Nuformix (NFX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nuformix

Date Open High Low Close* Volume
14/03/2018 2.30p 2.34p 2.20p 2.30p 365785
13/03/2018 2.30p 2.38p 2.14p 2.30p 2321042
12/03/2018 2.40p 2.40p 2.20p 2.30p 325429
09/03/2018 2.40p 2.46p 2.32p 2.40p 214406
08/03/2018 2.45p 2.49p 2.33p 2.40p 269934
07/03/2018 2.45p 2.48p 2.30p 2.45p 464178
06/03/2018 2.45p 2.48p 2.40p 2.45p 106737
05/03/2018 2.40p 2.48p 2.40p 2.45p 43266
02/03/2018 2.35p 2.47p 2.31p 2.40p 220145
01/03/2018 2.45p 2.45p 2.31p 2.35p 681954
28/02/2018 2.55p 2.55p 2.45p 2.45p 195663
27/02/2018 2.65p 2.65p 2.45p 2.55p 2008849
26/02/2018 2.70p 2.70p 2.50p 2.65p 508000
23/02/2018 2.75p 2.75p 2.60p 2.70p 593575
22/02/2018 2.90p 2.90p 2.71p 2.75p 320627
21/02/2018 2.90p 2.90p 2.50p 2.90p 5863446
20/02/2018 2.90p 2.95p 2.83p 2.90p 380521
19/02/2018 3.10p 3.13p 2.77p 2.90p 1337636
16/02/2018 2.90p 3.14p 2.86p 3.10p 461927
15/02/2018 2.85p 2.99p 2.76p 2.85p 468588
14/02/2018 2.95p 2.95p 2.72p 2.85p 335156
13/02/2018 2.95p 2.99p 2.76p 2.95p 155805
12/02/2018 3.05p 3.05p 2.62p 2.95p 940425
09/02/2018 3.10p 3.10p 2.85p 3.05p 666762
08/02/2018 3.15p 3.15p 2.90p 3.10p 559389
07/02/2018 2.85p 3.19p 2.85p 3.15p 782619
06/02/2018 2.75p 3.06p 2.55p 2.85p 956186
05/02/2018 3.20p 3.20p 2.73p 2.90p 5088562
02/02/2018 3.40p 3.47p 3.00p 3.20p 2911069
01/02/2018 3.65p 3.80p 3.31p 3.44p 2256701
31/01/2018 3.95p 4.20p 3.57p 3.65p 6840800
30/01/2018 3.65p 3.86p 3.41p 3.84p 2192950
29/01/2018 3.55p 4.00p 3.50p 3.80p 2363269
26/01/2018 3.55p 3.98p 3.55p 3.55p 4268467
25/01/2018 3.15p 3.58p 3.13p 3.55p 3600174
24/01/2018 2.95p 3.24p 2.94p 3.15p 1974984
23/01/2018 3.00p 3.00p 2.82p 2.95p 833686
22/01/2018 3.00p 3.10p 2.87p 3.00p 216840
19/01/2018 3.20p 3.32p 2.90p 3.00p 1437873
18/01/2018 2.80p 3.30p 2.80p 3.20p 1232436
17/01/2018 2.75p 2.84p 2.63p 2.80p 367973
16/01/2018 2.90p 2.90p 2.64p 2.75p 808753
15/01/2018 2.85p 2.90p 2.73p 2.90p 465550
12/01/2018 2.90p 2.90p 2.70p 2.85p 416688
11/01/2018 2.75p 2.97p 2.58p 2.90p 1328103
10/01/2018 2.90p 2.90p 2.61p 2.75p 645291
09/01/2018 2.85p 2.94p 2.80p 2.90p 634151
08/01/2018 2.85p 2.86p 2.70p 2.85p 1500950
05/01/2018 2.80p 2.95p 2.75p 2.85p 1088750
04/01/2018 2.80p 2.86p 2.50p 2.80p 1502399
03/01/2018 2.80p 2.88p 2.60p 2.80p 782609
02/01/2018 3.05p 3.05p 2.50p 2.80p 1676268
29/12/2017 3.00p 3.09p 2.75p 3.00p 826752
28/12/2017 3.13p 3.22p 2.80p 3.00p 1411298
27/12/2017 3.00p 3.20p 3.00p 3.13p 512476
22/12/2017 3.25p 3.40p 2.78p 3.00p 896172
21/12/2017 3.75p 3.75p 3.15p 3.25p 1877383
20/12/2017 3.75p 3.90p 3.26p 3.75p 4414258
19/12/2017 3.38p 3.75p 3.00p 3.75p 6639638
18/12/2017 4.00p 4.25p 3.05p 3.38p 8491432
15/12/2017 3.50p 4.43p 3.26p 4.00p 21570842
14/12/2017 3.00p 3.04p 2.58p 3.00p 1596441
13/12/2017 2.88p 3.50p 2.76p 3.00p 3967702
12/12/2017 2.25p 3.25p 2.00p 2.88p 3868421
11/12/2017 1.88p 2.25p 1.75p 2.25p 2445318
08/12/2017 1.88p 1.88p 1.83p 1.88p 56434
07/12/2017 2.13p 2.13p 1.75p 1.88p 449674
06/12/2017 2.13p 2.13p 2.00p 2.13p 79309
05/12/2017 2.13p 2.13p 2.13p 2.13p 0
04/12/2017 2.13p 2.13p 2.00p 2.13p 10000
01/12/2017 2.13p 2.13p 1.86p 2.13p 235000
30/11/2017 2.13p 2.13p 2.00p 2.13p 340625
29/11/2017 2.13p 2.25p 2.00p 2.13p 125580
28/11/2017 2.13p 2.13p 2.13p 2.13p 0
27/11/2017 2.13p 2.20p 2.00p 2.13p 144814
24/11/2017 2.13p 2.13p 2.00p 2.13p 250000
23/11/2017 2.13p 2.13p 2.00p 2.13p 6967
22/11/2017 2.13p 2.13p 2.00p 2.13p 179855
21/11/2017 2.50p 2.50p 2.13p 2.13p 404167
20/11/2017 2.50p 2.50p 2.50p 2.50p 0
17/11/2017 2.50p 2.50p 2.42p 2.50p 16200
16/11/2017 2.50p 2.50p 2.25p 2.50p 72199
15/11/2017 2.63p 2.63p 2.25p 2.50p 1328793
14/11/2017 2.63p 2.68p 2.62p 2.63p 600000
13/11/2017 2.63p 2.63p 2.50p 2.63p 121923
10/11/2017 2.63p 2.63p 2.50p 2.63p 50000
09/11/2017 2.63p 2.63p 2.63p 2.63p 0
08/11/2017 2.63p 2.63p 2.50p 2.63p 220608
07/11/2017 2.63p 2.63p 2.63p 2.63p 0
06/11/2017 2.63p 2.63p 2.50p 2.63p 275000
03/11/2017 2.88p 2.88p 2.53p 2.63p 396128
02/11/2017 2.88p 2.88p 2.75p 2.88p 16666
01/11/2017 2.88p 2.88p 2.75p 2.88p 22788
31/10/2017 2.88p 3.50p 2.75p 2.88p 4824357
30/10/2017 2.88p 2.88p 2.75p 2.88p 237728
27/10/2017 2.88p 2.88p 2.75p 2.88p 617857
26/10/2017 2.88p 2.90p 2.75p 2.88p 532034
25/10/2017 2.88p 3.00p 2.75p 2.88p 846654
24/10/2017 2.63p 3.01p 2.63p 2.88p 1580298
23/10/2017 3.00p 3.07p 2.50p 2.63p 496942
20/10/2017 3.25p 3.25p 2.85p 3.00p 477975
19/10/2017 3.75p 3.75p 3.15p 3.25p 812421
18/10/2017 3.25p 3.50p 3.00p 3.50p 2863774
17/10/2017 3.75p 3.75p 3.00p 3.25p 6031811
16/10/2017 4.13p 4.70p 3.50p 3.75p 11304655
13/10/2017 2.13p 3.25p 3.25p 3.50p 0
12/10/2017 2.13p 3.25p 3.25p 3.50p 0
11/10/2017 2.13p 3.25p 3.25p 3.50p 0
10/10/2017 2.13p 3.25p 3.25p 3.50p 0
09/10/2017 2.13p 3.25p 3.25p 3.50p 0
06/10/2017 2.13p 3.25p 3.25p 3.50p 0
05/10/2017 2.13p 3.25p 3.25p 3.50p 0
04/10/2017 2.13p 3.25p 3.25p 3.50p 0
03/10/2017 2.13p 3.25p 3.25p 3.50p 0
02/10/2017 2.13p 3.25p 3.25p 3.50p 0
29/09/2017 2.13p 3.25p 3.25p 3.50p 0
28/09/2017 2.13p 3.25p 3.25p 3.50p 0
27/09/2017 2.13p 3.25p 3.25p 3.50p 0
26/09/2017 2.13p 3.25p 3.25p 3.50p 0
25/09/2017 2.13p 3.25p 3.25p 3.50p 0
22/09/2017 2.13p 3.25p 3.25p 3.50p 0
21/09/2017 2.13p 3.25p 3.25p 3.50p 0
20/09/2017 2.13p 3.25p 3.25p 3.50p 0
19/09/2017 2.13p 3.25p 3.25p 3.50p 0
18/09/2017 2.13p 3.25p 3.25p 3.50p 0
15/09/2017 2.13p 3.25p 3.25p 3.50p 0
14/09/2017 2.13p 3.25p 3.25p 3.50p 0
13/09/2017 2.13p 3.25p 3.25p 3.50p 0
12/09/2017 2.13p 3.25p 3.25p 3.50p 0
11/09/2017 2.13p 3.25p 3.25p 3.50p 0
08/09/2017 2.13p 3.25p 3.25p 3.50p 0
07/09/2017 2.13p 3.25p 3.25p 3.50p 0
06/09/2017 2.13p 3.25p 3.25p 3.50p 0
05/09/2017 2.13p 3.25p 3.25p 3.50p 0
04/09/2017 2.13p 3.25p 3.25p 3.50p 0
01/09/2017 2.13p 3.25p 3.25p 3.50p 0
31/08/2017 2.13p 3.25p 3.25p 3.50p 0
30/08/2017 2.13p 3.25p 3.25p 3.50p 0
29/08/2017 2.13p 3.25p 3.25p 3.50p 0
25/08/2017 2.13p 3.25p 3.25p 3.50p 0
24/08/2017 2.13p 3.25p 3.25p 3.50p 0
23/08/2017 2.13p 3.25p 3.25p 3.50p 0
22/08/2017 2.13p 3.25p 3.25p 3.50p 0
21/08/2017 2.13p 3.25p 3.25p 3.50p 0
18/08/2017 2.13p 3.25p 3.25p 3.50p 0
17/08/2017 2.13p 3.25p 3.25p 3.50p 0
16/08/2017 2.13p 3.25p 3.25p 3.50p 0
15/08/2017 2.13p 3.25p 3.25p 3.50p 0
14/08/2017 2.13p 3.25p 3.25p 3.50p 0
11/08/2017 2.13p 3.25p 3.25p 3.50p 0
10/08/2017 2.13p 3.25p 3.25p 3.50p 0
09/08/2017 2.13p 3.25p 3.25p 3.50p 0
08/08/2017 2.13p 3.25p 3.25p 3.50p 0
07/08/2017 2.13p 3.25p 3.25p 3.50p 0
04/08/2017 2.13p 3.25p 3.25p 3.50p 0
03/08/2017 2.13p 3.25p 3.25p 3.50p 0
02/08/2017 2.13p 3.25p 3.25p 3.50p 0
01/08/2017 2.13p 3.25p 3.25p 3.50p 0
31/07/2017 2.13p 3.25p 3.25p 3.50p 0
28/07/2017 2.13p 3.25p 3.25p 3.50p 0
27/07/2017 2.13p 3.25p 3.25p 3.50p 0
26/07/2017 2.13p 3.25p 3.25p 3.50p 0
25/07/2017 2.13p 3.25p 3.25p 3.50p 0
24/07/2017 2.13p 3.25p 3.25p 3.50p 0
21/07/2017 2.13p 3.25p 3.25p 3.50p 0
20/07/2017 2.13p 3.25p 3.25p 3.50p 0
19/07/2017 2.13p 3.25p 3.25p 3.50p 0
18/07/2017 2.13p 3.25p 3.25p 3.50p 0
17/07/2017 2.13p 3.25p 3.25p 3.50p 0
14/07/2017 2.13p 3.25p 3.25p 3.50p 0
13/07/2017 2.13p 3.25p 3.25p 3.50p 0
12/07/2017 2.13p 3.25p 3.25p 3.50p 0
11/07/2017 2.13p 3.25p 3.25p 3.50p 0
10/07/2017 2.13p 3.25p 3.25p 3.50p 0
07/07/2017 2.13p 3.25p 3.25p 3.50p 0
06/07/2017 2.13p 3.25p 3.25p 3.50p 0
05/07/2017 2.13p 3.25p 3.25p 3.50p 0
04/07/2017 2.13p 3.25p 3.25p 3.50p 0
03/07/2017 2.13p 3.25p 3.25p 3.50p 0
30/06/2017 2.13p 3.25p 3.25p 3.50p 0
29/06/2017 2.13p 3.25p 3.25p 3.50p 0
28/06/2017 2.13p 3.25p 3.25p 3.50p 0
27/06/2017 2.13p 3.25p 3.25p 3.50p 0
26/06/2017 2.13p 3.25p 3.25p 3.50p 0
23/06/2017 2.13p 3.25p 3.25p 3.50p 0
22/06/2017 2.13p 3.25p 3.25p 3.50p 0
21/06/2017 2.13p 3.25p 3.25p 3.50p 0
20/06/2017 2.13p 3.25p 3.25p 3.50p 0
19/06/2017 2.13p 3.25p 3.25p 3.50p 0
16/06/2017 2.13p 3.25p 3.25p 3.50p 0
15/06/2017 2.13p 3.25p 3.25p 3.50p 0
14/06/2017 2.13p 3.25p 3.25p 3.50p 0
13/06/2017 2.13p 3.25p 3.25p 3.50p 0
12/06/2017 2.13p 3.25p 3.25p 3.50p 0
09/06/2017 2.13p 3.25p 3.25p 3.50p 0
08/06/2017 2.13p 3.25p 3.25p 3.50p 0
07/06/2017 2.13p 3.25p 3.25p 3.50p 0
06/06/2017 2.13p 3.25p 3.25p 3.50p 0
05/06/2017 2.13p 3.25p 3.25p 3.50p 0
02/06/2017 2.13p 3.25p 3.25p 3.50p 0

*Close Price adjusted for both dividends and splits