NMC.L - NMC Health Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 20183,538.003,586.003,536.003,562.003,562.00255,554
21 Jun 20183,538.003,576.003,520.003,534.003,534.00830,842
20 Jun 20183,536.003,570.003,534.003,534.003,534.00487,760
19 Jun 20183,526.003,582.003,516.003,526.003,526.00529,764
18 Jun 20183,574.003,584.003,520.003,554.003,554.00375,280
15 Jun 20183,674.003,690.003,568.003,568.003,568.001,179,698
14 Jun 20183,700.003,700.003,618.003,684.003,684.00525,227
14 Jun 201813 Dividend
13 Jun 20183,616.003,698.003,612.003,632.003,619.00488,491
12 Jun 20183,574.003,616.003,552.003,608.003,595.09678,203
11 Jun 20183,528.003,618.003,500.003,566.003,553.241,344,265
08 Jun 20183,456.003,468.003,354.003,434.003,421.711,371,097
07 Jun 20183,520.003,542.003,466.003,490.003,477.51902,349
06 Jun 20183,434.003,446.003,412.003,440.003,427.691,320,305
05 Jun 20183,424.003,486.003,410.003,434.003,421.71525,396
04 Jun 20183,438.003,492.003,430.003,446.003,433.67670,229
01 Jun 20183,544.003,560.003,390.003,412.003,399.79948,749
31 May 20183,658.003,724.003,524.003,524.003,511.3911,339,542
30 May 20183,636.003,700.003,602.003,664.003,650.89945,762
29 May 20183,810.003,810.003,620.003,630.003,617.011,088,993
25 May 20183,788.003,858.003,762.003,812.003,798.361,333,951
24 May 20183,780.003,806.003,756.003,756.003,742.56836,194
23 May 20183,746.003,788.003,726.003,774.003,760.49691,424
22 May 20183,756.003,760.003,720.003,736.003,722.63490,950
21 May 20183,716.003,762.003,714.003,736.003,722.63547,987
18 May 20183,680.003,790.003,674.003,700.003,686.76787,539
17 May 20183,606.003,674.003,598.003,674.003,660.85503,701
16 May 20183,540.003,634.003,540.003,618.003,605.05607,072
15 May 20183,574.003,614.003,540.003,540.003,527.33664,834
14 May 20183,582.003,630.003,564.003,592.003,579.14266,859
11 May 20183,584.003,606.003,562.003,576.003,563.20327,368
10 May 20183,536.003,576.003,518.003,576.003,563.20393,762
09 May 20183,550.003,564.003,468.003,518.003,505.41791,341
08 May 20183,534.003,578.003,532.003,564.003,551.24660,175
04 May 20183,528.003,558.003,516.003,544.003,531.31506,613
03 May 20183,612.003,618.003,498.003,512.003,499.431,348,767
02 May 20183,624.003,630.003,596.003,622.003,609.04350,543
01 May 20183,582.003,606.003,578.003,600.003,587.11178,087
30 Apr 20183,612.003,618.003,560.003,568.003,555.23287,460
27 Apr 20183,600.003,616.003,574.003,600.003,587.11343,670
26 Apr 20183,520.003,582.003,510.003,582.003,569.18567,616
25 Apr 20183,506.003,540.003,460.003,502.003,489.47851,843
24 Apr 20183,590.003,590.003,524.003,532.003,519.36690,873
23 Apr 20183,676.003,696.003,554.003,560.003,547.261,146,868
20 Apr 20183,620.003,718.003,594.003,688.003,674.80731,241
19 Apr 20183,498.003,604.003,466.003,596.003,583.13684,466
18 Apr 20183,434.003,500.003,428.003,500.003,487.47642,975
17 Apr 20183,408.003,434.003,386.003,430.003,417.72334,859
16 Apr 20183,422.003,428.003,390.003,390.003,377.87419,583
13 Apr 20183,366.003,436.003,358.003,410.003,397.79387,376
12 Apr 20183,352.003,372.003,344.003,370.003,357.94361,311
11 Apr 20183,422.003,436.003,364.003,372.003,359.93449,399
10 Apr 20183,466.003,466.003,418.003,432.003,419.72330,620
09 Apr 20183,424.003,436.003,398.003,430.003,417.72356,296
06 Apr 20183,394.003,434.003,384.003,398.003,385.84342,053
05 Apr 20183,396.003,436.003,356.003,430.003,417.72497,999
04 Apr 20183,392.003,400.003,322.003,338.003,326.05503,571
03 Apr 20183,358.003,432.003,350.003,412.003,399.79445,274
29 Mar 20183,414.003,436.003,388.003,400.003,387.83479,180
28 Mar 20183,380.003,436.003,354.003,400.003,387.83348,319
27 Mar 20183,404.003,438.003,376.003,418.003,405.77313,086
26 Mar 20183,380.003,394.003,322.003,338.003,326.05375,012
23 Mar 20183,316.003,356.003,266.003,352.003,340.00388,081
22 Mar 20183,400.003,418.003,306.003,340.003,328.05381,450
21 Mar 20183,400.003,440.003,384.003,436.003,423.701,495,432
20 Mar 20183,396.003,424.003,368.003,408.003,395.80481,113
19 Mar 20183,454.003,458.003,378.003,388.003,375.87561,191
16 Mar 20183,392.003,466.003,372.003,448.003,435.66574,102
15 Mar 20183,364.003,426.003,328.003,400.003,387.83600,273
14 Mar 20183,358.003,394.003,332.003,352.003,340.00396,750
13 Mar 20183,442.003,454.003,352.003,366.003,353.95519,449
12 Mar 20183,500.003,500.003,388.003,438.003,425.69704,794
09 Mar 20183,362.003,554.003,362.003,514.003,501.42805,097
08 Mar 20183,274.003,380.003,236.003,362.003,349.97558,569
07 Mar 20183,350.003,350.003,044.003,274.003,262.281,850,951
06 Mar 20183,386.003,400.003,326.003,358.003,345.98462,695
05 Mar 20183,324.003,396.003,320.003,334.003,322.07638,777
02 Mar 20183,352.003,380.003,302.003,332.003,320.07400,856
01 Mar 20183,440.003,464.003,358.003,386.003,373.88358,335
28 Feb 20183,492.003,506.003,434.003,434.003,421.71253,483
27 Feb 20183,524.003,548.003,464.003,516.003,503.42376,484
26 Feb 20183,510.003,546.003,454.003,524.003,511.39348,220
23 Feb 20183,524.003,530.003,442.003,498.003,485.48275,943
22 Feb 20183,376.003,518.003,372.003,510.003,497.44427,484
21 Feb 20183,374.003,402.003,356.003,400.003,387.83391,610
20 Feb 20183,388.003,394.003,344.003,370.003,357.94264,025
19 Feb 20183,450.003,516.003,366.003,366.003,353.951,024,624
16 Feb 20183,300.003,446.003,248.003,424.003,411.74433,630
15 Feb 20183,268.003,278.003,246.003,278.003,266.27629,754
14 Feb 20183,280.003,294.003,208.003,256.003,244.35309,690
13 Feb 20183,236.003,284.003,234.003,268.003,256.30248,205
12 Feb 20183,166.003,280.003,164.003,246.003,234.38529,259
09 Feb 20183,208.003,208.003,086.003,110.003,098.87530,895
08 Feb 20183,190.003,294.003,166.003,210.003,198.51426,840
07 Feb 20183,184.003,236.003,166.003,226.003,214.451,815,922
06 Feb 20183,070.003,338.002,978.003,162.003,150.68811,234
05 Feb 20183,222.003,226.003,140.003,208.003,196.52690,280
02 Feb 20183,268.003,356.003,252.003,256.003,244.35405,590
01 Feb 20183,328.003,352.003,274.003,274.003,262.28459,478
31 Jan 20183,350.003,358.003,326.003,338.003,326.05533,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes