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 |
|---|---|---|---|---|---|
| 22/08/2018 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 21/08/2018 | 430.00p | 440.00p | 430.00p | 440.00p | 750 |
| 20/08/2018 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 17/08/2018 | 430.00p | 440.00p | 430.00p | 430.00p | 543 |
| 16/08/2018 | 420.00p | 449.40p | 420.00p | 430.00p | 3646 |
| 15/08/2018 | 420.00p | 428.00p | 414.00p | 420.00p | 1600 |
| 14/08/2018 | 420.00p | 420.00p | 414.00p | 420.00p | 120 |
| 13/08/2018 | 420.00p | 423.90p | 410.40p | 420.00p | 1051 |
| 10/08/2018 | 435.00p | 435.00p | 410.40p | 420.00p | 9477 |
| 09/08/2018 | 355.00p | 469.00p | 355.00p | 435.00p | 17295 |
| 08/08/2018 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 07/08/2018 | 336.00p | 340.00p | 336.00p | 336.00p | 570 |
| 06/08/2018 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 03/08/2018 | 336.00p | 336.00p | 336.00p | 336.00p | 0 |
| 02/08/2018 | 338.00p | 338.00p | 330.16p | 336.00p | 1357 |
| 01/08/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 0 |
| 31/07/2018 | 338.00p | 338.00p | 330.16p | 338.00p | 1572 |
| 30/07/2018 | 340.00p | 340.00p | 338.00p | 338.00p | 2161 |
| 27/07/2018 | 340.00p | 345.88p | 338.15p | 340.00p | 2800 |
| 26/07/2018 | 340.00p | 340.00p | 338.10p | 340.00p | 1066 |
| 25/07/2018 | 338.00p | 345.00p | 338.00p | 340.00p | 2513 |
| 24/07/2018 | 338.00p | 338.00p | 338.00p | 338.00p | 506 |
| 23/07/2018 | 338.00p | 342.00p | 330.00p | 338.00p | 771 |
| 20/07/2018 | 341.00p | 341.00p | 330.00p | 338.00p | 2130 |
| 19/07/2018 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 18/07/2018 | 341.00p | 341.00p | 341.00p | 341.00p | 0 |
| 17/07/2018 | 348.00p | 348.00p | 340.00p | 341.00p | 1751 |
| 16/07/2018 | 348.00p | 348.00p | 348.00p | 348.00p | 0 |
| 13/07/2018 | 350.00p | 350.00p | 340.00p | 348.00p | 1089 |
| 12/07/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 633 |
| 11/07/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 10/07/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 09/07/2018 | 350.00p | 350.00p | 340.00p | 350.00p | 1544 |
| 06/07/2018 | 350.00p | 350.00p | 340.20p | 350.00p | 726 |
| 05/07/2018 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 04/07/2018 | 350.00p | 350.00p | 340.20p | 350.00p | 39 |
| 03/07/2018 | 354.00p | 354.00p | 344.20p | 350.00p | 336 |
| 02/07/2018 | 354.00p | 354.00p | 354.00p | 354.00p | 0 |
| 29/06/2018 | 354.00p | 354.00p | 344.20p | 354.00p | 314 |
| 28/06/2018 | 350.00p | 355.54p | 350.00p | 354.00p | 1500 |
| 27/06/2018 | 356.00p | 356.00p | 350.00p | 350.00p | 6452 |
| 26/06/2018 | 356.00p | 356.00p | 356.00p | 356.00p | 0 |
| 25/06/2018 | 357.00p | 365.00p | 346.00p | 356.00p | 1473 |
| 22/06/2018 | 357.00p | 360.00p | 357.00p | 357.00p | 101 |
| 21/06/2018 | 362.00p | 362.00p | 344.00p | 357.00p | 4727 |
| 20/06/2018 | 362.00p | 365.00p | 354.32p | 362.00p | 1150 |
| 19/06/2018 | 362.00p | 362.00p | 362.00p | 362.00p | 0 |
| 18/06/2018 | 362.00p | 364.00p | 354.32p | 362.00p | 1811 |
| 15/06/2018 | 363.00p | 363.00p | 356.28p | 362.00p | 2000 |
| 14/06/2018 | 355.00p | 363.00p | 330.00p | 363.00p | 41887 |
| 13/06/2018 | 355.00p | 358.40p | 350.10p | 355.00p | 999 |
| 12/06/2018 | 355.00p | 359.40p | 352.00p | 355.00p | 1744 |
| 11/06/2018 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 08/06/2018 | 352.00p | 359.40p | 352.00p | 355.00p | 1946 |
| 07/06/2018 | 350.00p | 357.41p | 330.00p | 352.00p | 33630 |
| 06/06/2018 | 342.00p | 354.00p | 342.00p | 350.00p | 2675 |
| 05/06/2018 | 350.00p | 359.80p | 340.04p | 342.00p | 1150 |
| 04/06/2018 | 350.00p | 359.80p | 350.00p | 350.00p | 2495 |
| 01/06/2018 | 350.00p | 359.80p | 350.00p | 350.00p | 10 |
| 31/05/2018 | 355.00p | 369.00p | 350.00p | 350.00p | 78 |
| 30/05/2018 | 355.00p | 355.00p | 344.00p | 355.00p | 1220 |
| 29/05/2018 | 335.00p | 369.70p | 335.00p | 355.00p | 2957 |
| 25/05/2018 | 334.00p | 340.00p | 330.00p | 335.00p | 3732 |
| 24/05/2018 | 329.00p | 334.00p | 329.00p | 334.00p | 573 |
| 23/05/2018 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 22/05/2018 | 330.00p | 330.00p | 324.00p | 329.00p | 927 |
| 21/05/2018 | 323.00p | 330.00p | 323.00p | 330.00p | 1606 |
| 18/05/2018 | 333.00p | 333.00p | 300.00p | 323.00p | 9591 |
| 17/05/2018 | 340.00p | 346.00p | 320.00p | 333.00p | 19979 |
| 16/05/2018 | 322.00p | 349.00p | 316.10p | 340.00p | 8100 |
| 15/05/2018 | 318.00p | 325.90p | 318.00p | 322.00p | 1000 |
| 14/05/2018 | 310.00p | 320.00p | 302.00p | 318.00p | 12075 |
| 11/05/2018 | 310.00p | 310.00p | 302.00p | 310.00p | 833 |
| 10/05/2018 | 310.00p | 310.00p | 309.40p | 310.00p | 32 |
| 09/05/2018 | 314.00p | 314.00p | 308.12p | 310.00p | 1950 |
| 08/05/2018 | 314.00p | 314.00p | 308.00p | 314.00p | 1930 |
| 04/05/2018 | 316.00p | 316.00p | 308.12p | 314.00p | 7513 |
| 03/05/2018 | 310.00p | 320.83p | 310.00p | 316.00p | 3775 |
| 02/05/2018 | 310.00p | 310.00p | 302.77p | 310.00p | 1603 |
| 01/05/2018 | 310.00p | 310.00p | 302.50p | 310.00p | 806 |
| 30/04/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 27/04/2018 | 310.00p | 310.00p | 310.00p | 310.00p | 0 |
| 26/04/2018 | 310.00p | 310.00p | 301.00p | 310.00p | 3848 |
| 25/04/2018 | 310.00p | 314.00p | 300.40p | 310.00p | 1039 |
| 24/04/2018 | 312.00p | 312.00p | 302.20p | 310.00p | 1807 |
| 23/04/2018 | 312.00p | 314.50p | 305.00p | 312.00p | 2179 |
| 20/04/2018 | 312.00p | 312.00p | 312.00p | 312.00p | 0 |
| 19/04/2018 | 315.00p | 315.00p | 306.00p | 312.00p | 2851 |
| 18/04/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 17/04/2018 | 315.00p | 315.00p | 306.36p | 315.00p | 277 |
| 16/04/2018 | 315.00p | 323.00p | 306.36p | 315.00p | 1302 |
| 13/04/2018 | 315.00p | 322.00p | 306.00p | 315.00p | 3769 |
| 12/04/2018 | 315.00p | 315.00p | 315.00p | 315.00p | 0 |
| 11/04/2018 | 315.00p | 323.00p | 307.00p | 315.00p | 1034 |
| 10/04/2018 | 315.00p | 315.00p | 307.00p | 315.00p | 2379 |
| 09/04/2018 | 315.00p | 323.00p | 307.00p | 315.00p | 328 |
| 06/04/2018 | 316.00p | 316.00p | 310.00p | 315.00p | 5500 |
| 05/04/2018 | 317.00p | 317.00p | 312.00p | 316.00p | 433 |
| 04/04/2018 | 316.00p | 317.00p | 316.00p | 317.00p | 477 |
| 03/04/2018 | 314.00p | 323.00p | 306.00p | 316.00p | 6596 |
| 29/03/2018 | 316.00p | 326.00p | 309.00p | 316.00p | 2055 |
| 28/03/2018 | 291.00p | 324.00p | 286.00p | 316.00p | 15801 |
| 27/03/2018 | 298.00p | 304.00p | 288.00p | 300.00p | 5366 |
| 26/03/2018 | 296.00p | 299.00p | 296.00p | 298.00p | 1000 |
| 23/03/2018 | 296.00p | 299.00p | 296.00p | 296.00p | 1 |
| 22/03/2018 | 296.00p | 299.00p | 286.51p | 296.00p | 3313 |
| 21/03/2018 | 296.00p | 296.00p | 296.00p | 296.00p | 0 |
| 20/03/2018 | 300.00p | 300.00p | 286.51p | 296.00p | 3010 |
| 19/03/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 16/03/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 50 |
| 15/03/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 14/03/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 389 |
| 13/03/2018 | 300.00p | 304.00p | 291.00p | 300.00p | 2969 |
| 12/03/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 09/03/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/03/2018 | 300.00p | 304.00p | 300.00p | 300.00p | 480 |
| 07/03/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 240 |
| 06/03/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 460 |
| 05/03/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 500 |
| 02/03/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 119 |
| 01/03/2018 | 300.00p | 300.00p | 290.00p | 300.00p | 554 |
| 28/02/2018 | 300.00p | 300.00p | 291.00p | 300.00p | 655 |
| 27/02/2018 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 26/02/2018 | 298.00p | 302.00p | 298.00p | 300.00p | 2000 |
| 23/02/2018 | 298.00p | 298.00p | 287.00p | 298.00p | 682 |
| 22/02/2018 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 21/02/2018 | 298.00p | 298.00p | 287.00p | 298.00p | 400 |
| 20/02/2018 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 19/02/2018 | 298.00p | 298.00p | 298.00p | 298.00p | 0 |
| 16/02/2018 | 298.00p | 298.00p | 287.00p | 298.00p | 119 |
| 15/02/2018 | 295.00p | 300.00p | 295.00p | 298.00p | 500 |
| 14/02/2018 | 295.00p | 295.00p | 285.00p | 295.00p | 160 |
| 13/02/2018 | 295.00p | 303.00p | 286.00p | 295.00p | 1914 |
| 12/02/2018 | 295.00p | 299.98p | 295.00p | 295.00p | 1000 |
| 09/02/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 08/02/2018 | 295.00p | 295.00p | 295.00p | 295.00p | 0 |
| 07/02/2018 | 295.00p | 300.00p | 286.00p | 295.00p | 2359 |
| 06/02/2018 | 295.00p | 295.00p | 280.00p | 295.00p | 1962 |
| 05/02/2018 | 306.00p | 306.00p | 290.00p | 300.00p | 1679 |
| 02/02/2018 | 310.00p | 310.00p | 297.00p | 306.00p | 1213 |
| 01/02/2018 | 310.00p | 310.00p | 302.00p | 310.00p | 1500 |
| 31/01/2018 | 310.00p | 310.00p | 301.26p | 310.00p | 188 |
| 30/01/2018 | 310.00p | 313.90p | 310.00p | 310.00p | 1694 |
| 29/01/2018 | 315.00p | 326.00p | 301.00p | 310.00p | 10657 |
| 26/01/2018 | 272.00p | 320.00p | 266.67p | 315.00p | 35823 |
| 25/01/2018 | 310.00p | 310.00p | 252.00p | 272.00p | 56298 |
| 24/01/2018 | 340.00p | 340.00p | 330.00p | 340.00p | 2296 |
| 23/01/2018 | 354.00p | 354.00p | 330.20p | 340.00p | 5199 |
| 22/01/2018 | 362.00p | 362.00p | 350.10p | 354.00p | 860 |
| 19/01/2018 | 368.00p | 368.00p | 356.00p | 362.00p | 3239 |
| 18/01/2018 | 368.00p | 368.00p | 368.00p | 368.00p | 0 |
| 17/01/2018 | 371.00p | 371.00p | 368.00p | 368.00p | 2197 |
| 16/01/2018 | 371.00p | 371.00p | 371.00p | 371.00p | 0 |
| 15/01/2018 | 371.00p | 379.82p | 364.16p | 371.00p | 1627 |
| 12/01/2018 | 375.00p | 379.40p | 371.00p | 371.00p | 1307 |
| 11/01/2018 | 330.00p | 379.84p | 330.00p | 375.00p | 9961 |
| 10/01/2018 | 330.00p | 330.00p | 330.00p | 330.00p | 102950 |
| 09/01/2018 | 330.00p | 330.00p | 321.00p | 330.00p | 1472 |
| 08/01/2018 | 330.00p | 337.00p | 321.00p | 330.00p | 2494 |
| 05/01/2018 | 326.00p | 334.00p | 326.00p | 326.00p | 1711 |
| 04/01/2018 | 327.00p | 327.00p | 316.00p | 326.00p | 1287 |
| 03/01/2018 | 328.00p | 331.00p | 327.00p | 327.00p | 226 |
| 02/01/2018 | 329.00p | 329.00p | 320.00p | 328.00p | 1000 |
| 29/12/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 28/12/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 27/12/2017 | 330.00p | 338.00p | 320.20p | 330.00p | 1786 |
| 22/12/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 564 |
| 21/12/2017 | 330.00p | 338.00p | 320.20p | 330.00p | 4042 |
| 20/12/2017 | 330.00p | 337.00p | 320.20p | 330.00p | 2860 |
| 19/12/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 405 |
| 18/12/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 1123 |
| 15/12/2017 | 335.00p | 339.00p | 325.20p | 335.00p | 3939 |
| 14/12/2017 | 335.00p | 335.00p | 326.00p | 335.00p | 338 |
| 13/12/2017 | 335.00p | 335.00p | 326.00p | 335.00p | 1338 |
| 12/12/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 4400 |
| 11/12/2017 | 335.00p | 335.00p | 320.20p | 335.00p | 11688 |
| 08/12/2017 | 335.00p | 335.00p | 325.20p | 335.00p | 652 |
| 07/12/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 06/12/2017 | 335.00p | 335.00p | 325.20p | 335.00p | 500 |
| 05/12/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 5000 |
| 04/12/2017 | 335.00p | 340.00p | 325.00p | 335.00p | 2306 |
| 01/12/2017 | 335.00p | 340.00p | 335.00p | 335.00p | 637 |
| 30/11/2017 | 340.00p | 340.00p | 330.15p | 335.00p | 3748 |
| 29/11/2017 | 340.00p | 340.00p | 336.00p | 340.00p | 1679 |
| 28/11/2017 | 340.00p | 344.90p | 340.00p | 340.00p | 872 |
| 27/11/2017 | 337.50p | 340.00p | 335.00p | 340.00p | 10000 |
| 24/11/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 6396 |
| 23/11/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 22/11/2017 | 330.00p | 342.00p | 330.00p | 335.00p | 1720 |
| 21/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 20/11/2017 | 330.00p | 330.00p | 330.00p | 330.00p | 0 |
| 17/11/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 494 |
| 16/11/2017 | 335.00p | 335.00p | 325.00p | 330.00p | 798 |
| 15/11/2017 | 335.00p | 338.00p | 325.20p | 335.00p | 886 |
| 14/11/2017 | 335.00p | 338.88p | 335.00p | 335.00p | 10 |
| 13/11/2017 | 330.00p | 335.00p | 325.20p | 335.00p | 1654 |
| 10/11/2017 | 330.00p | 334.00p | 320.20p | 330.00p | 433 |
| 09/11/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 1141 |
| 08/11/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 150 |
| 07/11/2017 | 330.00p | 330.00p | 320.20p | 330.00p | 676 |
*Close Price adjusted for both dividends and splits