Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/02/2024 0.34p 0.33p 0.26p 0.30p 300591
12/02/2024 0.34p 0.33p 0.28p 0.30p 1882033
09/02/2024 0.34p 0.31p 0.28p 0.30p 217229
08/02/2024 0.34p 0.34p 0.26p 0.30p 231722
07/02/2024 0.34p 0.33p 0.29p 0.30p 515000
06/02/2024 0.34p 0.34p 0.26p 0.30p 69063
05/02/2024 0.34p 0.34p 0.28p 0.30p 585788
02/02/2024 0.34p 0.34p 0.26p 0.30p 169169
01/02/2024 0.34p 0.34p 0.26p 0.31p 92037
31/01/2024 0.34p 0.34p 0.28p 0.32p 1632569
30/01/2024 0.34p 0.34p 0.28p 0.31p 260302
29/01/2024 0.34p 0.42p 0.26p 0.30p 38998564
26/01/2024 0.36p 0.39p 0.37p 0.39p 274589
25/01/2024 0.36p 0.39p 0.35p 0.39p 266300
24/01/2024 0.36p 0.44p 0.37p 0.39p 459211
23/01/2024 0.36p 0.44p 0.34p 0.39p 2782070
22/01/2024 0.44p 0.44p 0.36p 0.40p 7842631
19/01/2024 0.43p 0.44p 0.34p 0.39p 197028
18/01/2024 0.43p 0.40p 0.38p 0.40p 111945
17/01/2024 0.43p 0.41p 0.38p 0.40p 2018965
16/01/2024 0.43p 0.44p 0.36p 0.40p 652125
15/01/2024 0.43p 0.44p 0.36p 0.40p 162560
12/01/2024 0.43p 0.44p 0.34p 0.40p 925195
11/01/2024 0.40p 0.43p 0.38p 0.39p 1373363
10/01/2024 0.40p 0.43p 0.37p 0.39p 2829986
09/01/2024 0.40p 0.40p 0.37p 0.37p 547882
08/01/2024 0.40p 0.44p 0.35p 0.38p 2840263
05/01/2024 0.40p 0.44p 0.32p 0.40p 5778955
04/01/2024 0.35p 0.38p 0.28p 0.35p 3310776
03/01/2024 0.34p 0.35p 0.29p 0.32p 1811462
02/01/2024 0.34p 0.35p 0.31p 0.33p 419790
29/12/2023 0.34p 0.34p 0.31p 0.33p 3395471
28/12/2023 0.30p 0.34p 0.29p 0.32p 1037763
27/12/2023 0.30p 0.34p 0.29p 0.33p 10356177
22/12/2023 0.30p 0.29p 0.26p 0.28p 384853
21/12/2023 0.30p 0.28p 0.28p 0.28p 0
20/12/2023 0.30p 0.30p 0.26p 0.28p 811510
19/12/2023 0.30p 0.31p 0.27p 0.28p 11151269
18/12/2023 0.30p 0.35p 0.30p 0.33p 7562857
15/12/2023 0.35p 0.35p 0.29p 0.33p 13625643
14/12/2023 0.30p 0.31p 0.25p 0.31p 6689361
13/12/2023 0.28p 0.31p 0.28p 0.28p 97623
12/12/2023 0.28p 0.31p 0.25p 0.28p 3023177
11/12/2023 0.28p 0.31p 0.25p 0.28p 3471349
08/12/2023 0.28p 0.30p 0.26p 0.28p 3429733
07/12/2023 0.27p 0.30p 0.26p 0.30p 2634286
06/12/2023 0.27p 0.30p 0.25p 0.30p 11193
05/12/2023 0.27p 0.34p 0.26p 0.30p 97312
04/12/2023 0.27p 0.33p 0.28p 0.29p 790516
01/12/2023 0.27p 0.33p 0.26p 0.29p 419924
30/11/2023 0.27p 0.30p 0.26p 0.30p 1153004
29/11/2023 0.27p 0.30p 0.27p 0.27p 1375000
28/11/2023 0.28p 0.26p 0.25p 0.26p 54200
27/11/2023 0.28p 0.28p 0.25p 0.27p 73149
24/11/2023 0.28p 0.30p 0.28p 0.28p 2354241
23/11/2023 0.29p 0.29p 0.28p 0.29p 359649
22/11/2023 0.29p 0.34p 0.28p 0.29p 683028
21/11/2023 0.29p 0.31p 0.29p 0.30p 1873912
20/11/2023 0.29p 0.31p 0.27p 0.30p 1352922
17/11/2023 0.29p 0.29p 0.25p 0.27p 1375408
16/11/2023 0.30p 0.33p 0.25p 0.29p 701035
15/11/2023 0.30p 0.33p 0.27p 0.30p 2498983
14/11/2023 0.30p 0.30p 0.27p 0.30p 732462
13/11/2023 0.30p 0.33p 0.26p 0.28p 8266311
10/11/2023 0.28p 0.30p 0.25p 0.28p 431825
09/11/2023 0.28p 0.29p 0.26p 0.28p 982583
08/11/2023 0.28p 0.28p 0.28p 0.28p 88212
07/11/2023 0.28p 0.30p 0.28p 0.28p 171516
06/11/2023 0.28p 0.28p 0.26p 0.28p 20000
03/11/2023 0.28p 0.30p 0.25p 0.28p 6475415
02/11/2023 0.28p 0.29p 0.27p 0.28p 1612341
01/11/2023 0.27p 0.30p 0.26p 0.28p 1963868
31/10/2023 0.27p 0.29p 0.27p 0.28p 3656591
30/10/2023 0.27p 0.29p 0.27p 0.29p 650222
27/10/2023 0.30p 0.30p 0.26p 0.29p 656079
26/10/2023 0.28p 0.29p 0.27p 0.28p 1016118
25/10/2023 0.28p 0.28p 0.26p 0.27p 1355945
24/10/2023 0.28p 0.27p 0.26p 0.27p 930131
23/10/2023 0.28p 0.33p 0.27p 0.27p 7832879
20/10/2023 0.28p 0.28p 0.25p 0.27p 6758723
19/10/2023 0.26p 0.30p 0.28p 0.28p 685863
18/10/2023 0.26p 0.30p 0.26p 0.28p 715062
17/10/2023 0.27p 0.28p 0.27p 0.28p 300000
16/10/2023 0.27p 0.30p 0.25p 0.28p 425911
13/10/2023 0.27p 0.28p 0.25p 0.28p 1140353
12/10/2023 0.27p 0.28p 0.25p 0.28p 377620
11/10/2023 0.27p 0.30p 0.26p 0.28p 2081571
10/10/2023 0.27p 0.28p 0.26p 0.28p 303805
09/10/2023 0.27p 0.30p 0.25p 0.28p 1119967
06/10/2023 0.26p 0.27p 0.26p 0.26p 1225057
05/10/2023 0.26p 0.26p 0.26p 0.26p 2675133
04/10/2023 0.26p 0.26p 0.25p 0.26p 2910405
03/10/2023 0.26p 0.27p 0.25p 0.26p 1220805
02/10/2023 0.26p 0.27p 0.25p 0.26p 7219602
29/09/2023 0.28p 0.29p 0.25p 0.26p 2784731
28/09/2023 0.28p 0.29p 0.28p 0.28p 2239430
27/09/2023 0.30p 0.30p 0.26p 0.27p 2307644
26/09/2023 0.28p 0.28p 0.28p 0.28p 2968890
25/09/2023 0.28p 0.30p 0.26p 0.28p 3300645
22/09/2023 0.27p 0.30p 0.26p 0.28p 7135532
21/09/2023 0.30p 0.30p 0.26p 0.29p 543913
20/09/2023 0.30p 0.31p 0.26p 0.29p 948709
19/09/2023 0.30p 0.31p 0.26p 0.29p 2963974
18/09/2023 0.30p 0.32p 0.25p 0.29p 13782386
15/09/2023 0.26p 0.28p 0.26p 0.28p 410000
14/09/2023 0.26p 0.28p 0.26p 0.28p 790271
13/09/2023 0.26p 0.28p 0.25p 0.28p 1798634
12/09/2023 0.28p 0.30p 0.26p 0.28p 716916
11/09/2023 0.28p 0.29p 0.26p 0.28p 1831241
08/09/2023 0.28p 0.28p 0.26p 0.28p 909757
07/09/2023 0.28p 0.28p 0.25p 0.28p 380884
06/09/2023 0.28p 0.29p 0.25p 0.28p 910312
05/09/2023 0.28p 0.29p 0.25p 0.28p 738405
04/09/2023 0.30p 0.30p 0.25p 0.28p 1020931
01/09/2023 0.28p 0.29p 0.26p 0.28p 854022
31/08/2023 0.28p 0.30p 0.26p 0.28p 4335576
30/08/2023 0.31p 0.29p 0.27p 0.27p 1120561
29/08/2023 0.31p 0.30p 0.25p 0.27p 760972
25/08/2023 0.31p 0.31p 0.28p 0.28p 1534510
24/08/2023 0.27p 0.33p 0.25p 0.28p 1576357
23/08/2023 0.29p 0.29p 0.27p 0.29p 670064
22/08/2023 0.29p 0.31p 0.28p 0.30p 1123489
21/08/2023 0.29p 0.31p 0.27p 0.30p 1105308
18/08/2023 0.29p 0.32p 0.27p 0.30p 889970
17/08/2023 0.29p 0.32p 0.27p 0.30p 3453554
16/08/2023 0.31p 0.30p 0.27p 0.30p 1085821
15/08/2023 0.31p 0.33p 0.27p 0.30p 617265
14/08/2023 0.32p 0.31p 0.27p 0.30p 1465945
11/08/2023 0.32p 0.31p 0.29p 0.31p 1239327
10/08/2023 0.32p 0.32p 0.29p 0.29p 2099723
09/08/2023 0.30p 0.31p 0.27p 0.31p 1946872
08/08/2023 0.30p 0.30p 0.29p 0.29p 1943409
07/08/2023 0.30p 0.33p 0.27p 0.30p 1620322
04/08/2023 0.30p 0.31p 0.29p 0.30p 2812140
03/08/2023 0.30p 0.33p 0.27p 0.29p 3013837
02/08/2023 0.30p 0.33p 0.27p 0.31p 1808682
01/08/2023 0.32p 0.32p 0.26p 0.30p 7571681
31/07/2023 0.30p 0.34p 0.26p 0.29p 6140488
28/07/2023 0.30p 0.35p 0.28p 0.31p 18807520
27/07/2023 0.27p 0.30p 0.25p 0.28p 5575238
26/07/2023 0.26p 0.28p 0.25p 0.28p 6651840
25/07/2023 0.26p 0.29p 0.25p 0.28p 2335238
24/07/2023 0.25p 0.27p 0.25p 0.26p 718238
21/07/2023 0.25p 0.26p 0.25p 0.26p 536204
20/07/2023 0.25p 0.26p 0.25p 0.25p 527903
19/07/2023 0.25p 0.27p 0.24p 0.27p 5279361
18/07/2023 0.25p 0.29p 0.25p 0.27p 916424
17/07/2023 0.25p 0.30p 0.24p 0.26p 4647671
14/07/2023 0.23p 0.27p 0.23p 0.25p 7064699
13/07/2023 0.23p 0.25p 0.22p 0.25p 5547558
12/07/2023 0.24p 0.28p 0.22p 0.25p 2531987
11/07/2023 0.24p 0.27p 0.20p 0.23p 2144121
10/07/2023 0.24p 0.25p 0.21p 0.24p 2080407
07/07/2023 0.23p 0.24p 0.22p 0.24p 544828
06/07/2023 0.23p 0.25p 0.20p 0.23p 890271
05/07/2023 0.20p 0.25p 0.21p 0.22p 6488725
04/07/2023 0.20p 0.26p 0.20p 0.26p 4561856
03/07/2023 0.23p 0.25p 0.20p 0.23p 2761534
30/06/2023 0.25p 0.24p 0.22p 0.23p 680117
29/06/2023 0.25p 0.29p 0.23p 0.23p 2095729
28/06/2023 0.24p 0.25p 0.22p 0.24p 3456510
27/06/2023 0.24p 0.26p 0.23p 0.24p 3531116
26/06/2023 0.26p 0.30p 0.25p 0.27p 2152499
23/06/2023 0.24p 0.30p 0.24p 0.27p 1243014
22/06/2023 0.27p 0.30p 0.24p 0.25p 9179945
21/06/2023 0.27p 0.30p 0.25p 0.28p 2626959
20/06/2023 0.27p 0.28p 0.25p 0.27p 5921320
19/06/2023 0.28p 0.30p 0.24p 0.28p 8981186
16/06/2023 0.27p 0.27p 0.24p 0.27p 3259754
15/06/2023 0.27p 0.27p 0.22p 0.25p 3232611
14/06/2023 0.27p 0.27p 0.24p 0.25p 1005655
13/06/2023 0.27p 0.27p 0.22p 0.24p 1817142
12/06/2023 0.25p 0.29p 0.23p 0.25p 8139560
09/06/2023 0.27p 0.29p 0.21p 0.27p 11353945
08/06/2023 0.23p 0.24p 0.21p 0.24p 1345715
07/06/2023 0.24p 0.25p 0.23p 0.24p 1963968
06/06/2023 0.27p 0.27p 0.20p 0.23p 1949777
05/06/2023 0.25p 0.25p 0.22p 0.25p 3323200
02/06/2023 0.23p 0.28p 0.22p 0.22p 8680431
01/06/2023 0.25p 0.29p 0.22p 0.25p 8376803
31/05/2023 0.27p 0.29p 0.25p 0.27p 2293194
30/05/2023 0.26p 0.29p 0.25p 0.26p 2255307
26/05/2023 0.28p 0.29p 0.24p 0.27p 11045224
25/05/2023 0.26p 0.26p 0.23p 0.26p 8593978
24/05/2023 0.26p 0.27p 0.22p 0.25p 4921215
23/05/2023 0.25p 0.29p 0.22p 0.25p 3244747
22/05/2023 0.24p 0.29p 0.22p 0.24p 6528923
19/05/2023 0.23p 0.25p 0.22p 0.24p 4777765
18/05/2023 0.33p 0.35p 0.23p 0.24p 38013844
17/05/2023 0.29p 0.29p 0.25p 0.27p 27115274
16/05/2023 0.24p 0.26p 0.22p 0.26p 2292420
15/05/2023 0.29p 0.29p 0.23p 0.26p 2872362
12/05/2023 0.29p 0.29p 0.24p 0.27p 733375
11/05/2023 0.27p 0.29p 0.24p 0.27p 5915881
10/05/2023 0.24p 0.29p 0.23p 0.26p 18669980
09/05/2023 0.23p 0.26p 0.23p 0.26p 898024
05/05/2023 0.23p 0.29p 0.22p 0.26p 2062796
04/05/2023 0.24p 0.27p 0.22p 0.26p 1351978
03/05/2023 0.23p 0.29p 0.23p 0.26p 1380063
02/05/2023 0.23p 0.26p 0.22p 0.26p 2707092

*Close Price adjusted for both dividends and splits