NMCN (NMCN) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/12/2020 260.00p 270.00p 252.11p 260.00p 2633
29/12/2020 255.00p 269.80p 252.00p 260.00p 4567
28/12/2020 247.00p 269.00p 235.95p 255.00p 1573
25/12/2020 247.00p 269.00p 235.95p 255.00p 1573
24/12/2020 247.00p 269.00p 235.95p 255.00p 1573
23/12/2020 240.00p 258.00p 230.30p 247.00p 15929
22/12/2020 270.00p 285.00p 270.00p 285.00p 1209
21/12/2020 280.00p 280.00p 270.00p 270.00p 7015
18/12/2020 280.00p 289.00p 272.56p 280.00p 361
17/12/2020 280.00p 280.00p 280.00p 280.00p 0
16/12/2020 280.00p 287.00p 272.00p 280.00p 2268
15/12/2020 280.00p 287.00p 280.00p 280.00p 635
14/12/2020 288.00p 288.00p 271.60p 280.00p 2151
11/12/2020 288.00p 288.00p 275.89p 288.00p 2909
10/12/2020 288.00p 300.00p 277.11p 288.00p 1144
09/12/2020 288.00p 299.76p 288.00p 288.00p 80
08/12/2020 286.00p 288.00p 276.11p 288.00p 494
07/12/2020 286.00p 290.00p 276.00p 286.00p 955
04/12/2020 286.00p 290.00p 286.00p 286.00p 750
03/12/2020 286.00p 290.00p 275.00p 286.00p 2694
02/12/2020 286.00p 286.00p 275.00p 286.00p 672
01/12/2020 270.00p 286.00p 270.00p 286.00p 1174
30/11/2020 265.00p 270.00p 265.00p 270.00p 156
27/11/2020 265.00p 265.00p 260.50p 265.00p 1238
26/11/2020 267.00p 267.00p 264.24p 265.00p 240
25/11/2020 267.00p 269.94p 265.00p 267.00p 1324
24/11/2020 265.00p 267.00p 264.18p 267.00p 4610
23/11/2020 260.00p 266.00p 253.60p 265.00p 4789
20/11/2020 260.00p 264.00p 253.50p 260.00p 1949
19/11/2020 265.00p 265.00p 251.00p 260.00p 1216
18/11/2020 245.00p 275.00p 245.00p 265.00p 13590
17/11/2020 240.00p 250.00p 240.00p 245.00p 4672
16/11/2020 220.00p 250.00p 220.00p 240.00p 8994
13/11/2020 200.00p 227.00p 197.70p 220.00p 11743
12/11/2020 192.50p 200.00p 192.50p 200.00p 57
10/11/2020 192.50p 200.00p 190.00p 190.00p 1504
09/11/2020 192.50p 195.00p 186.00p 192.50p 540
06/11/2020 190.00p 195.00p 185.77p 192.50p 2309
05/11/2020 190.00p 190.00p 185.77p 190.00p 269
04/11/2020 197.50p 197.50p 190.00p 190.00p 0
03/11/2020 192.50p 192.50p 185.50p 190.00p 784
02/11/2020 192.50p 196.00p 185.50p 192.50p 2185
30/10/2020 192.50p 196.00p 192.50p 192.50p 350
29/10/2020 192.50p 192.50p 192.50p 192.50p 0
28/10/2020 192.50p 192.50p 186.00p 192.50p 2800
27/10/2020 192.50p 197.00p 185.15p 192.50p 730
26/10/2020 195.50p 198.90p 187.00p 192.50p 7782
23/10/2020 192.50p 199.00p 188.50p 192.50p 3041
22/10/2020 193.50p 193.50p 185.00p 192.50p 36560
21/10/2020 193.50p 193.50p 193.50p 193.50p 0
20/10/2020 193.50p 201.50p 193.50p 193.50p 391
19/10/2020 193.50p 204.00p 186.60p 204.00p 16187
16/10/2020 180.00p 200.00p 180.00p 193.50p 18120
15/10/2020 205.00p 205.00p 161.40p 180.00p 53354
14/10/2020 250.00p 250.00p 241.00p 245.00p 1500
13/10/2020 255.00p 255.00p 241.00p 250.00p 6379
12/10/2020 255.00p 255.00p 251.00p 255.00p 165
09/10/2020 255.00p 255.00p 255.00p 255.00p 0
08/10/2020 260.00p 260.00p 251.00p 255.00p 3475
07/10/2020 260.00p 260.00p 255.00p 260.00p 823
06/10/2020 260.00p 260.00p 255.35p 260.00p 750
05/10/2020 250.00p 268.00p 250.00p 260.00p 7578
02/10/2020 248.00p 250.00p 248.00p 250.00p 3890
01/10/2020 248.00p 254.72p 248.00p 248.00p 300
30/09/2020 245.00p 253.72p 240.00p 248.00p 1727
29/09/2020 245.00p 248.00p 240.15p 245.00p 2719
28/09/2020 248.00p 248.40p 240.10p 245.00p 4654
25/09/2020 306.00p 310.00p 220.00p 248.00p 59479
24/09/2020 335.00p 335.00p 320.00p 328.00p 992
23/09/2020 335.00p 335.00p 330.00p 335.00p 2139
22/09/2020 335.00p 335.00p 330.50p 335.00p 2111
21/09/2020 335.00p 335.00p 331.60p 335.00p 2143
18/09/2020 335.00p 336.90p 335.00p 335.00p 972
17/09/2020 335.00p 337.00p 335.00p 335.00p 467
16/09/2020 335.00p 338.90p 331.60p 335.00p 128
15/09/2020 330.00p 339.50p 330.00p 335.00p 3383
14/09/2020 330.00p 337.90p 324.00p 330.00p 1835
11/09/2020 325.00p 337.90p 325.00p 330.00p 1950
10/09/2020 340.00p 348.00p 325.00p 325.00p 1562
09/09/2020 340.00p 340.00p 340.00p 340.00p 0
08/09/2020 350.00p 355.00p 340.00p 340.00p 502
07/09/2020 350.00p 350.00p 342.20p 350.00p 14
04/09/2020 360.00p 360.00p 340.00p 350.00p 1277
03/09/2020 360.00p 360.00p 350.00p 360.00p 415
02/09/2020 365.00p 365.00p 352.20p 360.00p 1573
01/09/2020 365.00p 365.00p 365.00p 365.00p 0
31/08/2020 365.00p 366.80p 365.00p 365.00p 81
28/08/2020 365.00p 366.80p 365.00p 365.00p 81
27/08/2020 365.00p 365.00p 361.10p 365.00p 2674
26/08/2020 360.00p 370.00p 360.00p 365.00p 4102
25/08/2020 362.00p 366.90p 355.76p 360.00p 1358
24/08/2020 360.00p 368.00p 355.76p 362.00p 932
21/08/2020 345.00p 360.00p 341.10p 360.00p 1143
20/08/2020 345.00p 345.00p 341.10p 345.00p 33
19/08/2020 345.00p 345.00p 345.00p 345.00p 0
18/08/2020 345.00p 345.00p 341.10p 345.00p 54
17/08/2020 345.00p 348.00p 341.10p 345.00p 683
14/08/2020 345.00p 345.00p 341.10p 345.00p 638
13/08/2020 350.00p 350.00p 341.00p 345.00p 2150
12/08/2020 350.00p 360.00p 344.10p 360.00p 6779
11/08/2020 350.00p 359.00p 350.00p 350.00p 210
10/08/2020 345.00p 359.00p 344.00p 350.00p 1571
07/08/2020 350.00p 351.76p 312.00p 345.00p 10290
06/08/2020 355.00p 359.40p 341.00p 350.00p 9076
05/08/2020 335.00p 349.00p 333.75p 345.00p 3562
04/08/2020 332.00p 333.80p 332.00p 332.00p 444
03/08/2020 327.00p 333.00p 327.00p 332.00p 305
31/07/2020 330.00p 331.62p 320.00p 327.00p 1258
30/07/2020 330.00p 330.00p 320.60p 330.00p 500
29/07/2020 330.00p 330.00p 320.60p 330.00p 10
28/07/2020 330.00p 330.00p 330.00p 330.00p 0
27/07/2020 330.00p 337.00p 320.28p 330.00p 2419
24/07/2020 345.00p 345.00p 324.00p 330.00p 2031
23/07/2020 345.00p 345.00p 345.00p 345.00p 0
22/07/2020 345.00p 347.00p 345.00p 345.00p 1217
21/07/2020 345.00p 345.00p 340.50p 345.00p 251
20/07/2020 345.00p 347.40p 345.00p 345.00p 1755
17/07/2020 363.00p 363.00p 345.00p 345.00p 1974
16/07/2020 363.00p 363.00p 360.00p 363.00p 600
15/07/2020 365.00p 365.00p 360.50p 363.00p 428
14/07/2020 365.00p 365.00p 360.00p 365.00p 541
13/07/2020 365.00p 365.00p 360.50p 365.00p 300
10/07/2020 365.00p 365.00p 360.00p 365.00p 604
09/07/2020 365.00p 365.00p 360.50p 365.00p 20
08/07/2020 365.00p 365.00p 363.00p 365.00p 435
07/07/2020 365.00p 365.00p 364.00p 365.00p 275
06/07/2020 370.00p 370.00p 364.00p 365.00p 545
03/07/2020 370.00p 370.00p 361.10p 370.00p 333
02/07/2020 370.00p 371.90p 361.00p 370.00p 1961
01/07/2020 380.00p 382.00p 370.00p 370.00p 2578
29/06/2020 385.00p 385.00p 380.00p 380.00p 2543
26/06/2020 390.00p 400.00p 381.00p 385.00p 186
25/06/2020 390.00p 395.00p 380.00p 390.00p 4600
24/06/2020 385.00p 385.00p 380.50p 385.00p 250
23/06/2020 385.00p 385.00p 385.00p 385.00p 1000
22/06/2020 385.00p 387.00p 380.50p 385.00p 873
19/06/2020 390.00p 390.00p 385.00p 385.00p 491
18/06/2020 395.00p 395.00p 381.00p 390.00p 2212
17/06/2020 395.00p 401.00p 395.00p 395.00p 22
16/06/2020 385.00p 397.00p 385.00p 395.00p 498
15/06/2020 400.00p 400.00p 395.00p 395.00p 0
11/06/2020 410.00p 410.00p 390.00p 400.00p 2049
10/06/2020 420.00p 429.40p 398.00p 410.00p 1006
09/06/2020 415.00p 436.80p 405.00p 420.00p 4565
08/06/2020 375.00p 415.00p 375.00p 415.00p 4589
05/06/2020 370.00p 388.50p 362.25p 375.00p 1872
04/06/2020 370.00p 370.00p 362.00p 370.00p 42
03/06/2020 370.00p 378.00p 358.10p 370.00p 4671
02/06/2020 350.00p 380.00p 338.00p 370.00p 6547
01/06/2020 350.00p 369.00p 350.00p 350.00p 48
29/05/2020 365.00p 365.00p 334.00p 350.00p 3660
28/05/2020 355.00p 388.00p 350.50p 365.00p 16608
27/05/2020 350.00p 368.50p 350.00p 355.00p 1073
26/05/2020 350.00p 354.00p 332.00p 350.00p 5438
22/05/2020 350.00p 354.00p 330.40p 350.00p 1014
21/05/2020 350.00p 354.00p 330.00p 350.00p 1840
20/05/2020 360.00p 360.00p 332.00p 350.00p 1350
19/05/2020 360.00p 363.00p 345.00p 360.00p 1672
18/05/2020 370.00p 370.00p 340.00p 360.00p 2264
15/05/2020 360.00p 369.00p 350.10p 365.00p 213
14/05/2020 375.00p 375.00p 340.00p 360.00p 5089
13/05/2020 405.00p 405.00p 354.00p 375.00p 7427
12/05/2020 410.00p 410.00p 382.50p 405.00p 1305
11/05/2020 420.00p 420.00p 400.00p 410.00p 2476
08/05/2020 420.00p 420.00p 420.00p 420.00p 0
07/05/2020 420.00p 420.00p 420.00p 420.00p 0
06/05/2020 420.00p 422.00p 412.00p 420.00p 864
05/05/2020 420.00p 421.00p 420.00p 420.00p 250
01/05/2020 420.00p 422.00p 420.00p 420.00p 450
30/04/2020 430.00p 438.00p 410.00p 420.00p 3518
29/04/2020 445.00p 445.00p 420.00p 445.00p 150
28/04/2020 445.00p 445.00p 420.00p 445.00p 1474
27/04/2020 440.00p 451.50p 413.50p 445.00p 5785
24/04/2020 440.00p 452.00p 410.60p 440.00p 2700
23/04/2020 440.00p 470.00p 410.00p 470.00p 8121
22/04/2020 425.00p 425.00p 400.00p 420.00p 1700
21/04/2020 430.00p 434.00p 425.00p 425.00p 75
20/04/2020 430.00p 430.00p 411.00p 430.00p 473
17/04/2020 435.00p 435.00p 420.00p 430.00p 1000
16/04/2020 430.00p 430.00p 420.00p 430.00p 429
15/04/2020 430.00p 435.00p 430.00p 430.00p 65
14/04/2020 420.00p 430.00p 420.00p 430.00p 1577
10/04/2020 420.00p 436.00p 400.40p 420.00p 5250
09/04/2020 420.00p 436.00p 400.40p 420.00p 5250
08/04/2020 415.00p 430.00p 400.00p 420.00p 831
07/04/2020 415.00p 435.00p 390.00p 415.00p 2360
06/04/2020 415.00p 415.00p 415.00p 415.00p 0
03/04/2020 405.00p 420.00p 405.00p 415.00p 250
02/04/2020 420.00p 420.00p 404.00p 420.00p 320
01/04/2020 420.00p 439.90p 400.00p 420.00p 750
31/03/2020 420.00p 434.00p 420.00p 420.00p 341
30/03/2020 420.00p 420.00p 404.00p 420.00p 1000
27/03/2020 420.00p 439.95p 404.00p 420.00p 1021
26/03/2020 415.00p 420.00p 415.00p 420.00p 0
25/03/2020 420.00p 439.00p 395.00p 415.00p 1112
24/03/2020 370.00p 438.60p 360.00p 360.00p 661
23/03/2020 385.00p 385.00p 360.00p 370.00p 560
20/03/2020 365.00p 370.00p 364.25p 370.00p 100
19/03/2020 365.00p 365.00p 350.00p 365.00p 500
18/03/2020 365.00p 365.00p 350.00p 365.00p 1404

*Close Price adjusted for both dividends and splits