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 |
|---|---|---|---|---|---|
| 17/03/2020 | 365.00p | 375.56p | 365.00p | 365.00p | 1000 |
| 16/03/2020 | 410.00p | 443.75p | 320.00p | 350.00p | 2689 |
| 13/03/2020 | 435.00p | 448.00p | 403.00p | 425.00p | 2479 |
| 12/03/2020 | 450.00p | 452.00p | 430.00p | 435.00p | 1426 |
| 11/03/2020 | 450.00p | 459.00p | 432.00p | 450.00p | 2841 |
| 10/03/2020 | 450.00p | 459.00p | 450.00p | 450.00p | 13 |
| 09/03/2020 | 450.00p | 462.80p | 432.00p | 450.00p | 311 |
| 06/03/2020 | 480.00p | 480.00p | 452.00p | 470.00p | 3709 |
| 05/03/2020 | 485.00p | 485.00p | 472.32p | 480.00p | 77 |
| 04/03/2020 | 485.00p | 491.00p | 485.00p | 485.00p | 120 |
| 03/03/2020 | 465.00p | 485.00p | 465.00p | 485.00p | 500 |
| 02/03/2020 | 460.00p | 470.00p | 452.20p | 465.00p | 1095 |
| 28/02/2020 | 475.00p | 489.70p | 450.00p | 460.00p | 4029 |
| 27/02/2020 | 502.50p | 502.50p | 482.00p | 490.00p | 2212 |
| 26/02/2020 | 530.00p | 530.00p | 505.00p | 512.50p | 2236 |
| 25/02/2020 | 530.00p | 544.00p | 515.00p | 530.00p | 372 |
| 24/02/2020 | 530.00p | 530.00p | 515.00p | 530.00p | 128 |
| 21/02/2020 | 530.00p | 539.00p | 520.00p | 520.00p | 1605 |
| 20/02/2020 | 537.50p | 544.00p | 511.00p | 530.00p | 2366 |
| 19/02/2020 | 545.00p | 560.00p | 536.00p | 537.50p | 5780 |
| 18/02/2020 | 545.00p | 554.00p | 545.00p | 545.00p | 271 |
| 17/02/2020 | 540.00p | 545.00p | 524.00p | 545.00p | 1326 |
| 14/02/2020 | 530.00p | 540.00p | 514.00p | 540.00p | 2272 |
| 13/02/2020 | 530.00p | 530.00p | 510.00p | 530.00p | 4201 |
| 12/02/2020 | 540.00p | 540.00p | 519.50p | 530.00p | 1598 |
| 11/02/2020 | 540.00p | 540.00p | 529.44p | 540.00p | 2401 |
| 10/02/2020 | 540.00p | 540.00p | 520.00p | 540.00p | 1521 |
| 07/02/2020 | 530.00p | 540.00p | 520.00p | 540.00p | 3034 |
| 06/02/2020 | 530.00p | 530.00p | 529.90p | 530.00p | 10 |
| 05/02/2020 | 530.00p | 530.00p | 520.00p | 530.00p | 1368 |
| 04/02/2020 | 530.00p | 532.00p | 522.00p | 530.00p | 1281 |
| 03/02/2020 | 550.00p | 550.00p | 526.50p | 530.00p | 1992 |
| 31/01/2020 | 555.00p | 555.00p | 530.00p | 550.00p | 1000 |
| 30/01/2020 | 555.00p | 555.00p | 530.00p | 555.00p | 1305 |
| 29/01/2020 | 555.00p | 555.00p | 544.00p | 555.00p | 1100 |
| 28/01/2020 | 555.00p | 555.00p | 530.00p | 555.00p | 1341 |
| 27/01/2020 | 555.00p | 555.00p | 535.00p | 555.00p | 2647 |
| 24/01/2020 | 552.50p | 572.00p | 552.00p | 555.00p | 6372 |
| 23/01/2020 | 552.50p | 560.00p | 534.50p | 552.50p | 357 |
| 22/01/2020 | 562.50p | 562.50p | 530.00p | 552.50p | 3140 |
| 21/01/2020 | 562.50p | 562.50p | 550.00p | 562.50p | 1000 |
| 20/01/2020 | 562.50p | 562.50p | 557.40p | 562.50p | 1164 |
| 17/01/2020 | 562.50p | 562.50p | 559.90p | 562.50p | 764 |
| 16/01/2020 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 15/01/2020 | 557.50p | 570.00p | 557.50p | 562.50p | 755 |
| 14/01/2020 | 565.00p | 567.44p | 540.00p | 560.00p | 1979 |
| 13/01/2020 | 565.00p | 568.00p | 565.00p | 565.00p | 363 |
| 10/01/2020 | 565.00p | 568.85p | 553.00p | 565.00p | 3025 |
| 09/01/2020 | 565.00p | 570.00p | 553.15p | 565.00p | 2044 |
| 08/01/2020 | 595.00p | 595.00p | 550.40p | 565.00p | 2844 |
| 07/01/2020 | 595.00p | 595.00p | 570.76p | 595.00p | 1788 |
| 06/01/2020 | 595.00p | 595.00p | 570.76p | 595.00p | 1871 |
| 03/01/2020 | 595.00p | 595.00p | 570.00p | 595.00p | 2378 |
| 02/01/2020 | 595.00p | 595.00p | 570.50p | 595.00p | 2675 |
| 01/01/2020 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 31/12/2019 | 595.00p | 595.00p | 595.00p | 595.00p | 0 |
| 30/12/2019 | 595.00p | 595.00p | 572.25p | 595.00p | 5209 |
| 27/12/2019 | 595.00p | 595.00p | 575.00p | 595.00p | 1500 |
| 26/12/2019 | 595.00p | 595.00p | 575.00p | 595.00p | 1391 |
| 25/12/2019 | 595.00p | 595.00p | 575.00p | 595.00p | 1391 |
| 24/12/2019 | 595.00p | 595.00p | 575.00p | 595.00p | 1391 |
| 23/12/2019 | 612.50p | 621.00p | 585.00p | 595.00p | 3285 |
| 20/12/2019 | 617.50p | 617.50p | 595.00p | 612.50p | 4650 |
| 19/12/2019 | 617.50p | 617.50p | 595.80p | 615.00p | 1229 |
| 18/12/2019 | 617.50p | 617.50p | 597.00p | 615.00p | 1341 |
| 17/12/2019 | 617.50p | 633.00p | 597.00p | 615.00p | 1284 |
| 16/12/2019 | 607.50p | 633.00p | 590.00p | 615.00p | 1321 |
| 13/12/2019 | 605.00p | 612.37p | 604.75p | 607.50p | 1642 |
| 12/12/2019 | 590.00p | 600.00p | 590.00p | 590.00p | 100 |
| 11/12/2019 | 590.00p | 590.00p | 570.00p | 590.00p | 100 |
| 10/12/2019 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 09/12/2019 | 605.00p | 605.00p | 580.00p | 590.00p | 1172 |
| 06/12/2019 | 620.00p | 620.00p | 586.25p | 605.00p | 1560 |
| 05/12/2019 | 630.00p | 630.00p | 600.00p | 617.50p | 2814 |
| 04/12/2019 | 630.00p | 631.00p | 622.50p | 622.50p | 155 |
| 03/12/2019 | 630.00p | 634.00p | 616.00p | 622.50p | 810 |
| 02/12/2019 | 630.00p | 634.00p | 615.00p | 622.50p | 902 |
| 29/11/2019 | 630.00p | 631.50p | 622.50p | 622.50p | 126 |
| 28/11/2019 | 630.00p | 630.00p | 622.50p | 622.50p | 0 |
| 27/11/2019 | 630.00p | 631.50p | 618.80p | 622.50p | 1322 |
| 26/11/2019 | 630.00p | 634.80p | 618.75p | 622.50p | 433 |
| 25/11/2019 | 615.00p | 635.00p | 606.00p | 622.50p | 2298 |
| 22/11/2019 | 615.00p | 629.87p | 615.00p | 615.00p | 466 |
| 21/11/2019 | 607.50p | 629.00p | 607.50p | 615.00p | 600 |
| 20/11/2019 | 607.50p | 607.50p | 590.26p | 607.50p | 18 |
| 19/11/2019 | 605.00p | 607.50p | 590.26p | 607.50p | 190 |
| 18/11/2019 | 605.00p | 629.87p | 588.00p | 605.00p | 711 |
| 15/11/2019 | 587.50p | 614.00p | 584.80p | 605.00p | 2457 |
| 14/11/2019 | 587.50p | 609.50p | 587.50p | 587.50p | 18 |
| 13/11/2019 | 587.50p | 609.88p | 587.50p | 587.50p | 2891 |
| 12/11/2019 | 580.00p | 600.00p | 564.80p | 587.50p | 1905 |
| 11/11/2019 | 577.50p | 599.88p | 577.50p | 580.00p | 50 |
| 08/11/2019 | 575.00p | 588.00p | 560.00p | 577.50p | 282 |
| 07/11/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 06/11/2019 | 575.00p | 588.00p | 575.00p | 575.00p | 336 |
| 05/11/2019 | 575.00p | 590.00p | 556.00p | 575.00p | 1549 |
| 04/11/2019 | 575.00p | 575.00p | 555.00p | 575.00p | 1255 |
| 01/11/2019 | 575.00p | 575.00p | 555.00p | 575.00p | 24 |
| 31/10/2019 | 575.00p | 575.00p | 562.00p | 575.00p | 189 |
| 30/10/2019 | 575.00p | 592.00p | 575.00p | 575.00p | 38 |
| 29/10/2019 | 575.00p | 594.00p | 555.00p | 575.00p | 553 |
| 28/10/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/10/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 3695 |
| 24/10/2019 | 532.50p | 595.00p | 532.50p | 575.00p | 1283 |
| 23/10/2019 | 532.50p | 544.75p | 532.50p | 532.50p | 275 |
| 22/10/2019 | 532.50p | 544.75p | 532.50p | 532.50p | 349 |
| 21/10/2019 | 527.50p | 544.65p | 527.50p | 527.50p | 200 |
| 18/10/2019 | 527.50p | 527.50p | 527.50p | 527.50p | 0 |
| 17/10/2019 | 522.50p | 544.55p | 522.50p | 527.50p | 2289 |
| 16/10/2019 | 507.50p | 507.50p | 505.00p | 505.00p | 200 |
| 15/10/2019 | 507.50p | 507.50p | 493.00p | 507.50p | 698 |
| 14/10/2019 | 507.50p | 507.50p | 492.00p | 507.50p | 500 |
| 11/10/2019 | 504.50p | 510.00p | 497.00p | 507.50p | 17663 |
| 10/10/2019 | 504.50p | 504.50p | 504.50p | 504.50p | 0 |
| 09/10/2019 | 502.50p | 504.50p | 480.90p | 504.50p | 393 |
| 08/10/2019 | 504.50p | 504.50p | 477.00p | 502.50p | 2251 |
| 07/10/2019 | 517.00p | 517.00p | 490.00p | 504.50p | 5925 |
| 04/10/2019 | 535.00p | 535.00p | 494.00p | 517.00p | 4395 |
| 03/10/2019 | 540.00p | 540.00p | 510.50p | 535.00p | 1535 |
| 02/10/2019 | 540.00p | 545.00p | 540.00p | 540.00p | 181 |
| 01/10/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 30/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 27/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 26/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 25/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 24/09/2019 | 540.00p | 540.00p | 520.40p | 540.00p | 453 |
| 23/09/2019 | 545.00p | 545.00p | 520.40p | 540.00p | 725 |
| 20/09/2019 | 540.00p | 548.00p | 540.00p | 540.00p | 912 |
| 19/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 18/09/2019 | 540.00p | 549.85p | 540.00p | 540.00p | 89 |
| 17/09/2019 | 540.00p | 550.85p | 540.00p | 540.00p | 103 |
| 16/09/2019 | 540.00p | 551.45p | 540.00p | 540.00p | 73 |
| 13/09/2019 | 540.00p | 555.00p | 540.00p | 540.00p | 1097 |
| 12/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 11/09/2019 | 540.00p | 540.00p | 520.40p | 540.00p | 335 |
| 10/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 09/09/2019 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/09/2019 | 550.00p | 550.00p | 530.50p | 540.00p | 1000 |
| 05/09/2019 | 550.00p | 550.00p | 530.40p | 550.00p | 371 |
| 04/09/2019 | 550.00p | 550.00p | 530.40p | 550.00p | 100 |
| 03/09/2019 | 537.50p | 570.00p | 537.50p | 550.00p | 300 |
| 02/09/2019 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 30/08/2019 | 537.50p | 537.50p | 525.00p | 537.50p | 578 |
| 29/08/2019 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 28/08/2019 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 27/08/2019 | 532.50p | 555.00p | 532.50p | 537.50p | 4953 |
| 23/08/2019 | 532.50p | 532.50p | 517.00p | 532.50p | 123 |
| 22/08/2019 | 532.50p | 552.75p | 515.00p | 532.50p | 1943 |
| 21/08/2019 | 530.00p | 550.00p | 507.00p | 532.50p | 10300 |
| 20/08/2019 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 19/08/2019 | 530.00p | 540.00p | 505.00p | 530.00p | 1100 |
| 16/08/2019 | 530.00p | 538.00p | 530.00p | 530.00p | 90 |
| 15/08/2019 | 547.50p | 547.50p | 515.00p | 530.00p | 2000 |
| 14/08/2019 | 552.50p | 552.50p | 532.00p | 552.50p | 2730 |
| 13/08/2019 | 555.00p | 562.45p | 537.00p | 552.50p | 1087 |
| 12/08/2019 | 560.00p | 564.00p | 537.55p | 555.00p | 941 |
| 09/08/2019 | 562.50p | 562.50p | 540.00p | 560.00p | 1000 |
| 08/08/2019 | 555.00p | 588.00p | 540.00p | 562.50p | 9810 |
| 07/08/2019 | 542.50p | 542.50p | 520.00p | 542.50p | 1052 |
| 06/08/2019 | 542.50p | 542.50p | 520.00p | 542.50p | 1627 |
| 05/08/2019 | 547.50p | 547.50p | 525.00p | 542.50p | 2706 |
| 02/08/2019 | 547.50p | 549.00p | 530.00p | 547.50p | 1473 |
| 01/08/2019 | 562.50p | 562.50p | 535.00p | 547.50p | 3272 |
| 31/07/2019 | 567.50p | 567.50p | 562.50p | 562.50p | 2006 |
| 30/07/2019 | 567.50p | 567.50p | 545.00p | 567.50p | 328 |
| 29/07/2019 | 567.50p | 567.50p | 547.00p | 567.50p | 360 |
| 26/07/2019 | 567.50p | 567.50p | 545.00p | 567.50p | 1509 |
| 25/07/2019 | 572.50p | 572.50p | 550.00p | 567.50p | 724 |
| 24/07/2019 | 570.00p | 572.50p | 550.00p | 572.50p | 600 |
| 23/07/2019 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 22/07/2019 | 575.00p | 578.00p | 551.00p | 570.00p | 1458 |
| 19/07/2019 | 575.00p | 575.00p | 551.00p | 575.00p | 1550 |
| 18/07/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 17/07/2019 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 16/07/2019 | 580.00p | 580.00p | 555.00p | 575.00p | 1741 |
| 15/07/2019 | 582.50p | 582.50p | 565.00p | 582.50p | 2030 |
| 12/07/2019 | 590.00p | 590.00p | 565.35p | 582.50p | 2959 |
| 11/07/2019 | 590.00p | 598.50p | 590.00p | 590.00p | 378 |
| 10/07/2019 | 590.00p | 599.00p | 580.20p | 590.00p | 1489 |
| 09/07/2019 | 610.00p | 610.00p | 580.20p | 590.00p | 803 |
| 08/07/2019 | 610.00p | 610.00p | 590.00p | 610.00p | 885 |
| 05/07/2019 | 610.00p | 610.00p | 590.00p | 610.00p | 708 |
| 04/07/2019 | 610.00p | 615.00p | 590.00p | 610.00p | 335 |
| 03/07/2019 | 610.00p | 610.00p | 600.00p | 610.00p | 400 |
| 02/07/2019 | 610.00p | 610.00p | 610.00p | 610.00p | 0 |
| 01/07/2019 | 615.00p | 615.00p | 590.00p | 610.00p | 370 |
| 28/06/2019 | 615.00p | 615.00p | 595.00p | 615.00p | 1109 |
| 27/06/2019 | 615.00p | 620.00p | 615.00p | 615.00p | 309 |
| 26/06/2019 | 625.00p | 634.00p | 606.00p | 615.00p | 903 |
| 25/06/2019 | 625.00p | 635.00p | 625.00p | 625.00p | 4 |
| 24/06/2019 | 610.00p | 625.00p | 610.00p | 625.00p | 5281 |
| 21/06/2019 | 610.00p | 610.00p | 602.00p | 610.00p | 743 |
| 20/06/2019 | 610.00p | 619.00p | 600.00p | 610.00p | 2595 |
| 19/06/2019 | 605.00p | 610.00p | 605.00p | 610.00p | 1500 |
| 18/06/2019 | 595.00p | 606.00p | 595.00p | 605.00p | 1690 |
| 17/06/2019 | 610.00p | 610.00p | 590.00p | 595.00p | 8031 |
| 14/06/2019 | 610.00p | 610.00p | 590.00p | 607.50p | 5744 |
| 13/06/2019 | 615.00p | 615.00p | 600.00p | 610.00p | 9302 |
| 12/06/2019 | 615.00p | 624.00p | 600.00p | 615.00p | 7932 |
| 11/06/2019 | 642.50p | 642.50p | 602.00p | 615.00p | 494 |
*Close Price adjusted for both dividends and splits