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 |
|---|---|---|---|---|---|
| 24/04/2012 | 155.00p | 165.00p | 150.00p | 157.50p | 5500 |
| 23/04/2012 | 155.00p | 159.26p | 150.00p | 155.00p | 0 |
| 20/04/2012 | 155.00p | 159.26p | 150.00p | 155.00p | 0 |
| 19/04/2012 | 150.00p | 159.26p | 150.00p | 152.50p | 3000 |
| 18/04/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 17/04/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 16/04/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 0 |
| 13/04/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 2440 |
| 12/04/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 11/04/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 10/04/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 05/04/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 04/04/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 2500 |
| 03/04/2012 | 150.00p | 150.00p | 140.00p | 150.00p | 6700 |
| 02/04/2012 | 150.00p | 158.00p | 150.00p | 150.00p | 0 |
| 30/03/2012 | 150.00p | 158.00p | 150.00p | 150.00p | 0 |
| 29/03/2012 | 150.00p | 158.00p | 150.00p | 150.00p | 623 |
| 28/03/2012 | 150.00p | 150.00p | 150.00p | 150.00p | 1000 |
| 27/03/2012 | 150.00p | 150.00p | 150.00p | 150.00p | 7050 |
| 26/03/2012 | 150.00p | 158.00p | 150.00p | 150.00p | 7748 |
| 23/03/2012 | 150.00p | 158.00p | 150.00p | 150.00p | 600 |
| 22/03/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 0 |
| 21/03/2012 | 150.00p | 155.00p | 150.00p | 150.00p | 1000 |
| 20/03/2012 | 160.00p | 160.00p | 150.00p | 150.00p | 2500 |
| 19/03/2012 | 155.00p | 164.00p | 155.00p | 160.00p | 598 |
| 16/03/2012 | 155.00p | 164.00p | 147.50p | 155.00p | 0 |
| 15/03/2012 | 147.50p | 164.00p | 147.50p | 155.00p | 336 |
| 14/03/2012 | 145.00p | 155.00p | 145.00p | 147.50p | 673 |
| 13/03/2012 | 147.50p | 147.50p | 140.00p | 145.00p | 1916 |
| 12/03/2012 | 145.00p | 153.00p | 136.87p | 147.50p | 7200 |
| 09/03/2012 | 145.00p | 153.00p | 145.00p | 145.00p | 0 |
| 08/03/2012 | 145.00p | 153.00p | 145.00p | 145.00p | 0 |
| 07/03/2012 | 145.00p | 153.00p | 145.00p | 145.00p | 2593 |
| 06/03/2012 | 147.50p | 150.00p | 144.00p | 145.00p | 0 |
| 05/03/2012 | 150.00p | 150.00p | 144.00p | 147.50p | 5700 |
| 02/03/2012 | 150.00p | 153.00p | 137.50p | 150.00p | 0 |
| 01/03/2012 | 137.50p | 153.00p | 137.50p | 150.00p | 3000 |
| 29/02/2012 | 137.50p | 137.50p | 131.12p | 137.50p | 0 |
| 28/02/2012 | 137.50p | 137.50p | 131.12p | 137.50p | 500 |
| 27/02/2012 | 137.50p | 150.00p | 126.00p | 137.50p | 0 |
| 24/02/2012 | 135.00p | 150.00p | 126.00p | 137.50p | 7564 |
| 23/02/2012 | 142.50p | 149.50p | 135.00p | 135.00p | 2500 |
| 22/02/2012 | 140.00p | 149.98p | 140.00p | 142.50p | 400 |
| 21/02/2012 | 140.00p | 154.97p | 140.00p | 140.00p | 0 |
| 20/02/2012 | 147.50p | 154.97p | 140.00p | 140.00p | 3213 |
| 17/02/2012 | 147.50p | 147.50p | 141.00p | 147.50p | 0 |
| 16/02/2012 | 147.50p | 147.50p | 141.00p | 147.50p | 0 |
| 15/02/2012 | 147.50p | 147.50p | 141.00p | 147.50p | 1000 |
| 14/02/2012 | 147.50p | 155.00p | 147.50p | 147.50p | 650 |
| 13/02/2012 | 147.50p | 150.00p | 142.00p | 147.50p | 0 |
| 10/02/2012 | 147.50p | 150.00p | 142.00p | 147.50p | 0 |
| 09/02/2012 | 147.50p | 150.00p | 142.00p | 147.50p | 0 |
| 08/02/2012 | 147.50p | 150.00p | 142.00p | 147.50p | 0 |
| 07/02/2012 | 147.50p | 150.00p | 142.00p | 147.50p | 0 |
| 06/02/2012 | 147.50p | 150.00p | 142.00p | 147.50p | 0 |
| 03/02/2012 | 150.00p | 150.00p | 142.00p | 147.50p | 6750 |
| 02/02/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 01/02/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 31/01/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 30/01/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 27/01/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 26/01/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 25/01/2012 | 150.00p | 160.00p | 145.00p | 150.00p | 0 |
| 24/01/2012 | 145.00p | 160.00p | 145.00p | 150.00p | 5610 |
| 23/01/2012 | 140.00p | 150.00p | 140.00p | 145.00p | 1000 |
| 20/01/2012 | 140.00p | 148.00p | 131.00p | 140.00p | 0 |
| 19/01/2012 | 140.00p | 148.00p | 131.00p | 140.00p | 0 |
| 18/01/2012 | 140.00p | 148.00p | 131.00p | 140.00p | 0 |
| 17/01/2012 | 140.00p | 148.00p | 131.00p | 140.00p | 0 |
| 16/01/2012 | 140.00p | 148.00p | 131.00p | 140.00p | 0 |
| 13/01/2012 | 137.50p | 148.00p | 131.00p | 140.00p | 5186 |
| 12/01/2012 | 137.50p | 137.50p | 130.00p | 137.50p | 0 |
| 11/01/2012 | 137.50p | 137.50p | 130.00p | 137.50p | 2020 |
| 10/01/2012 | 140.00p | 140.00p | 134.00p | 137.50p | 2000 |
| 09/01/2012 | 140.00p | 140.00p | 134.00p | 140.00p | 0 |
| 06/01/2012 | 140.00p | 140.00p | 134.00p | 140.00p | 0 |
| 05/01/2012 | 140.00p | 140.00p | 134.00p | 140.00p | 1000 |
| 04/01/2012 | 140.00p | 140.00p | 134.00p | 140.00p | 1000 |
| 03/01/2012 | 140.00p | 149.00p | 140.00p | 140.00p | 0 |
| 30/12/2011 | 140.00p | 149.00p | 140.00p | 140.00p | 0 |
| 29/12/2011 | 140.00p | 149.00p | 140.00p | 140.00p | 0 |
| 28/12/2011 | 140.00p | 149.00p | 140.00p | 140.00p | 0 |
| 23/12/2011 | 140.00p | 149.00p | 140.00p | 140.00p | 0 |
| 22/12/2011 | 140.00p | 149.00p | 140.00p | 140.00p | 1000 |
| 21/12/2011 | 140.00p | 150.00p | 140.00p | 140.00p | 7614 |
| 20/12/2011 | 140.00p | 150.00p | 140.00p | 140.00p | 0 |
| 19/12/2011 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 16/12/2011 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 15/12/2011 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 14/12/2011 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 13/12/2011 | 142.50p | 150.00p | 142.50p | 142.50p | 0 |
| 12/12/2011 | 142.50p | 150.00p | 142.50p | 142.50p | 2000 |
| 09/12/2011 | 142.50p | 142.50p | 136.00p | 142.50p | 0 |
| 08/12/2011 | 142.50p | 142.50p | 136.00p | 142.50p | 222 |
| 07/12/2011 | 142.50p | 144.00p | 137.50p | 142.50p | 0 |
| 06/12/2011 | 142.50p | 144.00p | 137.50p | 142.50p | 0 |
| 05/12/2011 | 137.50p | 144.00p | 137.50p | 142.50p | 700 |
| 02/12/2011 | 137.50p | 143.00p | 137.50p | 137.50p | 0 |
| 01/12/2011 | 137.50p | 143.00p | 137.50p | 137.50p | 2800 |
| 30/11/2011 | 135.00p | 140.00p | 130.00p | 137.50p | 0 |
| 29/11/2011 | 140.00p | 140.00p | 130.00p | 135.00p | 3000 |
| 28/11/2011 | 147.50p | 147.50p | 140.00p | 140.00p | 250 |
| 25/11/2011 | 152.50p | 152.50p | 145.00p | 147.50p | 1303 |
| 24/11/2011 | 155.00p | 161.00p | 147.00p | 152.50p | 11470 |
| 23/11/2011 | 160.00p | 175.00p | 140.00p | 155.00p | 0 |
| 22/11/2011 | 160.00p | 175.00p | 140.00p | 160.00p | 0 |
| 21/11/2011 | 160.00p | 175.00p | 140.00p | 160.00p | 0 |
| 18/11/2011 | 175.00p | 175.00p | 140.00p | 160.00p | 3700 |
| 17/11/2011 | 185.00p | 185.00p | 170.00p | 185.00p | 0 |
| 16/11/2011 | 185.00p | 185.00p | 170.00p | 185.00p | 0 |
| 15/11/2011 | 185.00p | 185.00p | 170.00p | 185.00p | 2249 |
| 14/11/2011 | 185.00p | 190.00p | 180.00p | 185.00p | 0 |
| 11/11/2011 | 187.50p | 190.00p | 180.00p | 185.00p | 0 |
| 10/11/2011 | 190.00p | 190.00p | 180.00p | 187.50p | 158 |
| 09/11/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 08/11/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 07/11/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 04/11/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 03/11/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 1900 |
| 02/11/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 01/11/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/10/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 28/10/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 27/10/2011 | 190.00p | 190.00p | 190.00p | 190.00p | 7900 |
| 26/10/2011 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 25/10/2011 | 190.00p | 195.00p | 190.00p | 190.00p | 0 |
| 24/10/2011 | 190.00p | 195.00p | 190.00p | 190.00p | 5633 |
| 21/10/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 2299 |
| 20/10/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 36 |
| 19/10/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 18/10/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 17/10/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 14/10/2011 | 190.00p | 190.00p | 180.00p | 190.00p | 192 |
| 13/10/2011 | 190.00p | 192.00p | 182.50p | 190.00p | 0 |
| 12/10/2011 | 187.50p | 192.00p | 182.50p | 190.00p | 0 |
| 11/10/2011 | 187.50p | 192.00p | 182.50p | 187.50p | 0 |
| 10/10/2011 | 187.50p | 192.00p | 182.50p | 187.50p | 0 |
| 07/10/2011 | 187.50p | 192.00p | 182.50p | 187.50p | 0 |
| 06/10/2011 | 185.00p | 192.00p | 182.50p | 187.50p | 0 |
| 05/10/2011 | 185.00p | 192.00p | 182.50p | 185.00p | 0 |
| 04/10/2011 | 185.00p | 192.00p | 182.50p | 185.00p | 0 |
| 03/10/2011 | 187.50p | 192.00p | 182.50p | 185.00p | 0 |
| 30/09/2011 | 187.50p | 192.00p | 182.50p | 187.50p | 0 |
| 29/09/2011 | 187.50p | 192.00p | 182.50p | 187.50p | 0 |
| 28/09/2011 | 182.50p | 192.00p | 182.50p | 187.50p | 8701 |
| 27/09/2011 | 182.50p | 186.00p | 180.00p | 182.50p | 5946 |
| 26/09/2011 | 182.50p | 186.90p | 182.50p | 182.50p | 5592 |
| 23/09/2011 | 182.50p | 190.00p | 180.00p | 182.50p | 0 |
| 22/09/2011 | 185.00p | 190.00p | 180.00p | 182.50p | 0 |
| 21/09/2011 | 187.50p | 190.00p | 185.00p | 185.00p | 0 |
| 20/09/2011 | 187.50p | 188.63p | 187.50p | 187.50p | 0 |
| 19/09/2011 | 187.50p | 188.63p | 187.50p | 187.50p | 0 |
| 16/09/2011 | 187.50p | 188.63p | 187.50p | 187.50p | 0 |
| 15/09/2011 | 187.50p | 188.63p | 187.50p | 187.50p | 500 |
| 14/09/2011 | 190.00p | 190.00p | 180.00p | 187.50p | 500 |
| 13/09/2011 | 190.00p | 193.62p | 190.00p | 190.00p | 0 |
| 12/09/2011 | 190.00p | 193.62p | 190.00p | 190.00p | 0 |
| 09/09/2011 | 190.00p | 193.62p | 190.00p | 190.00p | 0 |
| 08/09/2011 | 190.00p | 193.62p | 190.00p | 190.00p | 0 |
| 07/09/2011 | 190.00p | 193.62p | 190.00p | 190.00p | 50 |
| 06/09/2011 | 195.00p | 195.00p | 185.00p | 190.00p | 500 |
| 05/09/2011 | 195.00p | 197.50p | 187.00p | 195.00p | 0 |
| 02/09/2011 | 195.00p | 197.50p | 187.00p | 195.00p | 0 |
| 01/09/2011 | 197.50p | 197.50p | 187.00p | 197.50p | 0 |
| 31/08/2011 | 197.50p | 197.50p | 187.00p | 197.50p | 0 |
| 30/08/2011 | 197.50p | 197.50p | 187.00p | 197.50p | 0 |
| 26/08/2011 | 197.50p | 197.50p | 187.00p | 197.50p | 0 |
| 25/08/2011 | 195.00p | 197.50p | 187.00p | 197.50p | 3630 |
| 24/08/2011 | 200.00p | 210.00p | 200.00p | 200.00p | 5071 |
| 23/08/2011 | 200.00p | 200.00p | 190.00p | 200.00p | 0 |
| 22/08/2011 | 200.00p | 200.00p | 190.00p | 200.00p | 0 |
| 19/08/2011 | 200.00p | 200.00p | 190.00p | 200.00p | 0 |
| 18/08/2011 | 200.00p | 200.00p | 190.00p | 200.00p | 0 |
| 17/08/2011 | 200.00p | 200.00p | 190.00p | 200.00p | 87 |
| 16/08/2011 | 200.00p | 200.00p | 192.50p | 200.00p | 0 |
| 15/08/2011 | 195.00p | 200.00p | 192.50p | 200.00p | 0 |
| 12/08/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 11/08/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 10/08/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/08/2011 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 08/08/2011 | 195.00p | 200.00p | 195.00p | 195.00p | 0 |
| 05/08/2011 | 200.00p | 202.50p | 200.00p | 200.00p | 0 |
| 04/08/2011 | 202.50p | 202.50p | 200.00p | 202.50p | 0 |
| 03/08/2011 | 217.50p | 217.50p | 200.00p | 202.50p | 1150 |
| 02/08/2011 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 01/08/2011 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 29/07/2011 | 220.00p | 225.00p | 217.50p | 217.50p | 0 |
| 28/07/2011 | 220.00p | 220.00p | 217.50p | 220.00p | 0 |
| 27/07/2011 | 220.00p | 220.00p | 217.50p | 220.00p | 0 |
| 26/07/2011 | 220.00p | 220.00p | 217.50p | 220.00p | 0 |
| 25/07/2011 | 217.50p | 220.00p | 217.50p | 220.00p | 4973 |
| 22/07/2011 | 217.50p | 225.00p | 217.50p | 217.50p | 0 |
| 21/07/2011 | 217.50p | 225.00p | 217.50p | 217.50p | 0 |
| 20/07/2011 | 217.50p | 225.00p | 217.50p | 217.50p | 0 |
| 19/07/2011 | 217.50p | 225.00p | 217.50p | 217.50p | 0 |
| 18/07/2011 | 217.50p | 225.00p | 217.50p | 217.50p | 0 |
| 15/07/2011 | 217.50p | 225.00p | 217.50p | 217.50p | 0 |
| 14/07/2011 | 217.50p | 232.50p | 205.00p | 217.50p | 0 |
| 13/07/2011 | 232.50p | 232.50p | 205.00p | 217.50p | 16000 |
| 12/07/2011 | 232.50p | 232.50p | 220.00p | 232.50p | 253 |
*Close Price adjusted for both dividends and splits