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 |
|---|---|---|---|---|---|
| 07/02/2013 | 140.00p | 140.00p | 133.00p | 140.00p | 1300 |
| 06/02/2013 | 140.00p | 147.00p | 140.00p | 140.00p | 68 |
| 05/02/2013 | 140.00p | 148.00p | 140.00p | 140.00p | 0 |
| 04/02/2013 | 140.00p | 148.00p | 140.00p | 140.00p | 700 |
| 01/02/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 0 |
| 31/01/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 0 |
| 30/01/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 0 |
| 29/01/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 0 |
| 28/01/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 0 |
| 25/01/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 0 |
| 24/01/2013 | 140.00p | 146.00p | 140.00p | 140.00p | 11499 |
| 23/01/2013 | 140.00p | 147.00p | 140.00p | 140.00p | 0 |
| 22/01/2013 | 140.00p | 147.00p | 140.00p | 140.00p | 0 |
| 21/01/2013 | 140.00p | 147.00p | 140.00p | 140.00p | 0 |
| 18/01/2013 | 140.00p | 147.00p | 140.00p | 140.00p | 106 |
| 17/01/2013 | 140.00p | 147.00p | 133.00p | 140.00p | 0 |
| 16/01/2013 | 140.00p | 147.00p | 133.00p | 140.00p | 0 |
| 15/01/2013 | 140.00p | 147.00p | 133.00p | 140.00p | 1325 |
| 14/01/2013 | 140.00p | 142.50p | 135.00p | 140.00p | 0 |
| 11/01/2013 | 142.50p | 142.50p | 135.00p | 140.00p | 12972 |
| 10/01/2013 | 142.50p | 150.00p | 142.50p | 142.50p | 775 |
| 09/01/2013 | 142.50p | 142.50p | 142.00p | 142.50p | 0 |
| 08/01/2013 | 142.50p | 142.50p | 142.00p | 142.50p | 744 |
| 07/01/2013 | 142.50p | 147.75p | 142.50p | 142.50p | 110 |
| 04/01/2013 | 142.50p | 142.50p | 142.00p | 142.50p | 834 |
| 03/01/2013 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 02/01/2013 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 31/12/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 28/12/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 27/12/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 24/12/2012 | 142.50p | 142.50p | 135.00p | 142.50p | 0 |
| 21/12/2012 | 135.00p | 142.50p | 135.00p | 142.50p | 2356 |
| 20/12/2012 | 135.00p | 138.00p | 133.50p | 135.00p | 0 |
| 19/12/2012 | 133.50p | 138.00p | 133.50p | 135.00p | 1000 |
| 18/12/2012 | 133.50p | 135.00p | 133.50p | 133.50p | 3000 |
| 17/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 14/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 13/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 12/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 11/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 10/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 07/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 0 |
| 06/12/2012 | 133.50p | 134.00p | 133.50p | 133.50p | 165 |
| 05/12/2012 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 04/12/2012 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 03/12/2012 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 30/11/2012 | 133.50p | 133.50p | 130.00p | 133.50p | 0 |
| 29/11/2012 | 130.00p | 133.50p | 130.00p | 133.50p | 2600 |
| 28/11/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 0 |
| 27/11/2012 | 130.00p | 133.00p | 130.00p | 130.00p | 10000 |
| 26/11/2012 | 120.00p | 125.00p | 120.00p | 125.00p | 3280 |
| 23/11/2012 | 120.00p | 124.00p | 115.00p | 120.00p | 0 |
| 22/11/2012 | 120.00p | 124.00p | 115.00p | 120.00p | 0 |
| 21/11/2012 | 120.00p | 124.00p | 115.00p | 120.00p | 0 |
| 20/11/2012 | 120.00p | 124.00p | 115.00p | 120.00p | 3850 |
| 19/11/2012 | 120.00p | 124.00p | 120.00p | 120.00p | 1750 |
| 16/11/2012 | 130.00p | 134.00p | 125.50p | 132.50p | 4976 |
| 15/11/2012 | 135.00p | 135.00p | 130.00p | 130.00p | 5400 |
| 14/11/2012 | 135.00p | 140.00p | 130.00p | 135.00p | 0 |
| 13/11/2012 | 137.50p | 140.00p | 130.00p | 135.00p | 0 |
| 12/11/2012 | 140.00p | 140.00p | 130.00p | 137.50p | 1000 |
| 09/11/2012 | 140.00p | 140.00p | 130.00p | 140.00p | 950 |
| 08/11/2012 | 147.50p | 147.50p | 140.00p | 140.00p | 1000 |
| 07/11/2012 | 147.50p | 154.00p | 140.00p | 147.50p | 275 |
| 06/11/2012 | 147.50p | 155.00p | 140.00p | 147.50p | 14453 |
| 05/11/2012 | 147.50p | 147.50p | 142.00p | 147.50p | 0 |
| 02/11/2012 | 147.50p | 147.50p | 142.00p | 147.50p | 0 |
| 01/11/2012 | 147.50p | 147.50p | 142.00p | 147.50p | 0 |
| 31/10/2012 | 147.50p | 147.50p | 142.00p | 147.50p | 0 |
| 30/10/2012 | 147.50p | 147.50p | 142.00p | 147.50p | 0 |
| 29/10/2012 | 147.50p | 147.50p | 142.00p | 147.50p | 1000 |
| 26/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 25/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 23/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 22/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 19/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 18/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 16/10/2012 | 147.50p | 147.50p | 147.50p | 147.50p | 20000 |
| 15/10/2012 | 147.50p | 148.00p | 147.50p | 147.50p | 0 |
| 12/10/2012 | 147.50p | 148.00p | 147.50p | 147.50p | 5000 |
| 11/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 0 |
| 10/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 0 |
| 09/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 0 |
| 08/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 0 |
| 05/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 81 |
| 04/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 270 |
| 03/10/2012 | 147.50p | 152.00p | 147.50p | 147.50p | 1857 |
| 02/10/2012 | 137.50p | 147.50p | 137.50p | 147.50p | 1045 |
| 01/10/2012 | 137.50p | 140.00p | 130.00p | 137.50p | 0 |
| 28/09/2012 | 137.50p | 140.00p | 130.00p | 137.50p | 0 |
| 27/09/2012 | 132.50p | 140.00p | 130.00p | 137.50p | 14000 |
| 26/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 25/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 24/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 21/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 20/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 19/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 18/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 0 |
| 17/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 1000 |
| 14/09/2012 | 132.50p | 139.50p | 132.50p | 132.50p | 300 |
| 13/09/2012 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
| 12/09/2012 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
| 11/09/2012 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
| 10/09/2012 | 132.50p | 132.50p | 131.00p | 132.50p | 0 |
| 07/09/2012 | 132.50p | 132.50p | 131.00p | 132.50p | 335 |
| 06/09/2012 | 132.50p | 140.00p | 132.50p | 132.50p | 78 |
| 05/09/2012 | 132.50p | 140.00p | 132.50p | 132.50p | 527 |
| 04/09/2012 | 132.50p | 140.00p | 132.50p | 132.50p | 0 |
| 03/09/2012 | 132.50p | 140.00p | 132.50p | 132.50p | 0 |
| 31/08/2012 | 132.50p | 140.00p | 132.50p | 132.50p | 356 |
| 30/08/2012 | 132.50p | 140.00p | 130.00p | 132.50p | 0 |
| 29/08/2012 | 132.50p | 140.00p | 130.00p | 132.50p | 0 |
| 28/08/2012 | 130.00p | 140.00p | 130.00p | 132.50p | 1000 |
| 24/08/2012 | 135.00p | 135.00p | 130.00p | 130.00p | 11500 |
| 23/08/2012 | 140.00p | 145.00p | 137.50p | 140.00p | 0 |
| 22/08/2012 | 140.00p | 145.00p | 137.50p | 140.00p | 0 |
| 21/08/2012 | 140.00p | 145.00p | 137.50p | 140.00p | 0 |
| 20/08/2012 | 140.00p | 145.00p | 137.50p | 140.00p | 0 |
| 17/08/2012 | 137.50p | 145.00p | 137.50p | 140.00p | 1000 |
| 16/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 15/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 14/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 13/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 10/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 09/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 08/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 07/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 0 |
| 06/08/2012 | 137.50p | 144.00p | 137.50p | 137.50p | 68 |
| 03/08/2012 | 137.50p | 144.00p | 135.00p | 137.50p | 0 |
| 02/08/2012 | 137.50p | 144.00p | 135.00p | 137.50p | 0 |
| 01/08/2012 | 137.50p | 144.00p | 135.00p | 137.50p | 0 |
| 31/07/2012 | 135.00p | 144.00p | 135.00p | 137.50p | 225 |
| 30/07/2012 | 135.00p | 137.10p | 135.00p | 135.00p | 434 |
| 27/07/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 26/07/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 25/07/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 24/07/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 23/07/2012 | 135.00p | 145.00p | 135.00p | 135.00p | 0 |
| 20/07/2012 | 137.50p | 145.00p | 135.00p | 135.00p | 1000 |
| 19/07/2012 | 137.50p | 145.00p | 137.50p | 137.50p | 325 |
| 18/07/2012 | 140.00p | 140.00p | 137.50p | 137.50p | 296 |
| 17/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 16/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 13/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 12/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 11/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 10/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 09/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 06/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 05/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 04/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 1734 |
| 03/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 02/07/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 29/06/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 28/06/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 27/06/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 0 |
| 26/06/2012 | 140.00p | 140.10p | 140.00p | 140.00p | 26 |
| 25/06/2012 | 135.00p | 145.00p | 135.00p | 140.00p | 1000 |
| 22/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 21/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 20/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 19/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 18/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 15/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 14/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 13/06/2012 | 135.00p | 140.00p | 134.00p | 135.00p | 0 |
| 12/06/2012 | 140.00p | 140.00p | 134.00p | 135.00p | 1000 |
| 11/06/2012 | 140.00p | 149.00p | 140.00p | 140.00p | 196 |
| 08/06/2012 | 140.00p | 145.00p | 137.00p | 140.00p | 0 |
| 07/06/2012 | 140.00p | 145.00p | 137.00p | 140.00p | 0 |
| 06/06/2012 | 145.00p | 145.00p | 137.00p | 142.50p | 900 |
| 01/06/2012 | 145.00p | 154.00p | 145.00p | 145.00p | 97 |
| 31/05/2012 | 145.00p | 145.00p | 138.00p | 145.00p | 679 |
| 30/05/2012 | 145.00p | 154.00p | 145.00p | 145.00p | 0 |
| 29/05/2012 | 145.00p | 154.00p | 145.00p | 145.00p | 60 |
| 28/05/2012 | 137.50p | 152.38p | 137.50p | 145.00p | 4688 |
| 25/05/2012 | 137.50p | 139.00p | 127.50p | 137.50p | 0 |
| 24/05/2012 | 127.50p | 139.00p | 127.50p | 137.50p | 3039 |
| 23/05/2012 | 137.50p | 137.50p | 125.00p | 127.50p | 5500 |
| 22/05/2012 | 145.00p | 145.00p | 121.00p | 137.50p | 5933 |
| 21/05/2012 | 145.00p | 157.00p | 145.00p | 145.00p | 0 |
| 18/05/2012 | 147.50p | 157.00p | 145.00p | 145.00p | 0 |
| 17/05/2012 | 150.00p | 157.00p | 150.00p | 150.00p | 1245 |
| 16/05/2012 | 150.00p | 155.00p | 141.00p | 150.00p | 0 |
| 15/05/2012 | 150.00p | 155.00p | 141.00p | 150.00p | 0 |
| 14/05/2012 | 155.00p | 155.00p | 141.00p | 150.00p | 2224 |
| 11/05/2012 | 155.00p | 160.00p | 151.00p | 155.00p | 0 |
| 10/05/2012 | 155.00p | 160.00p | 151.00p | 155.00p | 0 |
| 09/05/2012 | 155.00p | 160.00p | 151.00p | 155.00p | 0 |
| 08/05/2012 | 160.00p | 160.00p | 151.00p | 155.00p | 3000 |
| 04/05/2012 | 160.00p | 160.00p | 154.00p | 160.00p | 0 |
| 03/05/2012 | 160.00p | 160.00p | 154.00p | 160.00p | 0 |
| 02/05/2012 | 160.00p | 160.00p | 154.00p | 160.00p | 983 |
| 01/05/2012 | 160.00p | 160.50p | 160.00p | 160.00p | 14000 |
| 30/04/2012 | 160.00p | 174.11p | 160.00p | 160.00p | 0 |
| 27/04/2012 | 160.00p | 174.11p | 160.00p | 160.00p | 3040 |
| 26/04/2012 | 160.00p | 160.00p | 153.50p | 160.00p | 0 |
| 25/04/2012 | 157.50p | 160.00p | 153.50p | 160.00p | 1015 |
*Close Price adjusted for both dividends and splits