Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
NMCN (NMCN) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2013 | 134.00p | 137.70p | 133.00p | 134.00p | 13000 |
| 20/11/2013 | 135.00p | 135.00p | 132.50p | 134.00p | 3623 |
| 19/11/2013 | 142.50p | 143.00p | 135.00p | 135.00p | 7000 |
| 18/11/2013 | 147.50p | 147.50p | 140.00p | 143.00p | 3808 |
| 15/11/2013 | 149.00p | 149.00p | 147.30p | 147.50p | 1372 |
| 14/11/2013 | 149.00p | 149.50p | 149.00p | 149.00p | 132 |
| 13/11/2013 | 149.00p | 149.50p | 149.00p | 149.00p | 1000 |
| 12/11/2013 | 148.50p | 150.00p | 147.00p | 149.00p | 20491 |
| 11/11/2013 | 148.50p | 149.90p | 148.50p | 148.50p | 655 |
| 08/11/2013 | 148.50p | 148.50p | 147.00p | 148.50p | 2579 |
| 07/11/2013 | 148.50p | 149.90p | 148.50p | 148.50p | 132 |
| 06/11/2013 | 148.50p | 148.50p | 147.75p | 148.50p | 0 |
| 05/11/2013 | 148.50p | 148.50p | 147.75p | 148.50p | 3000 |
| 04/11/2013 | 147.50p | 149.49p | 147.30p | 148.50p | 3963 |
| 01/11/2013 | 147.50p | 149.49p | 147.50p | 147.50p | 300 |
| 31/10/2013 | 144.00p | 149.90p | 143.00p | 147.50p | 26188 |
| 30/10/2013 | 125.00p | 159.84p | 125.00p | 144.00p | 43375 |
| 29/10/2013 | 122.00p | 125.00p | 122.00p | 122.00p | 2500 |
| 28/10/2013 | 121.00p | 122.00p | 119.00p | 122.00p | 1538 |
| 25/10/2013 | 121.00p | 122.00p | 116.00p | 121.00p | 0 |
| 24/10/2013 | 116.00p | 122.00p | 116.00p | 121.00p | 2500 |
| 23/10/2013 | 116.00p | 120.00p | 112.00p | 116.00p | 11800 |
| 22/10/2013 | 116.00p | 122.00p | 111.00p | 116.00p | 46819 |
| 21/10/2013 | 117.50p | 117.50p | 112.00p | 117.50p | 4584 |
| 18/10/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 300 |
| 17/10/2013 | 117.50p | 117.50p | 110.10p | 117.50p | 2000 |
| 16/10/2013 | 117.50p | 123.00p | 117.50p | 117.50p | 0 |
| 15/10/2013 | 117.50p | 123.00p | 117.50p | 117.50p | 0 |
| 14/10/2013 | 118.00p | 123.00p | 117.50p | 117.50p | 10000 |
| 11/10/2013 | 117.50p | 123.00p | 117.50p | 117.50p | 0 |
| 10/10/2013 | 117.50p | 123.00p | 117.50p | 117.50p | 0 |
| 09/10/2013 | 117.50p | 123.00p | 117.50p | 117.50p | 318 |
| 08/10/2013 | 117.50p | 117.74p | 110.10p | 117.50p | 28977 |
| 07/10/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 04/10/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 395 |
| 03/10/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 02/10/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 35 |
| 01/10/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 28 |
| 30/09/2013 | 117.50p | 122.00p | 117.50p | 117.50p | 0 |
| 27/09/2013 | 117.50p | 122.00p | 117.50p | 117.50p | 0 |
| 26/09/2013 | 117.50p | 122.00p | 117.50p | 117.50p | 0 |
| 25/09/2013 | 117.50p | 122.00p | 117.50p | 117.50p | 3956 |
| 24/09/2013 | 115.50p | 118.00p | 115.50p | 117.50p | 10356 |
| 23/09/2013 | 115.50p | 120.00p | 108.00p | 115.50p | 0 |
| 20/09/2013 | 115.50p | 120.00p | 108.00p | 115.50p | 0 |
| 19/09/2013 | 117.50p | 120.00p | 108.00p | 115.50p | 5833 |
| 18/09/2013 | 117.50p | 117.50p | 107.50p | 117.50p | 0 |
| 17/09/2013 | 107.50p | 117.50p | 107.50p | 117.50p | 5800 |
| 16/09/2013 | 107.50p | 109.48p | 107.50p | 107.50p | 1000 |
| 13/09/2013 | 107.50p | 109.80p | 107.50p | 107.50p | 5000 |
| 12/09/2013 | 107.50p | 109.80p | 105.00p | 107.50p | 8495 |
| 11/09/2013 | 107.50p | 107.50p | 105.10p | 107.50p | 2475 |
| 10/09/2013 | 105.00p | 108.00p | 105.00p | 107.50p | 7000 |
| 09/09/2013 | 105.00p | 105.00p | 101.00p | 105.00p | 250 |
| 06/09/2013 | 100.00p | 109.00p | 100.00p | 105.00p | 7400 |
| 05/09/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 4000 |
| 04/09/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 0 |
| 03/09/2013 | 105.00p | 108.00p | 105.00p | 105.00p | 300 |
| 02/09/2013 | 105.00p | 106.00p | 102.50p | 105.00p | 0 |
| 30/08/2013 | 102.50p | 106.00p | 102.50p | 105.00p | 5245 |
| 29/08/2013 | 102.50p | 102.50p | 93.00p | 102.50p | 29000 |
| 28/08/2013 | 102.50p | 103.00p | 95.00p | 102.50p | 0 |
| 27/08/2013 | 95.00p | 103.00p | 95.00p | 102.50p | 20876 |
| 23/08/2013 | 65.00p | 112.50p | 65.00p | 95.00p | 37946 |
| 22/08/2013 | 112.50p | 119.00p | 112.50p | 112.50p | 13959 |
| 21/08/2013 | 112.50p | 112.50p | 112.50p | 112.50p | 1250 |
| 20/08/2013 | 112.50p | 112.50p | 105.75p | 112.50p | 5000 |
| 19/08/2013 | 112.50p | 119.00p | 105.00p | 112.50p | 0 |
| 16/08/2013 | 112.50p | 119.00p | 105.00p | 112.50p | 7413 |
| 15/08/2013 | 112.50p | 112.50p | 105.75p | 112.50p | 0 |
| 14/08/2013 | 112.50p | 112.50p | 105.75p | 112.50p | 376 |
| 13/08/2013 | 112.50p | 120.00p | 105.00p | 112.50p | 16474 |
| 12/08/2013 | 112.50p | 118.00p | 112.50p | 112.50p | 0 |
| 09/08/2013 | 112.50p | 118.00p | 112.50p | 112.50p | 2000 |
| 08/08/2013 | 112.50p | 120.00p | 105.00p | 112.50p | 0 |
| 07/08/2013 | 112.50p | 120.00p | 105.00p | 112.50p | 15184 |
| 06/08/2013 | 112.50p | 112.50p | 105.00p | 112.50p | 0 |
| 05/08/2013 | 112.50p | 112.50p | 105.00p | 112.50p | 10000 |
| 02/08/2013 | 115.00p | 115.00p | 106.00p | 112.50p | 421 |
| 01/08/2013 | 112.50p | 117.00p | 112.50p | 112.50p | 4244 |
| 31/07/2013 | 112.50p | 114.00p | 105.00p | 112.50p | 11800 |
| 30/07/2013 | 112.50p | 112.50p | 106.00p | 112.50p | 0 |
| 29/07/2013 | 112.50p | 112.50p | 106.00p | 112.50p | 0 |
| 26/07/2013 | 112.50p | 112.50p | 106.00p | 112.50p | 726 |
| 25/07/2013 | 112.50p | 115.00p | 106.00p | 112.50p | 11500 |
| 24/07/2013 | 112.50p | 119.00p | 112.50p | 112.50p | 7279 |
| 23/07/2013 | 112.50p | 119.00p | 112.50p | 112.50p | 4574 |
| 22/07/2013 | 112.50p | 112.50p | 106.00p | 112.50p | 1320 |
| 19/07/2013 | 112.50p | 112.50p | 112.50p | 112.50p | 50 |
| 18/07/2013 | 112.50p | 112.50p | 105.00p | 112.50p | 8450 |
| 17/07/2013 | 112.50p | 117.50p | 110.00p | 112.50p | 0 |
| 16/07/2013 | 117.50p | 117.50p | 110.00p | 112.50p | 7900 |
| 15/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 12/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 11/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 1600 |
| 10/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 09/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 08/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 0 |
| 05/07/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 3210 |
| 04/07/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 03/07/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 02/07/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 01/07/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 1209 |
| 28/06/2013 | 117.50p | 125.00p | 117.50p | 117.50p | 10000 |
| 27/06/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 26/06/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 0 |
| 25/06/2013 | 117.50p | 124.00p | 117.50p | 117.50p | 1000 |
| 24/06/2013 | 117.50p | 125.00p | 110.00p | 117.50p | 12958 |
| 21/06/2013 | 117.50p | 122.00p | 117.50p | 117.50p | 0 |
| 20/06/2013 | 117.50p | 122.00p | 117.50p | 117.50p | 814 |
| 19/06/2013 | 117.50p | 117.50p | 110.00p | 117.50p | 1790 |
| 18/06/2013 | 117.50p | 126.00p | 117.00p | 117.50p | 0 |
| 17/06/2013 | 117.50p | 126.00p | 117.00p | 117.50p | 0 |
| 14/06/2013 | 122.50p | 126.00p | 117.00p | 117.50p | 0 |
| 13/06/2013 | 126.00p | 126.00p | 117.00p | 122.50p | 2199 |
| 12/06/2013 | 126.00p | 126.00p | 117.00p | 126.00p | 1100 |
| 11/06/2013 | 126.00p | 126.00p | 126.00p | 126.00p | 1 |
| 10/06/2013 | 126.00p | 133.00p | 115.87p | 126.00p | 4187 |
| 07/06/2013 | 126.00p | 127.50p | 126.00p | 126.00p | 0 |
| 06/06/2013 | 126.00p | 127.50p | 126.00p | 126.00p | 0 |
| 05/06/2013 | 126.00p | 127.50p | 126.00p | 126.00p | 0 |
| 04/06/2013 | 126.00p | 127.50p | 126.00p | 126.00p | 0 |
| 03/06/2013 | 127.50p | 127.50p | 126.00p | 126.00p | 4 |
| 31/05/2013 | 128.50p | 128.50p | 120.00p | 127.50p | 3092 |
| 30/05/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 88 |
| 29/05/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 97 |
| 28/05/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 58 |
| 24/05/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 7829 |
| 23/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
| 22/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
| 21/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
| 20/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
| 17/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
| 16/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 1800 |
| 15/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 0 |
| 14/05/2013 | 128.50p | 132.00p | 128.50p | 128.50p | 2000 |
| 13/05/2013 | 128.50p | 128.50p | 120.00p | 128.50p | 0 |
| 10/05/2013 | 128.50p | 128.50p | 120.00p | 128.50p | 0 |
| 09/05/2013 | 128.50p | 128.50p | 120.00p | 128.50p | 3058 |
| 08/05/2013 | 128.50p | 135.00p | 123.50p | 128.50p | 4091 |
| 07/05/2013 | 128.50p | 128.50p | 120.00p | 128.50p | 3529 |
| 03/05/2013 | 128.50p | 128.50p | 122.00p | 128.50p | 0 |
| 02/05/2013 | 128.50p | 128.50p | 122.00p | 128.50p | 0 |
| 01/05/2013 | 128.50p | 128.50p | 122.00p | 128.50p | 0 |
| 30/04/2013 | 128.50p | 128.50p | 122.00p | 128.50p | 750 |
| 29/04/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 0 |
| 26/04/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 1465 |
| 25/04/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 0 |
| 24/04/2013 | 128.50p | 135.00p | 128.50p | 128.50p | 7744 |
| 23/04/2013 | 130.00p | 134.00p | 120.10p | 130.00p | 9100 |
| 22/04/2013 | 130.00p | 134.00p | 125.90p | 130.00p | 0 |
| 19/04/2013 | 134.00p | 134.00p | 125.90p | 130.00p | 2000 |
| 18/04/2013 | 134.00p | 139.00p | 134.00p | 134.00p | 0 |
| 17/04/2013 | 134.00p | 139.00p | 134.00p | 134.00p | 1782 |
| 16/04/2013 | 135.00p | 135.00p | 126.00p | 134.00p | 0 |
| 15/04/2013 | 135.00p | 135.00p | 126.00p | 135.00p | 0 |
| 12/04/2013 | 135.00p | 135.00p | 126.00p | 135.00p | 420 |
| 11/04/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 5657 |
| 10/04/2013 | 135.00p | 135.00p | 128.00p | 135.00p | 945 |
| 09/04/2013 | 135.00p | 144.00p | 135.00p | 135.00p | 0 |
| 08/04/2013 | 135.00p | 144.00p | 135.00p | 135.00p | 0 |
| 05/04/2013 | 135.00p | 144.00p | 135.00p | 135.00p | 68 |
| 04/04/2013 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/04/2013 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/04/2013 | 135.00p | 135.00p | 135.00p | 135.00p | 1800 |
| 28/03/2013 | 135.00p | 135.00p | 135.00p | 135.00p | 5000 |
| 27/03/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 26/03/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 1000 |
| 25/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 12484 |
| 22/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 21/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 5000 |
| 20/03/2013 | 135.00p | 135.00p | 135.00p | 135.00p | 5000 |
| 19/03/2013 | 135.00p | 140.00p | 128.00p | 135.00p | 0 |
| 18/03/2013 | 135.00p | 140.00p | 128.00p | 135.00p | 3713 |
| 15/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 14/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 13/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 12/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 11/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 08/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 07/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 06/03/2013 | 135.00p | 140.00p | 135.00p | 135.00p | 78 |
| 05/03/2013 | 135.00p | 135.00p | 128.00p | 135.00p | 0 |
| 04/03/2013 | 135.00p | 135.00p | 128.00p | 135.00p | 0 |
| 01/03/2013 | 135.00p | 135.00p | 128.00p | 135.00p | 654 |
| 28/02/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 27/02/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 26/02/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 25/02/2013 | 135.00p | 145.00p | 135.00p | 135.00p | 7786 |
| 22/02/2013 | 135.00p | 143.00p | 135.00p | 135.00p | 0 |
| 21/02/2013 | 135.00p | 143.00p | 135.00p | 135.00p | 0 |
| 20/02/2013 | 135.00p | 143.00p | 135.00p | 135.00p | 675 |
| 19/02/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 0 |
| 18/02/2013 | 135.00p | 135.00p | 125.00p | 135.00p | 844 |
| 15/02/2013 | 137.50p | 143.00p | 130.00p | 135.00p | 0 |
| 14/02/2013 | 137.50p | 143.00p | 130.00p | 137.50p | 2555 |
| 13/02/2013 | 137.50p | 140.00p | 130.00p | 137.50p | 0 |
| 12/02/2013 | 140.00p | 140.00p | 130.00p | 137.50p | 5730 |
| 11/02/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 0 |
| 08/02/2013 | 140.00p | 140.00p | 130.00p | 140.00p | 2862 |
*Close Price adjusted for both dividends and splits