.00p 490.00p 473.80p 485.00p 69672
29/05/2014 490.40p 496.76p 480.00p 488.00p 70128
28/05/2014 483.00p 492.80p 475.60p 490.00p 24374
27/05/2014 481.20p 485.00p 472.00p 480.00p 25758
23/05/2014 475.00p 479.80p 470.00p 474.20p 31432
22/05/2014 470.00p 495.00p 470.00p 476.00p 57456
21/05/2014 463.00p 475.00p 459.00p 471.00p 93170
20/05/2014 448.30p 471.20p 441.00p 459.00p 71561
19/05/2014 450.50p 460.60p 415.10p 441.00p 102509
16/05/2014 466.70p 470.00p 450.60p 453.00p 54896
15/05/2014 486.20p 486.20p 458.80p 469.00p 74222
14/05/2014 464.10p 482.40p 464.10p 472.40p 24516
13/05/2014 462.00p 472.75p 460.90p 464.00p 19442
12/05/2014 455.10p 471.90p 454.00p 460.90p 31759
09/05/2014 460.00p 464.10p 450.00p 454.00p 20874
08/05/2014 453.70p 469.90p 453.00p 460.00p 39846
07/05/2014 452.50p 458.00p 450.00p 453.60p 25150
06/05/2014 445.10p 451.80p 437.10p 450.00p 113475
02/05/2014 448.90p 462.60p 443.60p 445.20p 24953
01/05/2014 449.60p 451.70p 440.00p 448.00p 41797
30/04/2014 445.90p 452.00p 435.00p 440.00p 79040
29/04/2014 464.60p 476.37p 424.41p 452.00p 115655
28/04/2014 469.70p 470.00p 450.00p 452.00p 150039
25/04/2014 482.00p 482.00p 464.20p 464.20p 55483
24/04/2014 483.00p 489.90p 473.80p 477.30p 36580
23/04/2014 502.00p 502.00p 473.00p 480.00p 19266
22/04/2014 514.00p 514.00p 485.70p 498.70p 37146
17/04/2014 511.00p 511.00p 499.10p 499.10p 9998
16/04/2014 510.00p 516.50p 499.20p 500.50p 13671
15/04/2014 514.00p 514.00p 499.10p 499.10p 19025
14/04/2014 503.50p 512.82p 499.10p 499.10p 122043
11/04/2014 500.00p 514.50p 466.38p 512.50p 57234
10/04/2014 518.50p 520.00p 508.00p 514.00p 52971
09/04/2014 520.00p 520.00p 510.00p 519.00p 31132
08/04/2014 514.00p 520.00p 511.00p 519.00p 91035
07/04/2014 511.00p 519.00p 507.00p 511.00p 21146
04/04/2014 512.50p 519.00p 504.00p 519.00p 46409
03/04/2014 505.50p 519.50p 504.00p 504.00p 29169
02/04/2014 521.00p 522.50p 514.00p 519.50p 48346
01/04/2014 495.00p 520.00p 492.50p 520.00p 107618
31/03/2014 525.00p 528.50p 499.50p 504.50p 60569
28/03/2014 518.50p 519.58p 507.62p 515.00p 16994
27/03/2014 510.00p 522.88p 503.50p 513.00p 20664
26/03/2014 520.00p 533.50p 487.09p 505.00p 195365
25/03/2014 538.00p 538.50p 525.00p 530.00p 28837
24/03/2014 540.00p 540.00p 523.50p 536.00p 55652
21/03/2014 535.00p 545.00p 525.00p 534.50p 471710
20/03/2014 530.00p 530.00p 522.76p 530.00p 57151
19/03/2014 530.00p 530.00p 521.50p 530.00p 42509
18/03/2014 526.00p 530.00p 524.14p 525.00p 62193
17/03/2014 515.00p 530.00p 515.00p 526.00p 68133
14/03/2014 525.00p 534.50p 504.25p 524.00p 98240
13/03/2014 536.50p 539.50p 521.50p 534.50p 30622
12/03/2014 540.00p 540.00p 525.00p 538.00p 112691
11/03/2014 532.50p 542.00p 523.02p 540.00p 64544
10/03/2014 540.00p 543.90p 529.50p 538.00p 107752
07/03/2014 510.50p 546.50p 510.26p 534.00p 172335
06/03/2014 517.00p 529.00p 500.00p 529.00p 185324
05/03/2014 485.00p 521.00p 483.28p 502.00p 70616
04/03/2014 479.00p 495.00p 470.80p 495.00p 131865
03/03/2014 460.00p 478.50p 460.00p 478.50p 83724
28/02/2014 455.00p 466.30p 452.40p 465.00p 76711
27/02/2014 453.60p 457.10p 447.60p 455.00p 40439
26/02/2014 457.00p 460.00p 444.60p 455.00p 82222
25/02/2014 457.00p 460.00p 451.00p 457.00p 133074
24/02/2014 457.00p 459.05p 440.40p 447.30p 70562
21/02/2014 457.40p 460.70p 456.37p 457.00p 35463
20/02/2014 457.20p 464.00p 455.30p 457.10p 48750
19/02/2014 463.00p 463.00p 456.50p 457.40p 115610
18/02/2014 458.30p 470.10p 458.30p 460.00p 45402
17/02/2014 458.80p 471.00p 458.80p 470.10p 36453
14/02/2014 475.00p 475.00p 465.40p 471.00p 70108
13/02/2014 451.50p 474.07p 451.50p 472.30p 62316
12/02/2014 446.90p 464.69p 446.90p 464.50p 67966
11/02/2014 467.00p 470.00p 446.70p 460.90p 28087
10/02/2014 470.60p 473.96p 467.00p 470.00p 13892
07/02/2014 479.00p 481.00p 467.80p 475.70p 50003
06/02/2014 479.00p 479.10p 473.20p 479.00p 30612
05/02/2014 467.00p 479.58p 467.00p 473.70p 30464
04/02/2014 472.00p 481.85p 472.00p 479.00p 29005
03/02/2014 494.00p 494.00p 475.00p 480.00p 81303
31/01/2014 483.00p 493.80p 476.00p 488.10p 71260
30/01/2014 478.50p 478.50p 472.08p 476.00p 55318
29/01/2014 477.80p 481.11p 469.10p 475.00p 51439
28/01/2014 477.05p 480.00p 465.00p 480.00p 101487
27/01/2014 459.80p 491.98p 457.56p 474.00p 156651
24/01/2014 480.00p 480.00p 456.10p 459.00p 44753
23/01/2014 480.00p 482.80p 466.80p 480.00p 17024
22/01/2014 490.50p 490.50p 468.40p 477.00p 71521
21/01/2014 494.00p 494.00p 485.20p 488.00p 36564
20/01/2014 465.00p 505.50p 465.00p 497.90p 85858
17/01/2014 455.00p 470.00p 455.00p 468.10p 15887
16/01/2014 450.00p 465.00p 450.00p 456.90p 22847
15/01/2014 450.00p 458.00p 450.00p 458.00p 23897
14/01/2014 443.00p 460.00p 443.00p 455.00p 95924
13/01/2014 449.90p 455.00p 445.32p 455.00p 318224
10/01/2014 437.90p 450.00p 436.67p 449.40p 45491
09/01/2014 440.00p 450.00p 440.00p 449.00p 45919
08/01/2014 443.50p 446.80p 434.33p 443.00p 72157
07/01/2014 443.00p 448.40p 435.00p 443.50p 191851
06/01/2014 436.50p 449.90p 402.49p 436.50p 126998
03/01/2014 440.00p 449.90p 435.51p 449.90p 106910
02/01/2014 440.00p 450.00p 438.10p 448.90p 65048
31/12/2013 450.00p 450.00p 436.40p 438.10p 49888
30/12/2013 450.00p 450.00p 442.00p 450.00p 43784
27/12/2013 450.00p 450.00p 441.70p 450.00p 51132

*Close Price adjusted for both dividends and splits