Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
NMC.L Share Price
NMC.L Share History

NMC.L Share History

NMC.L Share Price history. The following table shows end-of-day data NMC historical share prices for NMC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

NMC.L
Share PriceNMC.L
ChartsNMC.L
TradesNMC.L
HistoryCompare
NMC.LNMC.L
Share NewsNMC.L
RNSNMC.L
Accounts
Date Open High Low Close Volume
2020-04-01938.40938.40938.40938.400
2020-03-270.000.000.000.0018,997
2020-03-260.000.000.000.000
2020-03-250.000.000.000.001,150
2020-03-240.000.000.000.000
2020-03-200.000.000.000.000
2020-03-190.000.000.000.000
2020-03-120.000.000.000.000
2020-03-110.000.000.000.000
2020-03-040.000.000.000.00155
2020-02-26876.80964.40852.60876.501,944,587
2020-02-25848.00902.80841.20849.901,814,555
2020-02-24800.40869.00780.60857.801,613,709
2020-02-21830.80872.80822.00857.802,285,793
2020-02-20787.20860.20781.60850.603,624,062
2020-02-19830.00860.00760.00778.802,414,433
2020-02-18813.00872.20799.00844.002,617,578
2020-02-17789.80800.00703.40797.504,167,851
2020-02-14818.00846.00756.80766.905,478,069
2020-02-13835.00881.60760.00812.805,174,600
2020-02-12800.00874.40768.40858.005,194,748
2020-02-11930.00961.00761.00791.008,111,508
2020-02-10800.00926.20714.00902.0015,856,564
2020-02-07905.00920.00678.40704.207,075,175
2020-02-061,070.001,100.00887.40906.206,169,927
2020-02-051,030.001,031.00940.00969.003,074,108
2020-02-041,100.001,139.00850.401,005.256,524,726
2020-02-031,299.501,320.50999.201,029.257,989,646
2020-01-311,300.001,339.501,235.001,292.251,508,993
2020-01-301,315.001,331.001,243.501,292.252,008,899
2020-01-291,399.001,419.501,311.501,325.501,770,474
2020-01-281,371.501,400.001,331.001,376.75867,757
2020-01-271,316.501,420.001,306.001,362.251,107,629
2020-01-241,375.001,413.001,285.501,342.254,344,911
2020-01-231,410.001,423.001,338.001,390.001,229,413
2020-01-221,508.501,542.001,407.001,414.75826,302
2020-01-211,486.001,492.001,442.001,486.25524,514
2020-01-201,580.001,589.001,479.501,501.001,220,022
2020-01-171,464.501,585.001,450.501,560.752,626,062
2020-01-161,348.501,441.501,348.001,429.751,390,824
2020-01-151,382.001,404.501,318.001,342.501,298,621
2020-01-141,260.001,394.001,260.001,382.251,973,121
2020-01-131,355.501,398.001,246.001,255.752,239,426
2020-01-101,350.001,428.501,345.001,362.005,340,239
2020-01-091,280.001,348.001,263.001,330.753,909,095
2020-01-081,210.001,294.501,200.001,262.007,410,407
2020-01-071,700.001,700.001,465.001,483.751,539,879
2020-01-061,753.001,759.001,616.501,677.25975,141
2020-01-031,709.501,791.501,707.501,744.00599,788
2020-01-021,800.001,814.001,726.001,738.251,008,047
2020-01-011,807.001,807.001,782.001,782.000
2019-12-311,807.001,815.001,765.501,782.00630,934
2019-12-301,737.001,825.501,727.001,804.75814,841
2019-12-271,789.501,791.001,725.001,738.002,308,975
2019-12-251,786.001,797.251,786.001,797.250
2019-12-241,786.001,804.001,569.001,797.251,168,846
2019-12-231,290.001,785.501,274.501,739.253,896,569
2019-12-201,506.001,554.501,192.001,290.006,198,670
2019-12-191,734.501,745.001,437.501,522.253,186,207
2019-12-181,900.001,927.501,702.001,749.253,368,877
2019-12-172,614.002,631.001,450.001,704.758,925,586
2019-12-162,495.002,598.002,477.002,582.50864,900
2019-12-132,544.002,584.002,463.002,468.50525,868
2019-12-122,517.002,566.002,508.002,535.50434,684
2019-12-112,526.002,559.002,476.002,520.00368,538
2019-12-102,569.002,569.002,500.002,531.50598,550
2019-12-092,542.002,590.002,495.002,548.50464,932
2019-12-062,567.002,606.002,512.002,602.50204,213
2019-12-052,472.002,594.002,436.002,430.00404,757
2019-12-042,397.002,478.002,395.002,430.00533,808
2019-12-032,454.002,455.002,357.002,405.50488,077
2019-12-022,469.002,546.002,445.002,456.50547,062
2019-11-292,528.002,554.002,469.002,504.00416,049
2019-11-282,552.002,587.002,548.002,573.00189,913
2019-11-272,638.002,660.002,592.002,597.00357,675
2019-11-262,646.002,646.002,547.002,628.501,224,268
2019-11-252,500.002,632.002,485.002,619.50612,571
2019-11-222,495.002,519.002,438.002,467.50477,958
2019-11-212,492.002,498.002,434.002,457.50425,035
2019-11-202,600.002,609.002,487.002,505.00705,862
2019-11-192,551.002,625.002,508.002,598.50799,147
2019-11-182,382.002,659.002,382.002,513.001,377,412
2019-11-152,313.002,374.002,295.002,373.00538,707
2019-11-142,310.002,336.002,272.002,284.50440,802
2019-11-132,233.002,347.002,233.002,322.00637,513
2019-11-122,273.002,320.002,237.002,277.50619,544
2019-11-112,315.002,315.002,218.002,266.00581,670
2019-11-082,401.002,424.002,293.002,314.50642,464
2019-11-072,356.002,408.002,348.002,396.00755,602
2019-11-062,337.002,359.002,306.002,346.00490,488
2019-11-052,389.002,412.002,333.002,350.00658,046
2019-11-042,226.002,391.002,226.002,352.00838,644
2019-11-012,179.002,233.002,149.002,223.50866,310
2019-10-312,215.002,253.002,168.002,191.501,197,742
2019-10-302,368.002,385.002,169.002,194.001,017,296
2019-10-292,380.002,381.002,266.002,383.50598,772
2019-10-282,480.002,500.002,363.002,383.50710,806
2019-10-252,512.002,544.002,461.002,480.00678,577
2019-10-242,655.002,676.002,513.002,525.00627,077
2019-10-232,624.002,675.002,567.002,653.00729,402
2019-10-222,608.002,679.002,597.002,636.00377,721
2019-10-212,699.002,781.002,570.002,606.501,301,824
2019-10-182,634.002,739.002,614.002,655.50789,176
2019-10-172,570.002,626.002,539.002,613.00560,112
2019-10-162,688.002,709.002,564.002,573.00600,839
2019-10-152,654.002,729.002,592.002,691.50779,552
2019-10-142,722.002,724.002,573.002,603.00546,320
2019-10-112,538.002,708.002,538.002,700.00416,874
2019-10-102,503.002,564.002,450.002,472.50357,638
2019-10-092,496.002,549.002,433.002,472.50484,732
2019-10-082,570.002,570.002,490.002,505.50335,818
2019-10-072,501.002,576.002,482.002,552.50867,617
2019-10-042,535.002,543.002,483.002,512.50463,789
2019-10-032,572.002,578.002,497.002,526.00595,595
2019-10-022,627.002,676.002,574.002,670.00339,734
2019-10-012,759.002,767.002,631.002,670.00720,919
2019-09-302,752.002,806.002,710.002,720.00432,564
2019-09-272,702.002,844.002,702.002,784.00554,661
2019-09-262,726.002,772.002,696.002,701.50331,784
2019-09-252,710.002,719.002,623.002,706.50381,718
2019-09-242,737.002,773.002,656.002,707.50555,821
2019-09-232,919.002,929.002,679.002,697.00532,901
2019-09-202,869.002,936.002,861.002,896.00442,948
2019-09-192,930.002,944.002,904.002,916.50277,085
2019-09-182,929.002,950.002,887.002,919.00444,475
2019-09-172,899.002,945.002,826.002,900.00420,594
2019-09-162,930.002,955.002,851.002,935.00348,546
2019-09-132,780.002,985.002,780.002,955.00477,341
2019-09-122,920.002,989.002,725.002,799.001,489,408
2019-09-112,958.003,059.002,883.002,931.50778,449
2019-09-102,824.002,937.002,806.002,930.501,114,176
2019-09-092,728.002,826.002,720.002,824.00604,375
2019-09-062,850.002,850.002,731.002,765.00520,101
2019-09-052,620.002,771.002,595.002,751.50979,121
2019-09-042,584.002,609.002,560.002,607.00478,972
2019-09-032,576.002,604.002,529.002,604.50626,642
2019-09-022,502.002,565.002,457.002,550.00614,206
2019-08-302,351.002,515.002,314.002,335.50295,673
2019-08-292,341.002,380.002,323.002,365.50382,807
2019-08-282,313.002,373.002,278.002,365.50701,940
2019-08-272,158.002,336.002,157.002,292.50836,513
2019-08-232,297.002,419.002,182.002,272.00620,959
2019-08-222,500.002,748.002,270.002,272.002,365,685
2019-08-211,877.001,940.001,870.501,932.25582,865
2019-08-201,930.501,956.001,847.501,863.25564,326
2019-08-191,885.001,900.001,796.001,889.75636,133
2019-08-161,848.001,881.501,817.001,857.50715,863
2019-08-151,817.001,837.001,773.501,803.501,012,886
2019-08-141,920.001,928.001,797.001,813.25845,632
2019-08-131,909.501,909.501,791.501,890.501,180,136
2019-08-122,039.002,077.001,903.501,920.50950,903
2019-08-092,097.002,100.002,018.002,021.50635,171
2019-08-082,046.002,175.002,043.002,100.001,233,504
2019-08-072,260.002,338.001,915.502,000.751,877,959
2019-08-062,354.002,393.002,195.002,270.50664,544
2019-08-052,342.002,402.002,316.002,382.50483,677
2019-08-022,410.002,455.002,330.002,391.50358,319
2019-08-012,451.002,486.002,376.002,454.50451,738
2019-07-312,500.002,549.002,474.002,488.50373,402
2019-07-302,533.002,544.002,481.002,523.50367,602
2019-07-292,454.002,556.002,454.002,524.50552,083
2019-07-262,503.002,511.002,453.002,472.00407,608
2019-07-252,497.002,517.002,474.002,508.001,197,085
2019-07-242,427.002,482.002,407.002,478.00421,467
2019-07-232,349.002,423.002,342.002,419.00548,841
2019-07-222,296.002,353.002,290.002,313.00488,574
2019-07-192,265.002,300.002,243.002,293.50606,902
2019-07-182,293.002,293.002,213.002,253.50665,090
2019-07-172,294.002,313.002,281.002,290.50476,253
2019-07-162,293.002,302.002,242.002,290.50349,854
2019-07-152,252.002,300.002,243.002,283.00678,288
2019-07-122,221.002,251.002,216.002,220.00447,890
2019-07-112,272.002,287.002,222.002,224.00681,850
2019-07-102,296.002,335.002,262.002,279.00871,220
2019-07-092,411.002,411.002,302.002,315.00786,513
2019-07-082,460.002,504.002,435.002,446.00379,907
2019-07-052,460.002,498.002,440.002,483.00387,007
2019-07-042,450.002,468.002,422.002,452.50327,256
2019-07-032,478.002,507.002,454.002,465.00559,355
2019-07-022,525.002,525.002,449.002,460.50674,806
2019-07-012,422.002,518.002,422.002,502.00764,791
2019-06-282,407.002,436.002,371.002,401.00389,600
2019-06-272,360.002,446.002,360.002,413.00394,500
2019-06-262,354.002,375.002,352.002,359.501,853,688
2019-06-252,401.002,432.002,364.002,371.00456,002
2019-06-242,426.002,445.002,389.002,400.50486,444
2019-06-212,434.002,454.002,419.002,438.50459,075
2019-06-202,449.002,485.002,435.002,438.50525,341
2019-06-192,374.002,484.002,374.002,450.00809,792
2019-06-182,325.002,392.002,276.002,387.00542,922
2019-06-172,304.002,361.002,294.002,308.00459,590
2019-06-142,334.002,334.002,266.002,304.00472,581
2019-06-132,316.002,385.002,309.002,348.00412,422
2019-06-122,356.002,359.002,320.002,325.00454,784
2019-06-112,286.002,353.002,263.002,348.00534,872
2019-06-102,208.002,289.002,208.002,259.501,113,456
2019-06-072,203.002,260.002,175.002,203.00595,749
2019-06-062,271.002,276.002,189.002,204.00713,026
2019-06-052,368.002,380.002,249.002,266.00525,839
2019-06-042,355.002,519.002,301.002,380.00838,545
2019-06-032,235.002,502.002,194.002,361.501,345,857
2019-05-312,413.002,413.002,257.002,412.00573,885
2019-05-302,453.002,518.002,398.002,412.00659,694
2019-05-292,601.002,619.002,435.002,454.00693,438
2019-05-282,494.002,642.002,465.002,608.001,411,065
2019-05-242,438.002,565.002,435.002,444.50661,535
2019-05-232,551.002,596.002,415.002,434.50658,481
2019-05-222,415.002,493.002,380.002,474.00672,741
2019-05-212,436.002,485.002,422.002,454.50377,677
2019-05-202,494.002,499.002,407.002,415.00534,696
2019-05-172,553.002,558.002,457.002,496.50577,744
2019-05-162,559.002,579.002,522.002,551.00459,350
2019-05-152,585.002,593.002,502.002,588.00514,663
2019-05-142,546.002,602.002,530.002,553.501,051,328
2019-05-132,631.002,652.002,546.002,558.00408,367
2019-05-102,722.002,772.002,634.002,650.00309,711
2019-05-092,732.002,752.002,653.002,662.00336,190
2019-05-082,713.002,752.002,661.002,744.50299,171
2019-05-072,778.002,793.002,716.002,718.00637,781
2019-05-032,780.002,802.002,768.002,789.50413,122
2019-05-022,842.002,871.002,775.002,790.00967,079
2019-05-012,851.002,917.002,832.002,872.00503,908
2019-04-302,883.002,910.002,805.002,828.001,017,259
2019-04-292,755.002,952.002,755.002,915.50994,060
2019-04-262,712.002,756.002,709.002,739.50496,817
2019-04-252,701.002,721.002,673.002,701.50527,393
2019-04-242,625.002,703.002,625.002,681.00655,673
2019-04-232,543.002,621.002,528.002,609.00792,865
Top Risers
Share Change
Pinewood Tech (PINE)311.00691.35%
Sondrel Plc (SND)4.2025.37%
Byotrol (BYOT)0.12525%
Sareum (SAR)29.0024.73%
Gb Group (GBG)300.0015.92%
Top Fallers
Share Change
Bushveld Minerals (BMN)0.575-48.89%
Infra.india (IIP)0.035-41.42%
Tiny Build S (TBLS)3.00-40%
Tinybuild Inc (TBLD)4.75-20.83%
Bens Creek (BEN)0.25-16.67%
Top By Volume
Share Volume
Tower Resources (TRP)0.021501,943,449
88 Energy (88E)0.1625452,385,065
Vela Technologies (VELA)0.012208,566,357
Baron Oil (BOIL)0.0675187,229,230
Clontarf (CLON)0.0405145,414,834

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.