NMC Health (NMC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NMC Health

Date Open High Low Close* Volume
28/07/2015 854.50p 883.26p 847.50p 871.00p 81685
27/07/2015 815.00p 844.65p 815.00p 833.00p 23314
24/07/2015 848.00p 850.50p 829.50p 833.00p 21070
23/07/2015 850.00p 860.00p 846.66p 848.00p 18398
22/07/2015 860.00p 860.00p 829.50p 841.50p 110549
21/07/2015 835.00p 883.00p 829.96p 854.50p 219816
20/07/2015 799.00p 849.00p 799.00p 825.00p 67207
17/07/2015 801.00p 802.50p 799.50p 801.00p 28106
16/07/2015 797.50p 801.00p 797.50p 800.50p 92522
15/07/2015 780.00p 804.00p 780.00p 796.00p 23934
14/07/2015 815.00p 815.00p 800.00p 800.00p 17570
13/07/2015 815.00p 815.00p 787.80p 800.00p 24091
10/07/2015 802.00p 812.50p 794.00p 800.00p 43403
09/07/2015 800.00p 801.00p 798.50p 799.00p 12612
08/07/2015 807.50p 807.50p 797.50p 799.00p 23771
07/07/2015 815.00p 815.00p 798.49p 800.00p 26807
06/07/2015 830.50p 830.50p 793.45p 795.00p 99028
03/07/2015 813.00p 822.38p 810.00p 813.00p 7287
02/07/2015 782.00p 827.50p 782.00p 814.00p 54482
01/07/2015 780.00p 813.50p 780.00p 795.00p 30303
30/06/2015 780.00p 795.00p 780.00p 795.00p 52335
29/06/2015 782.50p 795.00p 782.50p 795.00p 43781
26/06/2015 795.00p 795.00p 792.50p 795.00p 27231
25/06/2015 785.00p 798.50p 785.00p 790.00p 98981
24/06/2015 809.00p 809.00p 789.50p 800.00p 41451
23/06/2015 815.00p 815.00p 791.50p 808.00p 77190
22/06/2015 833.50p 833.50p 804.00p 815.00p 40900
19/06/2015 837.50p 838.66p 808.50p 815.00p 186984
18/06/2015 797.50p 829.50p 795.00p 829.50p 169451
17/06/2015 808.50p 815.00p 793.00p 800.00p 347343
16/06/2015 782.00p 800.00p 781.00p 790.00p 439383
15/06/2015 790.00p 802.50p 780.00p 780.00p 182937
12/06/2015 787.50p 794.60p 770.50p 780.50p 18938
11/06/2015 776.50p 785.00p 772.20p 785.00p 19462
10/06/2015 789.00p 796.63p 775.50p 785.00p 63690
09/06/2015 767.00p 793.10p 765.00p 786.00p 123082
08/06/2015 781.50p 789.00p 771.50p 781.50p 12190
05/06/2015 781.00p 792.50p 772.80p 780.00p 35658
04/06/2015 800.00p 800.00p 780.00p 780.00p 25594
03/06/2015 800.00p 800.00p 784.00p 790.00p 146453
02/06/2015 787.00p 797.28p 760.00p 790.00p 92057
01/06/2015 762.50p 775.00p 762.50p 764.50p 33050
29/05/2015 800.00p 800.00p 760.50p 760.50p 84603
28/05/2015 796.50p 805.50p 790.00p 795.00p 53861
27/05/2015 840.00p 840.00p 804.80p 811.50p 30693
26/05/2015 839.50p 840.00p 825.50p 827.00p 34496
22/05/2015 851.00p 851.00p 826.05p 839.50p 14581
21/05/2015 825.00p 855.00p 825.00p 830.50p 33183
20/05/2015 860.00p 860.00p 825.67p 838.00p 52194
19/05/2015 852.50p 860.00p 843.30p 847.00p 70920
18/05/2015 875.00p 875.00p 849.88p 854.00p 33782
15/05/2015 858.50p 879.36p 858.50p 874.00p 38048
14/05/2015 865.00p 880.07p 858.00p 871.50p 78145
13/05/2015 827.50p 880.00p 827.50p 875.00p 71980
12/05/2015 856.00p 860.50p 813.87p 844.50p 105567
11/05/2015 820.00p 869.50p 815.00p 860.00p 97784
08/05/2015 777.00p 818.50p 765.50p 817.00p 130558
07/05/2015 750.00p 774.00p 750.00p 761.00p 67192
06/05/2015 779.50p 780.00p 756.00p 760.00p 37829
05/05/2015 780.00p 780.00p 752.68p 777.50p 78968
01/05/2015 771.50p 771.50p 750.50p 767.00p 9501
30/04/2015 718.00p 765.00p 704.00p 762.00p 46137
29/04/2015 678.00p 710.50p 676.50p 710.50p 76538
28/04/2015 685.00p 685.00p 632.88p 664.00p 39487
27/04/2015 659.50p 681.50p 657.00p 676.00p 39339
24/04/2015 658.50p 678.50p 658.50p 674.50p 14391
23/04/2015 658.00p 680.77p 658.00p 677.00p 31960
22/04/2015 675.00p 680.00p 659.25p 675.00p 37641
21/04/2015 665.00p 681.77p 665.00p 669.50p 48816
20/04/2015 689.00p 689.00p 675.00p 679.50p 67904
17/04/2015 715.00p 723.00p 673.78p 689.00p 68225
16/04/2015 700.00p 747.00p 699.50p 726.00p 88083
15/04/2015 690.00p 718.00p 670.62p 705.50p 96763
14/04/2015 704.50p 704.50p 669.50p 688.00p 53615
13/04/2015 685.00p 692.00p 672.00p 691.00p 70132
10/04/2015 665.00p 680.13p 665.00p 676.00p 44186
09/04/2015 685.00p 698.35p 656.19p 674.50p 141735
08/04/2015 667.00p 698.00p 661.00p 695.50p 58018
07/04/2015 653.00p 671.00p 647.00p 665.00p 71059
02/04/2015 655.00p 655.00p 635.00p 651.00p 45266
01/04/2015 666.00p 666.00p 632.89p 638.00p 67043
31/03/2015 674.00p 674.00p 653.00p 664.50p 34353
30/03/2015 660.00p 676.00p 633.45p 675.00p 71213
27/03/2015 640.00p 649.00p 637.90p 644.50p 25039
26/03/2015 645.50p 650.00p 640.50p 648.00p 72324
25/03/2015 662.00p 662.00p 649.00p 650.00p 65200
24/03/2015 656.50p 661.61p 650.50p 655.00p 51524
23/03/2015 653.00p 653.00p 645.49p 649.50p 37497
20/03/2015 656.50p 656.50p 643.00p 646.00p 59569
19/03/2015 652.50p 652.50p 642.08p 648.00p 15844
18/03/2015 650.50p 664.00p 649.50p 650.00p 49028
17/03/2015 642.00p 647.00p 639.50p 643.50p 14795
16/03/2015 642.00p 654.50p 635.00p 643.00p 69144
13/03/2015 650.00p 670.00p 636.00p 642.50p 39663
12/03/2015 625.00p 650.00p 625.00p 648.00p 28218
11/03/2015 632.50p 640.75p 632.25p 640.00p 46894
10/03/2015 640.00p 662.35p 625.00p 645.50p 69110
09/03/2015 600.00p 636.00p 598.50p 630.00p 62751
06/03/2015 604.00p 612.50p 603.00p 612.50p 35143
05/03/2015 604.50p 612.50p 589.00p 607.50p 52490
04/03/2015 580.50p 603.45p 580.50p 593.00p 79338
03/03/2015 590.00p 596.00p 581.34p 592.50p 45608
02/03/2015 584.50p 586.50p 576.00p 585.50p 48268
27/02/2015 570.50p 588.00p 560.78p 587.00p 59902
26/02/2015 568.00p 571.56p 545.00p 571.00p 92447
25/02/2015 515.00p 575.00p 515.00p 557.00p 213970
24/02/2015 496.30p 533.00p 496.30p 520.00p 139287
23/02/2015 511.50p 511.50p 506.00p 508.00p 29238
20/02/2015 507.00p 512.00p 498.14p 509.50p 12584
19/02/2015 508.00p 512.00p 507.00p 512.00p 40435
18/02/2015 500.50p 508.00p 500.50p 508.00p 67217
17/02/2015 510.00p 512.50p 500.00p 508.00p 37876
16/02/2015 508.00p 522.00p 504.50p 508.00p 164156
13/02/2015 507.00p 508.00p 500.50p 505.00p 25733
12/02/2015 508.00p 508.00p 500.00p 505.00p 40163
11/02/2015 485.50p 509.00p 475.00p 508.00p 71964
10/02/2015 508.00p 520.69p 505.53p 511.00p 48755
09/02/2015 510.00p 513.00p 504.00p 511.00p 8548
06/02/2015 505.50p 510.00p 500.00p 510.00p 12607
05/02/2015 495.00p 508.00p 495.00p 508.00p 23666
04/02/2015 495.00p 504.00p 495.00p 500.00p 17505
03/02/2015 500.00p 507.50p 496.10p 503.00p 30650
02/02/2015 508.00p 515.00p 501.00p 508.00p 98156
30/01/2015 498.00p 510.00p 498.00p 507.50p 42251
29/01/2015 513.00p 514.50p 506.50p 509.50p 82395
28/01/2015 496.00p 510.50p 496.00p 510.50p 20197
27/01/2015 490.00p 502.00p 485.00p 500.00p 58942
26/01/2015 495.10p 496.75p 476.00p 479.00p 27989
23/01/2015 500.00p 506.00p 489.60p 494.80p 26361
22/01/2015 485.00p 508.00p 476.82p 508.00p 38679
21/01/2015 470.00p 480.54p 462.10p 475.00p 11774
20/01/2015 474.40p 490.00p 455.50p 465.00p 24411
19/01/2015 472.20p 485.00p 470.00p 471.90p 22880
16/01/2015 490.00p 499.80p 470.00p 470.00p 48258
15/01/2015 500.00p 501.00p 490.00p 490.00p 43817
14/01/2015 496.00p 512.68p 496.00p 502.00p 33810
13/01/2015 503.00p 510.52p 496.00p 499.00p 42542
12/01/2015 490.00p 501.00p 490.00p 500.00p 29726
09/01/2015 495.00p 503.00p 485.10p 487.20p 18368
08/01/2015 479.70p 503.00p 474.06p 503.00p 26148
07/01/2015 460.00p 479.80p 457.40p 471.50p 23020
06/01/2015 460.00p 460.00p 449.00p 460.00p 30060
05/01/2015 457.00p 460.00p 453.00p 459.90p 18719
02/01/2015 450.00p 463.66p 450.00p 457.00p 30555
31/12/2014 450.00p 465.00p 447.10p 460.00p 6012
30/12/2014 455.00p 461.00p 455.00p 460.00p 21209
29/12/2014 469.30p 474.70p 458.10p 462.80p 11316
24/12/2014 489.10p 489.10p 465.00p 465.00p 9264
23/12/2014 480.00p 486.34p 476.30p 479.50p 9442
22/12/2014 473.10p 489.70p 473.10p 475.10p 25358
19/12/2014 467.80p 484.10p 467.79p 475.00p 71072
18/12/2014 457.90p 473.30p 452.40p 469.00p 39467
17/12/2014 457.10p 461.30p 438.27p 445.50p 22705
16/12/2014 470.00p 475.90p 460.00p 470.00p 428862
15/12/2014 471.30p 479.71p 468.00p 468.00p 7592
12/12/2014 480.00p 482.70p 475.00p 475.00p 10122
11/12/2014 475.40p 485.00p 475.00p 485.00p 5904
10/12/2014 490.00p 490.00p 473.20p 475.80p 75327
09/12/2014 482.00p 489.90p 475.00p 486.00p 28877
08/12/2014 483.60p 487.10p 470.20p 485.00p 14588
05/12/2014 483.20p 488.60p 471.10p 488.60p 5336
04/12/2014 467.00p 485.10p 467.00p 470.00p 24865
03/12/2014 488.00p 488.00p 468.00p 470.00p 26039
02/12/2014 474.80p 477.90p 471.52p 474.50p 66390
01/12/2014 478.00p 478.00p 467.30p 472.00p 27071
28/11/2014 467.00p 488.10p 467.00p 474.50p 45720
27/11/2014 470.20p 480.40p 470.20p 478.00p 37263
26/11/2014 474.90p 475.00p 468.16p 471.20p 262338
25/11/2014 474.30p 478.60p 457.10p 471.40p 382726
24/11/2014 464.00p 469.10p 459.65p 461.60p 116912
21/11/2014 460.30p 468.50p 460.30p 466.00p 21252
20/11/2014 470.00p 471.09p 461.80p 463.50p 23934
19/11/2014 480.30p 480.30p 471.00p 472.00p 1161711
18/11/2014 474.80p 480.00p 470.00p 480.00p 24344
17/11/2014 470.00p 479.20p 470.00p 474.80p 16635
14/11/2014 470.10p 475.50p 470.10p 475.40p 14715
13/11/2014 470.10p 486.10p 470.10p 477.00p 15032
12/11/2014 490.00p 497.38p 462.00p 477.00p 43939
11/11/2014 490.00p 502.00p 485.00p 490.00p 26180
10/11/2014 495.20p 503.97p 490.00p 491.40p 9754
07/11/2014 498.00p 505.00p 490.00p 490.00p 14847
06/11/2014 499.80p 507.50p 490.00p 490.00p 347330
05/11/2014 500.00p 509.72p 485.60p 500.00p 43345
04/11/2014 495.00p 518.00p 495.00p 514.50p 31007
03/11/2014 503.00p 510.00p 487.30p 487.30p 40628
31/10/2014 489.80p 495.00p 489.80p 495.00p 26207
30/10/2014 480.00p 495.00p 480.00p 495.00p 21240
29/10/2014 495.00p 495.00p 480.42p 487.90p 24533
28/10/2014 482.00p 497.80p 481.98p 494.90p 16137
27/10/2014 485.00p 492.90p 481.90p 481.90p 32900
24/10/2014 479.00p 488.90p 475.00p 488.90p 11338
23/10/2014 485.00p 485.90p 470.17p 475.00p 44166
22/10/2014 482.00p 485.00p 474.10p 485.00p 23157
21/10/2014 474.70p 488.14p 471.00p 479.20p 19533
20/10/2014 473.70p 493.50p 473.20p 480.00p 23460
17/10/2014 468.30p 490.00p 468.30p 490.00p 43252
16/10/2014 500.00p 500.00p 467.00p 476.00p 47030
15/10/2014 490.00p 497.60p 477.76p 491.00p 38185
14/10/2014 489.70p 489.90p 467.00p 485.20p 41631
13/10/2014 480.00p 483.50p 470.50p 473.60p 25547

*Close Price adjusted for both dividends and splits