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 |
|---|---|---|---|---|---|
| 23/01/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 20/01/2017 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 19/01/2017 | 197.50p | 199.95p | 197.50p | 197.50p | 1992 |
| 18/01/2017 | 197.50p | 200.00p | 195.30p | 197.50p | 3167 |
| 17/01/2017 | 197.50p | 200.00p | 197.50p | 197.50p | 10150 |
| 16/01/2017 | 196.50p | 200.00p | 195.30p | 197.50p | 13483 |
| 13/01/2017 | 196.50p | 199.86p | 196.50p | 196.50p | 250 |
| 12/01/2017 | 196.00p | 199.84p | 196.00p | 196.50p | 350 |
| 11/01/2017 | 191.00p | 200.00p | 191.00p | 196.00p | 4550 |
| 10/01/2017 | 191.00p | 195.00p | 190.63p | 191.00p | 10372 |
| 09/01/2017 | 191.00p | 191.00p | 190.50p | 191.00p | 3740 |
| 06/01/2017 | 191.00p | 195.00p | 191.00p | 191.00p | 647 |
| 05/01/2017 | 191.00p | 195.00p | 191.00p | 191.00p | 500 |
| 04/01/2017 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 03/01/2017 | 185.00p | 195.00p | 185.00p | 191.00p | 21688 |
| 30/12/2016 | 183.00p | 186.00p | 183.00p | 185.00p | 500 |
| 29/12/2016 | 182.50p | 183.00p | 182.50p | 183.00p | 0 |
| 28/12/2016 | 179.50p | 184.00p | 179.50p | 182.50p | 4948 |
| 23/12/2016 | 179.50p | 181.00p | 179.50p | 179.50p | 0 |
| 22/12/2016 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 21/12/2016 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 20/12/2016 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 19/12/2016 | 179.50p | 182.00p | 179.50p | 179.50p | 604 |
| 16/12/2016 | 179.50p | 179.50p | 178.50p | 179.50p | 7211 |
| 15/12/2016 | 179.50p | 181.00p | 179.50p | 179.50p | 0 |
| 14/12/2016 | 179.50p | 181.00p | 178.50p | 181.00p | 1500 |
| 13/12/2016 | 179.50p | 181.95p | 179.50p | 179.50p | 2 |
| 12/12/2016 | 179.50p | 181.50p | 179.50p | 179.50p | 10000 |
| 09/12/2016 | 179.50p | 181.50p | 179.50p | 179.50p | 1 |
| 08/12/2016 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 07/12/2016 | 179.00p | 179.50p | 178.28p | 179.50p | 1294 |
| 06/12/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 05/12/2016 | 179.00p | 179.00p | 178.28p | 179.00p | 573 |
| 02/12/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 01/12/2016 | 179.00p | 182.00p | 178.28p | 179.00p | 9557 |
| 30/11/2016 | 178.50p | 180.00p | 178.50p | 179.00p | 4500 |
| 29/11/2016 | 174.50p | 181.00p | 174.50p | 178.50p | 16260 |
| 28/11/2016 | 171.00p | 177.00p | 171.00p | 174.50p | 17966 |
| 25/11/2016 | 164.00p | 172.00p | 164.00p | 171.00p | 13733 |
| 24/11/2016 | 163.50p | 167.00p | 161.12p | 164.00p | 22537 |
| 23/11/2016 | 161.50p | 164.00p | 161.50p | 162.50p | 5000 |
| 22/11/2016 | 161.50p | 161.50p | 160.00p | 161.50p | 10000 |
| 21/11/2016 | 158.50p | 161.50p | 158.00p | 161.50p | 12008 |
| 18/11/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 17/11/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 16/11/2016 | 158.50p | 159.63p | 158.50p | 158.50p | 300 |
| 15/11/2016 | 158.50p | 160.00p | 157.38p | 158.50p | 6300 |
| 14/11/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 11/11/2016 | 158.50p | 158.50p | 157.38p | 158.50p | 1736 |
| 10/11/2016 | 158.50p | 158.50p | 157.38p | 158.50p | 979 |
| 09/11/2016 | 160.00p | 160.00p | 155.00p | 158.50p | 7500 |
| 08/11/2016 | 160.00p | 164.99p | 160.00p | 161.50p | 1806 |
| 07/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 04/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 02/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 01/11/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 31/10/2016 | 160.00p | 163.00p | 157.00p | 160.00p | 20000 |
| 28/10/2016 | 160.00p | 160.00p | 158.00p | 160.00p | 1100 |
| 27/10/2016 | 160.00p | 163.75p | 160.00p | 160.00p | 610 |
| 26/10/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 25/10/2016 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/10/2016 | 160.00p | 165.00p | 160.00p | 160.00p | 5576 |
| 21/10/2016 | 160.00p | 163.75p | 160.00p | 160.00p | 600 |
| 20/10/2016 | 161.50p | 161.50p | 157.60p | 160.00p | 15000 |
| 19/10/2016 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 18/10/2016 | 161.50p | 161.50p | 159.82p | 161.50p | 200 |
| 17/10/2016 | 161.00p | 164.00p | 161.00p | 161.50p | 2108 |
| 14/10/2016 | 161.00p | 163.55p | 161.00p | 161.00p | 350 |
| 13/10/2016 | 160.00p | 163.40p | 160.00p | 161.00p | 2000 |
| 12/10/2016 | 160.00p | 163.19p | 160.00p | 160.00p | 21 |
| 11/10/2016 | 160.00p | 160.00p | 156.25p | 160.00p | 730 |
| 10/10/2016 | 161.00p | 163.55p | 158.00p | 160.00p | 1880 |
| 07/10/2016 | 156.00p | 162.00p | 156.00p | 161.00p | 5000 |
| 06/10/2016 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 05/10/2016 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 04/10/2016 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 03/10/2016 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 30/09/2016 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 29/09/2016 | 156.50p | 156.50p | 154.82p | 156.00p | 1009 |
| 28/09/2016 | 152.50p | 156.50p | 152.50p | 156.50p | 3534 |
| 27/09/2016 | 151.00p | 153.94p | 149.80p | 152.00p | 7040 |
| 26/09/2016 | 147.50p | 153.94p | 147.50p | 151.00p | 3607 |
| 23/09/2016 | 145.50p | 147.50p | 147.50p | 147.50p | 0 |
| 22/09/2016 | 146.00p | 147.50p | 146.00p | 147.50p | 0 |
| 21/09/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 20/09/2016 | 146.00p | 146.00p | 143.76p | 146.00p | 2731 |
| 19/09/2016 | 146.00p | 146.00p | 144.32p | 146.00p | 5334 |
| 16/09/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 15/09/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 14/09/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 13/09/2016 | 146.00p | 146.00p | 146.00p | 146.00p | 0 |
| 12/09/2016 | 145.50p | 149.91p | 145.50p | 146.00p | 3330 |
| 09/09/2016 | 140.00p | 145.50p | 140.00p | 145.50p | 12970 |
| 08/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/09/2016 | 140.00p | 142.00p | 140.00p | 140.00p | 474 |
| 06/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/09/2016 | 140.00p | 142.00p | 140.00p | 140.00p | 5000 |
| 01/09/2016 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 31/08/2016 | 139.00p | 142.00p | 139.00p | 140.00p | 13272 |
| 30/08/2016 | 139.00p | 139.00p | 135.50p | 139.00p | 7299 |
| 26/08/2016 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 25/08/2016 | 139.00p | 139.00p | 136.00p | 139.00p | 16891 |
| 24/08/2016 | 138.50p | 139.00p | 138.50p | 139.00p | 0 |
| 23/08/2016 | 138.50p | 138.50p | 137.00p | 138.50p | 939 |
| 22/08/2016 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 19/08/2016 | 138.50p | 140.88p | 138.50p | 138.50p | 1404 |
| 18/08/2016 | 134.00p | 141.00p | 134.00p | 138.50p | 20330 |
| 17/08/2016 | 129.50p | 130.88p | 129.50p | 129.50p | 213 |
| 16/08/2016 | 129.50p | 129.50p | 127.00p | 129.50p | 1295 |
| 15/08/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 12/08/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 11/08/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 10/08/2016 | 130.00p | 130.00p | 127.00p | 129.50p | 3956 |
| 09/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/08/2016 | 130.00p | 130.00p | 128.04p | 130.00p | 1000 |
| 04/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/08/2016 | 130.00p | 130.00p | 128.00p | 130.00p | 1500 |
| 02/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/08/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2016 | 130.00p | 131.52p | 130.00p | 130.00p | 650 |
| 28/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/07/2016 | 131.00p | 131.00p | 128.00p | 130.00p | 5848 |
| 26/07/2016 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 25/07/2016 | 130.00p | 132.00p | 128.48p | 131.00p | 9732 |
| 22/07/2016 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/07/2016 | 129.50p | 131.00p | 129.50p | 130.00p | 448 |
| 20/07/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 19/07/2016 | 128.50p | 130.50p | 128.50p | 129.50p | 4000 |
| 18/07/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 15/07/2016 | 128.50p | 128.50p | 127.36p | 128.50p | 12 |
| 14/07/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 13/07/2016 | 127.50p | 128.50p | 127.50p | 128.50p | 1500 |
| 12/07/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/07/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/07/2016 | 128.50p | 128.50p | 127.50p | 127.50p | 0 |
| 07/07/2016 | 128.50p | 128.50p | 127.00p | 128.50p | 224 |
| 06/07/2016 | 130.00p | 130.00p | 127.00p | 128.50p | 2000 |
| 05/07/2016 | 130.50p | 132.02p | 128.00p | 130.00p | 3200 |
| 04/07/2016 | 131.50p | 132.94p | 131.50p | 132.50p | 2907 |
| 01/07/2016 | 132.50p | 132.50p | 131.50p | 131.50p | 0 |
| 30/06/2016 | 131.50p | 134.00p | 131.50p | 132.50p | 1250 |
| 29/06/2016 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 28/06/2016 | 131.50p | 134.75p | 129.10p | 131.50p | 23431 |
| 27/06/2016 | 130.50p | 133.00p | 130.50p | 131.50p | 2000 |
| 24/06/2016 | 131.50p | 133.00p | 130.00p | 130.50p | 8615 |
| 23/06/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 22/06/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 21/06/2016 | 136.50p | 136.50p | 134.50p | 136.50p | 463 |
| 20/06/2016 | 136.50p | 136.50p | 134.50p | 136.50p | 1000 |
| 17/06/2016 | 136.00p | 139.50p | 134.50p | 136.50p | 5493 |
| 16/06/2016 | 136.00p | 140.00p | 133.30p | 136.00p | 3284 |
| 15/06/2016 | 136.00p | 136.00p | 133.30p | 136.00p | 6005 |
| 14/06/2016 | 136.00p | 136.00p | 133.25p | 136.00p | 1092 |
| 13/06/2016 | 135.00p | 136.00p | 133.00p | 136.00p | 939 |
| 10/06/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/06/2016 | 135.00p | 138.00p | 135.00p | 135.00p | 20949 |
| 08/06/2016 | 137.50p | 137.50p | 132.16p | 135.00p | 3198 |
| 07/06/2016 | 137.50p | 137.50p | 135.10p | 137.50p | 6463 |
| 06/06/2016 | 137.50p | 139.00p | 135.25p | 137.50p | 1784 |
| 03/06/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/06/2016 | 137.50p | 139.00p | 135.10p | 137.50p | 19764 |
| 01/06/2016 | 140.00p | 140.00p | 137.00p | 137.50p | 4058 |
| 31/05/2016 | 140.50p | 140.50p | 138.00p | 140.00p | 2486 |
| 27/05/2016 | 140.50p | 140.50p | 138.00p | 140.50p | 3440 |
| 26/05/2016 | 140.50p | 140.50p | 138.00p | 140.50p | 1300 |
| 25/05/2016 | 140.50p | 140.50p | 139.90p | 140.50p | 25000 |
| 24/05/2016 | 140.50p | 140.50p | 138.00p | 140.50p | 8515 |
| 23/05/2016 | 140.50p | 140.50p | 138.00p | 140.50p | 622 |
| 20/05/2016 | 140.50p | 140.50p | 138.00p | 140.50p | 3741 |
| 19/05/2016 | 140.50p | 141.00p | 138.00p | 140.50p | 31186 |
| 18/05/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 17/05/2016 | 140.50p | 140.50p | 138.30p | 140.50p | 10093 |
| 16/05/2016 | 140.50p | 140.50p | 138.30p | 140.50p | 800 |
| 13/05/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 12/05/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 11/05/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 10/05/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 09/05/2016 | 140.50p | 140.50p | 139.90p | 140.50p | 12500 |
| 06/05/2016 | 140.50p | 142.00p | 140.50p | 140.50p | 524 |
| 05/05/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 04/05/2016 | 140.50p | 140.50p | 140.45p | 140.50p | 25000 |
| 03/05/2016 | 140.50p | 140.50p | 138.05p | 140.50p | 2858 |
| 29/04/2016 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 28/04/2016 | 140.50p | 140.50p | 138.55p | 140.50p | 500 |
| 27/04/2016 | 143.00p | 143.00p | 138.55p | 140.50p | 1945 |
| 26/04/2016 | 143.00p | 143.00p | 140.00p | 143.00p | 9700 |
| 25/04/2016 | 143.00p | 145.40p | 143.00p | 143.00p | 6710 |
| 22/04/2016 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 21/04/2016 | 143.00p | 146.00p | 141.00p | 143.00p | 1114 |
| 20/04/2016 | 142.00p | 145.50p | 142.00p | 143.00p | 2500 |
| 19/04/2016 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 18/04/2016 | 143.00p | 143.00p | 140.00p | 142.00p | 3401 |
| 15/04/2016 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 14/04/2016 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 13/04/2016 | 143.00p | 143.00p | 138.00p | 143.00p | 8148 |
| 12/04/2016 | 143.00p | 143.00p | 143.00p | 143.00p | 0 |
| 11/04/2016 | 136.50p | 145.00p | 136.50p | 143.00p | 12063 |
*Close Price adjusted for both dividends and splits