NMCN (NMCN) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NMCN

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