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 |
|---|---|---|---|---|---|
| 06/11/2017 | 335.00p | 340.00p | 320.00p | 330.00p | 5550 |
| 03/11/2017 | 335.00p | 338.00p | 324.59p | 335.00p | 6977 |
| 02/11/2017 | 335.00p | 335.00p | 335.00p | 335.00p | 0 |
| 01/11/2017 | 335.00p | 343.00p | 325.20p | 335.00p | 504 |
| 31/10/2017 | 330.00p | 343.00p | 330.00p | 335.00p | 5048 |
| 30/10/2017 | 335.00p | 338.00p | 320.20p | 330.00p | 2283 |
| 27/10/2017 | 340.00p | 340.00p | 324.10p | 337.50p | 2268 |
| 26/10/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 25/10/2017 | 340.00p | 340.00p | 331.00p | 340.00p | 1213 |
| 24/10/2017 | 337.50p | 342.00p | 330.15p | 340.00p | 3313 |
| 23/10/2017 | 340.00p | 341.00p | 330.00p | 337.50p | 2707 |
| 20/10/2017 | 340.00p | 347.00p | 333.00p | 340.00p | 635 |
| 19/10/2017 | 345.00p | 349.00p | 334.00p | 340.00p | 3673 |
| 18/10/2017 | 340.00p | 349.00p | 338.12p | 345.00p | 10259 |
| 17/10/2017 | 320.00p | 342.00p | 315.10p | 340.00p | 19097 |
| 16/10/2017 | 350.00p | 350.00p | 319.50p | 330.00p | 29737 |
| 13/10/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 710 |
| 12/10/2017 | 355.00p | 355.00p | 340.00p | 350.00p | 19655 |
| 11/10/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 10/10/2017 | 355.00p | 355.00p | 355.00p | 355.00p | 683 |
| 09/10/2017 | 357.50p | 357.50p | 355.00p | 355.00p | 2153 |
| 06/10/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 750 |
| 05/10/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 04/10/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 1870 |
| 03/10/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 1677 |
| 02/10/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 2374 |
| 29/09/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 1050 |
| 28/09/2017 | 357.50p | 357.50p | 357.50p | 357.50p | 0 |
| 27/09/2017 | 362.50p | 362.50p | 357.50p | 357.50p | 3671 |
| 26/09/2017 | 362.50p | 362.50p | 362.50p | 362.50p | 650 |
| 25/09/2017 | 360.00p | 362.50p | 360.00p | 362.50p | 8956 |
| 22/09/2017 | 347.50p | 360.00p | 347.50p | 360.00p | 14731 |
| 21/09/2017 | 340.00p | 347.50p | 340.00p | 347.50p | 13645 |
| 20/09/2017 | 340.00p | 340.00p | 340.00p | 340.00p | 1280 |
| 19/09/2017 | 337.50p | 340.00p | 335.00p | 340.00p | 10688 |
| 18/09/2017 | 362.50p | 362.50p | 330.00p | 337.50p | 46712 |
| 15/09/2017 | 387.50p | 387.50p | 362.50p | 362.50p | 27927 |
| 14/09/2017 | 392.50p | 395.00p | 387.50p | 387.50p | 11580 |
| 13/09/2017 | 403.50p | 403.50p | 392.50p | 392.50p | 7462 |
| 12/09/2017 | 403.50p | 403.50p | 403.50p | 403.50p | 0 |
| 11/09/2017 | 403.50p | 403.50p | 403.50p | 403.50p | 90 |
| 08/09/2017 | 420.00p | 420.00p | 402.50p | 403.50p | 9923 |
| 07/09/2017 | 420.00p | 420.00p | 420.00p | 420.00p | 1376 |
| 06/09/2017 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 05/09/2017 | 425.00p | 425.00p | 420.00p | 420.00p | 501 |
| 04/09/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 931 |
| 01/09/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 634 |
| 31/08/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 3483 |
| 30/08/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 466 |
| 29/08/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 4756 |
| 25/08/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 6093 |
| 24/08/2017 | 425.00p | 425.00p | 425.00p | 425.00p | 7485 |
| 23/08/2017 | 422.50p | 425.00p | 422.50p | 425.00p | 2373 |
| 22/08/2017 | 420.00p | 422.50p | 420.00p | 422.50p | 235 |
| 21/08/2017 | 430.00p | 430.00p | 412.50p | 420.00p | 10629 |
| 18/08/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 6840 |
| 17/08/2017 | 425.00p | 430.00p | 427.50p | 430.00p | 7066 |
| 16/08/2017 | 430.00p | 430.00p | 430.00p | 430.00p | 1810 |
| 15/08/2017 | 430.00p | 430.00p | 427.50p | 430.00p | 10596 |
| 14/08/2017 | 417.50p | 430.00p | 417.50p | 430.00p | 10550 |
| 11/08/2017 | 432.50p | 432.50p | 417.50p | 417.50p | 21804 |
| 10/08/2017 | 415.00p | 432.50p | 407.50p | 432.50p | 34123 |
| 09/08/2017 | 407.50p | 407.50p | 407.50p | 407.50p | 7984 |
| 08/08/2017 | 407.50p | 407.50p | 407.50p | 407.50p | 6694 |
| 07/08/2017 | 400.00p | 407.50p | 400.00p | 407.50p | 10664 |
| 04/08/2017 | 397.50p | 400.00p | 397.50p | 400.00p | 2095 |
| 03/08/2017 | 400.00p | 400.00p | 397.50p | 397.50p | 584 |
| 02/08/2017 | 395.00p | 400.00p | 395.00p | 400.00p | 1445 |
| 01/08/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 494 |
| 31/07/2017 | 402.50p | 402.50p | 395.00p | 395.00p | 4477 |
| 28/07/2017 | 405.00p | 405.00p | 402.50p | 402.50p | 7598 |
| 27/07/2017 | 400.00p | 405.00p | 400.00p | 405.00p | 11296 |
| 26/07/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 2026 |
| 25/07/2017 | 400.00p | 400.00p | 400.00p | 400.00p | 3132 |
| 24/07/2017 | 397.50p | 400.00p | 397.50p | 400.00p | 10838 |
| 21/07/2017 | 395.00p | 397.50p | 395.00p | 397.50p | 3094 |
| 20/07/2017 | 395.00p | 400.00p | 395.00p | 395.00p | 14904 |
| 19/07/2017 | 395.00p | 395.00p | 395.00p | 395.00p | 2305 |
| 18/07/2017 | 370.00p | 400.00p | 370.00p | 395.00p | 14827 |
| 17/07/2017 | 370.00p | 370.00p | 370.00p | 370.00p | 2269 |
| 14/07/2017 | 365.00p | 370.00p | 365.00p | 370.00p | 1398 |
| 13/07/2017 | 360.00p | 369.00p | 360.00p | 365.00p | 3000 |
| 12/07/2017 | 357.50p | 360.00p | 357.50p | 360.00p | 1910 |
| 11/07/2017 | 355.00p | 357.50p | 355.00p | 357.50p | 7937 |
| 10/07/2017 | 350.00p | 355.00p | 350.00p | 355.00p | 10011 |
| 07/07/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 5387 |
| 06/07/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 1500 |
| 05/07/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 2250 |
| 04/07/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 50 |
| 03/07/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 4691 |
| 30/06/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 883 |
| 29/06/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 1706 |
| 28/06/2017 | 350.00p | 350.00p | 350.00p | 350.00p | 276 |
| 27/06/2017 | 345.00p | 350.00p | 345.00p | 350.00p | 5332 |
| 26/06/2017 | 342.50p | 345.00p | 342.50p | 345.00p | 5334 |
| 23/06/2017 | 342.50p | 342.50p | 342.50p | 342.50p | 1355 |
| 22/06/2017 | 345.00p | 345.00p | 342.50p | 342.50p | 0 |
| 21/06/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 20/06/2017 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 19/06/2017 | 350.00p | 350.00p | 345.00p | 345.00p | 0 |
| 16/06/2017 | 355.00p | 355.00p | 336.20p | 350.00p | 32822 |
| 15/06/2017 | 355.00p | 361.00p | 345.00p | 355.00p | 29537 |
| 14/06/2017 | 355.00p | 361.80p | 345.10p | 355.00p | 20993 |
| 13/06/2017 | 340.00p | 375.00p | 340.00p | 355.00p | 47609 |
| 12/06/2017 | 317.50p | 320.00p | 310.00p | 317.50p | 6700 |
| 09/06/2017 | 317.50p | 320.00p | 310.15p | 317.50p | 484 |
| 08/06/2017 | 327.50p | 327.50p | 315.00p | 320.00p | 6861 |
| 07/06/2017 | 327.50p | 330.00p | 320.15p | 327.50p | 3100 |
| 06/06/2017 | 322.50p | 330.00p | 322.50p | 327.50p | 5917 |
| 05/06/2017 | 327.50p | 329.00p | 315.15p | 322.50p | 5319 |
| 02/06/2017 | 327.50p | 330.05p | 320.00p | 327.50p | 3930 |
| 01/06/2017 | 327.50p | 330.05p | 327.50p | 327.50p | 2536 |
| 31/05/2017 | 327.50p | 327.50p | 318.00p | 327.50p | 3071 |
| 30/05/2017 | 327.50p | 327.50p | 321.55p | 327.50p | 1897 |
| 26/05/2017 | 342.50p | 349.85p | 325.00p | 327.50p | 12596 |
| 25/05/2017 | 342.50p | 342.50p | 335.15p | 342.50p | 1487 |
| 24/05/2017 | 317.50p | 344.85p | 312.00p | 342.50p | 32790 |
| 23/05/2017 | 317.50p | 324.00p | 317.50p | 317.50p | 2000 |
| 22/05/2017 | 317.50p | 323.00p | 312.00p | 317.50p | 10431 |
| 19/05/2017 | 280.00p | 322.00p | 280.00p | 317.50p | 13532 |
| 18/05/2017 | 305.00p | 314.10p | 276.10p | 280.00p | 33644 |
| 17/05/2017 | 332.50p | 339.85p | 291.00p | 302.50p | 40724 |
| 16/05/2017 | 332.50p | 339.85p | 332.50p | 332.50p | 1396 |
| 15/05/2017 | 312.50p | 340.00p | 312.50p | 332.50p | 20933 |
| 12/05/2017 | 307.50p | 315.00p | 307.50p | 312.50p | 6983 |
| 11/05/2017 | 307.50p | 314.90p | 307.50p | 307.50p | 7951 |
| 10/05/2017 | 307.50p | 311.50p | 300.30p | 307.50p | 1400 |
| 09/05/2017 | 307.50p | 311.00p | 307.50p | 307.50p | 2717 |
| 08/05/2017 | 307.50p | 310.00p | 300.30p | 307.50p | 6528 |
| 05/05/2017 | 315.00p | 315.00p | 300.30p | 307.50p | 3010 |
| 04/05/2017 | 307.50p | 309.00p | 301.20p | 307.50p | 1500 |
| 03/05/2017 | 312.50p | 312.50p | 300.00p | 307.50p | 7200 |
| 02/05/2017 | 312.50p | 315.00p | 307.50p | 312.50p | 4152 |
| 28/04/2017 | 297.50p | 315.00p | 297.50p | 312.50p | 32848 |
| 27/04/2017 | 295.00p | 299.95p | 295.00p | 297.50p | 6850 |
| 26/04/2017 | 295.00p | 295.00p | 290.19p | 295.00p | 353 |
| 25/04/2017 | 295.00p | 297.60p | 290.10p | 295.00p | 5822 |
| 24/04/2017 | 282.50p | 298.00p | 280.00p | 295.00p | 27378 |
| 21/04/2017 | 282.50p | 285.00p | 275.15p | 282.50p | 963 |
| 20/04/2017 | 287.50p | 287.50p | 276.00p | 282.50p | 3657 |
| 19/04/2017 | 282.50p | 288.00p | 280.15p | 287.50p | 2374 |
| 18/04/2017 | 287.50p | 288.00p | 275.15p | 282.50p | 8045 |
| 13/04/2017 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 12/04/2017 | 287.50p | 287.50p | 280.15p | 287.50p | 3789 |
| 11/04/2017 | 287.50p | 295.00p | 287.50p | 287.50p | 504 |
| 10/04/2017 | 287.50p | 295.00p | 280.10p | 287.50p | 7684 |
| 07/04/2017 | 272.50p | 295.00p | 272.50p | 287.50p | 36462 |
| 06/04/2017 | 267.50p | 280.00p | 267.50p | 272.50p | 9316 |
| 05/04/2017 | 270.00p | 270.42p | 261.00p | 267.50p | 25648 |
| 04/04/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 11827 |
| 03/04/2017 | 262.50p | 272.50p | 260.00p | 270.00p | 35252 |
| 31/03/2017 | 210.00p | 273.00p | 210.00p | 262.50p | 75368 |
| 30/03/2017 | 202.50p | 205.00p | 202.50p | 205.00p | 1500 |
| 29/03/2017 | 201.00p | 204.00p | 201.00p | 202.50p | 5000 |
| 28/03/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 27/03/2017 | 201.00p | 204.00p | 197.50p | 201.00p | 6857 |
| 24/03/2017 | 201.00p | 204.00p | 201.00p | 201.00p | 4305 |
| 23/03/2017 | 201.00p | 203.00p | 198.00p | 201.00p | 22555 |
| 22/03/2017 | 201.00p | 204.52p | 198.00p | 201.00p | 787 |
| 21/03/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/03/2017 | 201.00p | 204.52p | 199.00p | 201.00p | 2800 |
| 17/03/2017 | 201.00p | 201.00p | 199.00p | 201.00p | 1420 |
| 16/03/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 15/03/2017 | 201.00p | 201.00p | 199.00p | 201.00p | 1843 |
| 14/03/2017 | 201.00p | 204.52p | 199.00p | 201.00p | 2060 |
| 13/03/2017 | 201.00p | 204.52p | 200.00p | 201.00p | 1309 |
| 10/03/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 09/03/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 08/03/2017 | 201.00p | 201.00p | 197.08p | 201.00p | 308 |
| 07/03/2017 | 201.00p | 204.52p | 197.08p | 201.00p | 7205 |
| 06/03/2017 | 201.00p | 203.00p | 201.00p | 201.00p | 10000 |
| 03/03/2017 | 201.00p | 204.52p | 198.00p | 201.00p | 10966 |
| 02/03/2017 | 201.00p | 201.00p | 197.08p | 201.00p | 1755 |
| 01/03/2017 | 201.00p | 204.50p | 201.00p | 201.00p | 918 |
| 28/02/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 27/02/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 24/02/2017 | 201.00p | 204.52p | 201.00p | 201.00p | 4247 |
| 23/02/2017 | 201.00p | 203.00p | 197.08p | 201.00p | 10992 |
| 22/02/2017 | 201.00p | 205.00p | 197.08p | 201.00p | 2159 |
| 21/02/2017 | 201.00p | 201.00p | 197.08p | 201.00p | 1598 |
| 20/02/2017 | 201.00p | 204.52p | 197.08p | 201.00p | 5147 |
| 17/02/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 16/02/2017 | 201.00p | 204.52p | 201.00p | 201.00p | 1500 |
| 15/02/2017 | 201.00p | 204.52p | 197.50p | 201.00p | 11500 |
| 14/02/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 13/02/2017 | 201.00p | 201.00p | 197.08p | 201.00p | 1099 |
| 10/02/2017 | 201.00p | 204.52p | 201.00p | 201.00p | 2429 |
| 09/02/2017 | 201.00p | 204.52p | 197.00p | 201.00p | 16334 |
| 08/02/2017 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 07/02/2017 | 201.00p | 204.52p | 201.00p | 201.00p | 1843 |
| 06/02/2017 | 200.00p | 204.00p | 195.10p | 201.00p | 10250 |
| 03/02/2017 | 200.00p | 203.00p | 195.10p | 200.00p | 2720 |
| 02/02/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/02/2017 | 201.00p | 201.00p | 195.00p | 200.00p | 9000 |
| 31/01/2017 | 200.00p | 203.00p | 195.60p | 201.00p | 17608 |
| 30/01/2017 | 200.00p | 203.00p | 195.10p | 200.00p | 7486 |
| 27/01/2017 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/01/2017 | 200.00p | 200.00p | 196.20p | 200.00p | 5190 |
| 25/01/2017 | 197.50p | 205.00p | 197.50p | 200.00p | 3793 |
| 24/01/2017 | 197.50p | 200.00p | 196.00p | 197.50p | 7048 |
*Close Price adjusted for both dividends and splits