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 |
|---|---|---|---|---|---|
| 08/04/2016 | 136.50p | 136.50p | 136.10p | 136.50p | 1062 |
| 07/04/2016 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 06/04/2016 | 136.50p | 136.50p | 135.00p | 136.50p | 5200 |
| 05/04/2016 | 137.50p | 137.50p | 134.12p | 136.50p | 11372 |
| 04/04/2016 | 135.00p | 139.40p | 135.00p | 137.50p | 5500 |
| 01/04/2016 | 119.00p | 142.40p | 119.00p | 135.00p | 52817 |
| 31/03/2016 | 116.00p | 118.00p | 116.00p | 116.00p | 3150 |
| 30/03/2016 | 116.00p | 116.00p | 115.50p | 116.00p | 2800 |
| 29/03/2016 | 116.00p | 116.00p | 115.11p | 116.00p | 464 |
| 24/03/2016 | 116.00p | 118.00p | 116.00p | 116.00p | 7750 |
| 23/03/2016 | 116.00p | 116.00p | 114.55p | 116.00p | 2500 |
| 22/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/03/2016 | 116.00p | 116.00p | 114.50p | 116.00p | 211 |
| 18/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 17/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 16/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 15/03/2016 | 116.00p | 118.00p | 116.00p | 116.00p | 2500 |
| 14/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 11/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 10/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 08/03/2016 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 07/03/2016 | 114.50p | 116.00p | 114.50p | 116.00p | 2000 |
| 04/03/2016 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 03/03/2016 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 02/03/2016 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 01/03/2016 | 111.00p | 114.50p | 111.00p | 114.50p | 6750 |
| 29/02/2016 | 111.00p | 111.99p | 110.60p | 111.00p | 1675 |
| 26/02/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 25/02/2016 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 24/02/2016 | 109.50p | 112.00p | 109.50p | 111.00p | 11879 |
| 23/02/2016 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 22/02/2016 | 108.50p | 112.00p | 108.50p | 109.50p | 8030 |
| 19/02/2016 | 108.50p | 108.50p | 106.67p | 108.50p | 571 |
| 18/02/2016 | 98.00p | 110.00p | 98.00p | 108.50p | 16761 |
| 17/02/2016 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 16/02/2016 | 112.00p | 112.00p | 110.10p | 112.00p | 676 |
| 15/02/2016 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 12/02/2016 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 11/02/2016 | 115.00p | 115.00p | 110.00p | 112.00p | 6922 |
| 10/02/2016 | 115.00p | 115.00p | 113.00p | 115.00p | 9918 |
| 09/02/2016 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/02/2016 | 115.50p | 115.50p | 113.10p | 115.00p | 5000 |
| 05/02/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 04/02/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 03/02/2016 | 115.50p | 115.50p | 113.10p | 115.50p | 5000 |
| 02/02/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 01/02/2016 | 115.50p | 116.75p | 115.50p | 115.50p | 5000 |
| 29/01/2016 | 115.50p | 115.50p | 113.00p | 115.50p | 26802 |
| 28/01/2016 | 115.50p | 115.50p | 113.30p | 115.50p | 2500 |
| 27/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 26/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 25/01/2016 | 115.50p | 115.60p | 113.01p | 115.50p | 10382 |
| 22/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 21/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 20/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 19/01/2016 | 115.50p | 115.88p | 113.30p | 115.50p | 9253 |
| 18/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 15/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 14/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 13/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 12/01/2016 | 115.50p | 115.50p | 115.00p | 115.50p | 0 |
| 11/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 07/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 06/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 05/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 04/01/2016 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 31/12/2015 | 115.50p | 115.80p | 115.50p | 115.50p | 6400 |
| 30/12/2015 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 29/12/2015 | 115.50p | 115.50p | 114.27p | 115.50p | 2019 |
| 24/12/2015 | 115.50p | 115.50p | 114.26p | 115.50p | 9923 |
| 23/12/2015 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/12/2015 | 115.50p | 115.50p | 114.27p | 115.50p | 582 |
| 21/12/2015 | 115.50p | 115.50p | 114.27p | 115.50p | 731 |
| 18/12/2015 | 115.50p | 115.50p | 114.27p | 115.50p | 1978 |
| 17/12/2015 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/12/2015 | 116.50p | 116.50p | 113.10p | 115.50p | 20 |
| 15/12/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 14/12/2015 | 117.50p | 117.50p | 114.00p | 116.50p | 6782 |
| 11/12/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/12/2015 | 117.50p | 117.65p | 117.50p | 117.50p | 43 |
| 09/12/2015 | 118.50p | 118.50p | 117.50p | 117.50p | 0 |
| 08/12/2015 | 118.50p | 118.50p | 117.60p | 118.50p | 52 |
| 07/12/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 04/12/2015 | 118.50p | 119.37p | 118.50p | 118.50p | 122 |
| 03/12/2015 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 02/12/2015 | 116.00p | 118.50p | 116.00p | 118.50p | 14279 |
| 01/12/2015 | 116.00p | 116.00p | 115.00p | 116.00p | 372 |
| 30/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/11/2015 | 115.00p | 115.00p | 114.99p | 115.00p | 7998 |
| 23/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 19/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 12/11/2015 | 115.00p | 115.00p | 113.27p | 115.00p | 820 |
| 11/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 10/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/11/2015 | 115.00p | 115.00p | 113.10p | 115.00p | 3500 |
| 05/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 3281 |
| 04/11/2015 | 115.00p | 115.00p | 113.27p | 115.00p | 6954 |
| 03/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 02/11/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/10/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/10/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/10/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/10/2015 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/10/2015 | 113.50p | 115.00p | 112.10p | 115.00p | 20586 |
| 23/10/2015 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 22/10/2015 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 21/10/2015 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 20/10/2015 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 19/10/2015 | 112.50p | 114.99p | 112.50p | 113.50p | 8000 |
| 16/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2015 | 112.50p | 112.50p | 110.00p | 112.50p | 11000 |
| 14/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2015 | 112.50p | 112.50p | 111.00p | 112.50p | 944 |
| 09/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/10/2015 | 112.50p | 114.90p | 112.50p | 112.50p | 207 |
| 02/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 01/10/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/09/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/09/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/09/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/09/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/09/2015 | 112.50p | 114.00p | 112.50p | 112.50p | 9609 |
| 23/09/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 500 |
| 22/09/2015 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/09/2015 | 111.50p | 114.90p | 110.55p | 112.50p | 14240 |
| 18/09/2015 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 17/09/2015 | 110.50p | 111.90p | 110.00p | 110.00p | 13300 |
| 16/09/2015 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 15/09/2015 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 14/09/2015 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 11/09/2015 | 111.50p | 111.50p | 108.50p | 110.50p | 4281 |
| 10/09/2015 | 111.50p | 112.00p | 108.00p | 111.50p | 30132 |
| 09/09/2015 | 116.00p | 116.00p | 110.00p | 111.50p | 15608 |
| 08/09/2015 | 117.50p | 117.50p | 115.00p | 116.00p | 5590 |
| 07/09/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/09/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/09/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 02/09/2015 | 117.50p | 117.50p | 115.00p | 117.50p | 850 |
| 01/09/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 28/08/2015 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 27/08/2015 | 116.50p | 117.50p | 116.50p | 116.50p | 4220 |
| 26/08/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 25/08/2015 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 24/08/2015 | 119.00p | 119.00p | 115.00p | 116.50p | 5807 |
| 21/08/2015 | 120.50p | 120.50p | 119.00p | 119.00p | 0 |
| 20/08/2015 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 19/08/2015 | 121.50p | 121.50p | 118.00p | 120.50p | 1706 |
| 18/08/2015 | 127.50p | 127.50p | 120.01p | 121.50p | 17843 |
| 17/08/2015 | 128.50p | 128.50p | 125.00p | 127.50p | 5000 |
| 14/08/2015 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 13/08/2015 | 134.00p | 134.00p | 128.00p | 128.50p | 14500 |
| 12/08/2015 | 137.50p | 137.50p | 132.00p | 135.50p | 2500 |
| 11/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 05/08/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/08/2015 | 137.50p | 137.50p | 137.00p | 137.50p | 789 |
| 03/08/2015 | 137.50p | 137.50p | 137.00p | 137.50p | 590 |
| 31/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/07/2015 | 137.50p | 137.50p | 135.01p | 137.50p | 7500 |
| 29/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 690 |
| 24/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 2500 |
| 21/07/2015 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/07/2015 | 139.00p | 139.00p | 135.00p | 137.50p | 8867 |
| 17/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 16/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 15/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 14/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 13/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 10/07/2015 | 139.00p | 140.49p | 139.00p | 139.00p | 704 |
| 09/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 08/07/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 07/07/2015 | 138.50p | 140.75p | 137.50p | 139.00p | 3171 |
| 06/07/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 03/07/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 02/07/2015 | 138.50p | 138.50p | 135.10p | 138.50p | 10660 |
| 01/07/2015 | 138.50p | 141.00p | 136.37p | 138.50p | 11050 |
| 30/06/2015 | 138.50p | 138.50p | 137.00p | 138.50p | 5000 |
| 29/06/2015 | 138.50p | 141.00p | 137.00p | 138.50p | 6500 |
| 26/06/2015 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
*Close Price adjusted for both dividends and splits