NMCN (NMCN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/09/2014 116.50p 116.50p 116.50p 116.50p 0
08/09/2014 116.50p 116.50p 116.50p 116.50p 0
05/09/2014 115.50p 117.00p 115.50p 116.50p 1945
04/09/2014 115.50p 115.50p 115.50p 115.50p 0
03/09/2014 116.50p 116.50p 113.50p 115.50p 3000
02/09/2014 117.50p 117.50p 115.50p 117.50p 3000
01/09/2014 117.50p 117.50p 117.50p 117.50p 0
29/08/2014 117.50p 117.50p 115.40p 117.50p 1586
28/08/2014 114.50p 117.59p 114.50p 117.50p 1258
27/08/2014 112.50p 116.37p 112.50p 114.50p 5000
26/08/2014 111.50p 114.00p 111.50p 112.50p 9378
22/08/2014 111.50p 111.50p 111.50p 111.50p 0
21/08/2014 111.50p 111.50p 111.50p 111.50p 0
20/08/2014 111.50p 111.50p 111.50p 111.50p 0
19/08/2014 111.50p 111.50p 111.50p 111.50p 0
18/08/2014 112.50p 112.50p 108.30p 111.50p 7300
15/08/2014 111.50p 114.00p 111.50p 112.50p 6000
14/08/2014 111.50p 111.50p 111.50p 111.50p 0
13/08/2014 111.50p 113.00p 111.50p 111.50p 1753
12/08/2014 111.50p 111.50p 111.50p 111.50p 0
11/08/2014 111.50p 111.50p 111.50p 111.50p 0
08/08/2014 113.50p 113.50p 108.00p 111.50p 4670
07/08/2014 113.50p 113.50p 110.50p 113.50p 410
06/08/2014 113.50p 115.00p 113.50p 113.50p 0
05/08/2014 113.50p 115.00p 113.50p 113.50p 3000
04/08/2014 113.50p 115.00p 110.10p 113.50p 0
01/08/2014 113.50p 115.00p 110.10p 113.50p 6722
31/07/2014 113.50p 114.55p 110.50p 113.50p 0
30/07/2014 112.50p 114.55p 110.50p 113.50p 8500
29/07/2014 112.50p 114.45p 112.50p 112.50p 346
28/07/2014 116.50p 116.50p 111.09p 112.50p 16434
25/07/2014 116.50p 116.50p 113.10p 116.50p 5332
24/07/2014 114.50p 117.00p 113.50p 116.50p 17384
23/07/2014 114.50p 116.00p 111.00p 114.50p 17049
22/07/2014 114.50p 115.50p 113.01p 114.50p 0
21/07/2014 114.50p 115.50p 113.01p 114.50p 0
18/07/2014 114.50p 115.50p 113.01p 114.50p 0
17/07/2014 114.50p 115.50p 113.01p 114.50p 0
16/07/2014 115.50p 115.50p 113.01p 114.50p 3374
15/07/2014 116.50p 116.50p 113.00p 115.50p 5343
14/07/2014 116.50p 117.80p 116.50p 116.50p 0
11/07/2014 116.50p 117.80p 116.50p 116.50p 0
10/07/2014 116.50p 117.80p 116.50p 116.50p 0
09/07/2014 116.50p 117.80p 116.50p 116.50p 0
08/07/2014 116.50p 117.80p 116.50p 116.50p 509
07/07/2014 116.50p 117.90p 116.50p 116.50p 1000
04/07/2014 116.50p 117.90p 113.10p 116.50p 0
03/07/2014 116.50p 117.90p 113.10p 116.50p 0
02/07/2014 116.50p 117.90p 113.10p 116.50p 1378
01/07/2014 116.50p 116.50p 113.10p 116.50p 8869
30/06/2014 118.50p 119.69p 115.00p 116.50p 4132
27/06/2014 118.50p 118.50p 115.15p 118.50p 0
26/06/2014 118.50p 118.50p 115.15p 118.50p 0
25/06/2014 118.50p 118.50p 115.15p 118.50p 3195
24/06/2014 117.50p 121.00p 117.50p 118.50p 8821
23/06/2014 117.50p 117.50p 115.01p 117.50p 1273
20/06/2014 117.50p 117.50p 115.01p 117.50p 0
19/06/2014 117.50p 117.50p 115.01p 117.50p 1250
18/06/2014 118.50p 118.50p 115.05p 117.50p 2500
17/06/2014 120.00p 120.00p 115.05p 118.50p 5563
16/06/2014 120.50p 122.00p 118.05p 120.00p 2200
13/06/2014 120.50p 123.10p 114.50p 120.50p 0
12/06/2014 122.50p 123.10p 114.50p 120.50p 22025
11/06/2014 122.50p 123.00p 122.50p 122.50p 59
10/06/2014 122.50p 122.50p 120.00p 122.50p 1000
09/06/2014 122.50p 123.50p 120.15p 122.50p 0
06/06/2014 123.50p 123.50p 120.15p 122.50p 3300
05/06/2014 123.50p 123.50p 123.43p 123.50p 159
04/06/2014 123.50p 123.50p 120.00p 123.50p 0
03/06/2014 123.50p 123.50p 120.00p 123.50p 0
02/06/2014 123.50p 123.50p 120.00p 123.50p 2500
30/05/2014 123.50p 125.00p 120.15p 123.50p 0
29/05/2014 123.50p 125.00p 120.15p 123.50p 2394
28/05/2014 123.50p 123.50p 122.50p 123.50p 0
27/05/2014 122.50p 123.50p 122.50p 123.50p 7639
23/05/2014 122.50p 122.50p 120.00p 122.50p 250
22/05/2014 123.00p 123.00p 121.00p 122.50p 556
21/05/2014 124.50p 124.50p 121.10p 123.00p 6072
20/05/2014 124.50p 124.50p 121.50p 124.50p 0
19/05/2014 124.50p 124.50p 121.50p 124.50p 2500
16/05/2014 121.50p 123.50p 118.10p 121.50p 0
15/05/2014 121.50p 123.50p 118.10p 121.50p 0
14/05/2014 121.50p 123.50p 118.10p 121.50p 0
13/05/2014 121.50p 123.50p 118.10p 121.50p 0
12/05/2014 123.50p 123.50p 118.10p 121.50p 4915
09/05/2014 121.50p 124.50p 121.50p 123.50p 7976
08/05/2014 124.50p 124.50p 120.01p 121.50p 6000
07/05/2014 124.50p 128.00p 124.50p 124.50p 0
06/05/2014 124.50p 128.00p 124.50p 124.50p 0
02/05/2014 124.50p 128.00p 124.50p 124.50p 0
01/05/2014 124.50p 128.00p 124.50p 124.50p 0
30/04/2014 124.50p 128.00p 124.50p 124.50p 0
29/04/2014 124.50p 128.00p 124.50p 124.50p 62037
28/04/2014 124.50p 125.50p 123.30p 124.50p 0
25/04/2014 125.50p 125.50p 123.30p 124.50p 2455
24/04/2014 123.50p 127.00p 123.50p 125.50p 9623
23/04/2014 123.50p 124.00p 121.50p 123.50p 0
22/04/2014 121.50p 124.00p 121.50p 123.50p 8125
17/04/2014 121.50p 121.50p 118.00p 121.50p 2322
16/04/2014 121.50p 123.00p 119.66p 121.50p 4300
15/04/2014 118.50p 121.50p 118.00p 121.50p 72496
14/04/2014 122.50p 123.30p 121.50p 121.50p 0
11/04/2014 122.50p 123.30p 122.50p 122.50p 4500
10/04/2014 122.50p 122.50p 120.10p 122.50p 0
09/04/2014 122.50p 122.50p 120.10p 122.50p 0
08/04/2014 122.50p 122.50p 120.10p 122.50p 20807
07/04/2014 122.50p 123.30p 120.10p 122.50p 4500
04/04/2014 122.50p 124.00p 122.50p 122.50p 0
03/04/2014 122.50p 124.00p 122.50p 122.50p 806
02/04/2014 123.50p 123.50p 120.30p 122.50p 10000
01/04/2014 123.50p 123.50p 121.00p 123.50p 0
31/03/2014 123.50p 123.50p 121.00p 123.50p 0
28/03/2014 123.50p 123.50p 121.00p 123.50p 523
27/03/2014 122.50p 126.00p 122.50p 123.50p 5000
26/03/2014 121.50p 124.00p 121.50p 122.50p 1300
25/03/2014 119.00p 122.00p 119.00p 121.50p 10073
24/03/2014 121.50p 122.00p 116.00p 119.00p 22596
21/03/2014 122.50p 124.00p 119.37p 121.50p 0
20/03/2014 122.50p 124.00p 119.37p 122.50p 0
19/03/2014 124.00p 124.00p 119.37p 122.50p 555
18/03/2014 124.00p 126.00p 122.00p 124.00p 0
17/03/2014 126.00p 126.00p 122.00p 124.00p 2500
14/03/2014 126.00p 127.50p 125.60p 126.00p 0
13/03/2014 127.50p 127.50p 125.60p 127.50p 4669
12/03/2014 127.50p 129.00p 127.50p 127.50p 0
11/03/2014 127.50p 129.00p 127.50p 127.50p 0
10/03/2014 127.50p 129.00p 127.50p 127.50p 0
07/03/2014 127.50p 129.00p 127.50p 127.50p 73
06/03/2014 127.50p 129.00p 125.00p 127.50p 0
05/03/2014 125.00p 129.00p 125.00p 127.50p 4000
04/03/2014 125.00p 125.00p 120.50p 125.00p 895
03/03/2014 125.00p 125.00p 120.50p 125.00p 988
28/02/2014 125.00p 125.00p 122.00p 125.00p 0
27/02/2014 125.00p 125.00p 122.00p 125.00p 0
26/02/2014 125.00p 125.00p 122.00p 125.00p 15201
25/02/2014 125.00p 125.00p 120.00p 125.00p 0
24/02/2014 120.00p 125.00p 120.00p 125.00p 2500
21/02/2014 107.50p 132.00p 105.10p 120.00p 12238
20/02/2014 132.00p 135.00p 132.00p 132.00p 146
19/02/2014 132.00p 132.00p 127.00p 132.00p 0
18/02/2014 132.00p 132.00p 127.00p 132.00p 6000
17/02/2014 130.00p 132.00p 130.00p 132.00p 5000
14/02/2014 130.00p 130.00p 125.00p 130.00p 500
13/02/2014 130.00p 131.00p 125.00p 130.00p 0
12/02/2014 128.00p 131.00p 125.00p 130.00p 17268
11/02/2014 128.00p 129.00p 123.01p 128.00p 0
10/02/2014 129.00p 129.00p 123.01p 128.00p 4200
07/02/2014 130.50p 130.50p 126.00p 129.00p 2000
06/02/2014 130.50p 133.50p 125.62p 130.50p 5772
05/02/2014 130.50p 133.00p 126.10p 130.50p 0
04/02/2014 133.00p 133.00p 126.10p 130.50p 6333
03/02/2014 132.00p 135.00p 127.01p 133.00p 19500
31/01/2014 132.00p 133.00p 126.10p 132.00p 8000
30/01/2014 134.00p 134.00p 128.10p 132.00p 3000
29/01/2014 134.00p 134.00p 130.10p 134.00p 82
28/01/2014 134.00p 134.00p 130.10p 134.00p 0
27/01/2014 134.00p 134.00p 130.10p 134.00p 4500
24/01/2014 129.00p 135.00p 129.00p 134.00p 7052
23/01/2014 129.00p 129.00p 125.31p 129.00p 770
22/01/2014 129.00p 132.00p 129.00p 129.00p 0
21/01/2014 129.00p 132.00p 129.00p 129.00p 0
20/01/2014 129.00p 132.00p 129.00p 129.00p 4000
17/01/2014 128.00p 131.40p 125.10p 129.00p 7033
16/01/2014 128.00p 131.50p 125.00p 128.00p 0
15/01/2014 128.00p 131.50p 125.00p 128.00p 0
14/01/2014 129.00p 131.50p 125.00p 128.00p 11039
13/01/2014 130.00p 133.00p 123.00p 129.00p 16250
10/01/2014 130.00p 132.00p 127.10p 130.00p 0
09/01/2014 130.00p 132.00p 127.10p 130.00p 4700
08/01/2014 130.00p 132.00p 125.10p 130.00p 0
07/01/2014 130.00p 132.00p 125.10p 130.00p 2536
06/01/2014 131.50p 131.50p 123.10p 130.00p 6390
03/01/2014 132.00p 137.00p 128.00p 131.50p 7089
02/01/2014 132.50p 132.50p 127.10p 132.00p 11230
31/12/2013 132.50p 135.00p 130.50p 132.50p 0
30/12/2013 132.50p 135.00p 130.50p 132.50p 0
27/12/2013 132.50p 135.00p 130.50p 132.50p 0
24/12/2013 130.50p 135.00p 130.50p 132.50p 6979
23/12/2013 130.50p 131.90p 128.00p 130.50p 0
20/12/2013 130.50p 131.90p 128.00p 130.50p 11880
19/12/2013 133.00p 133.00p 128.00p 130.50p 1000
18/12/2013 133.00p 134.00p 130.00p 133.00p 0
17/12/2013 133.00p 134.00p 130.00p 133.00p 0
16/12/2013 134.00p 134.00p 130.00p 133.00p 2000
13/12/2013 134.00p 137.00p 130.00p 134.00p 0
12/12/2013 137.00p 137.00p 130.00p 134.00p 3000
11/12/2013 137.00p 141.70p 133.10p 137.00p 9500
10/12/2013 133.00p 138.00p 130.36p 135.00p 4000
09/12/2013 133.00p 133.00p 128.01p 133.00p 0
06/12/2013 133.00p 133.00p 128.01p 133.00p 0
05/12/2013 133.00p 133.00p 128.01p 133.00p 0
04/12/2013 133.00p 133.00p 128.01p 133.00p 71
03/12/2013 133.00p 134.00p 130.01p 133.00p 0
02/12/2013 134.00p 134.00p 130.01p 133.00p 679
29/11/2013 134.00p 137.00p 130.01p 134.00p 0
28/11/2013 134.00p 137.00p 130.01p 134.00p 0
27/11/2013 134.00p 137.00p 130.01p 134.00p 1183
26/11/2013 134.00p 134.00p 130.01p 134.00p 1248
25/11/2013 134.00p 136.00p 130.01p 134.00p 7598
22/11/2013 134.00p 134.00p 130.01p 134.00p 655

*Close Price adjusted for both dividends and splits