Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/04/2023 0.23p 0.26p 0.22p 0.26p 1180742
27/04/2023 0.28p 0.28p 0.21p 0.25p 2581007
26/04/2023 0.22p 0.24p 0.22p 0.24p 642181
25/04/2023 0.22p 0.28p 0.21p 0.25p 3338126
24/04/2023 0.25p 0.25p 0.21p 0.25p 2660226
21/04/2023 0.22p 0.23p 0.21p 0.23p 4460258
20/04/2023 0.22p 0.23p 0.22p 0.23p 573644
19/04/2023 0.22p 0.25p 0.22p 0.23p 3702697
18/04/2023 0.25p 0.24p 0.22p 0.24p 882869
17/04/2023 0.25p 0.27p 0.22p 0.24p 43794572
14/04/2023 0.30p 0.34p 0.27p 0.31p 10166317
13/04/2023 0.30p 0.31p 0.28p 0.29p 4930442
12/04/2023 0.30p 0.33p 0.27p 0.30p 2801409
11/04/2023 0.30p 0.31p 0.28p 0.30p 4011050
06/04/2023 0.31p 0.33p 0.30p 0.30p 4996674
05/04/2023 0.32p 0.33p 0.30p 0.32p 712650
04/04/2023 0.32p 0.32p 0.30p 0.31p 4376139
03/04/2023 0.32p 0.33p 0.31p 0.31p 1405547
31/03/2023 0.31p 0.32p 0.30p 0.31p 563501
30/03/2023 0.31p 0.32p 0.30p 0.31p 2044154
29/03/2023 0.31p 0.32p 0.30p 0.31p 4612903
28/03/2023 0.31p 0.32p 0.30p 0.31p 5932996
27/03/2023 0.40p 0.44p 0.30p 0.32p 23844268
24/03/2023 0.34p 0.35p 0.32p 0.33p 1331858
23/03/2023 0.34p 0.36p 0.32p 0.36p 1681026
22/03/2023 0.34p 0.38p 0.33p 0.36p 1441449
21/03/2023 0.34p 0.40p 0.32p 0.36p 3314891
20/03/2023 0.36p 0.40p 0.32p 0.35p 16124399
17/03/2023 0.33p 0.35p 0.30p 0.35p 2790750
16/03/2023 0.33p 0.35p 0.32p 0.35p 1790035
15/03/2023 0.33p 0.35p 0.30p 0.34p 5310407
14/03/2023 0.31p 0.39p 0.31p 0.35p 1200267
13/03/2023 0.32p 0.34p 0.31p 0.34p 1042456
10/03/2023 0.35p 0.35p 0.32p 0.35p 1384750
09/03/2023 0.35p 0.35p 0.31p 0.35p 625331
08/03/2023 0.35p 0.34p 0.32p 0.34p 1130588
07/03/2023 0.35p 0.39p 0.31p 0.35p 1725656
06/03/2023 0.35p 0.37p 0.31p 0.35p 454732
03/03/2023 0.35p 0.37p 0.33p 0.35p 2636069
02/03/2023 0.34p 0.37p 0.31p 0.32p 2678353
01/03/2023 0.34p 0.38p 0.32p 0.34p 3954076
28/02/2023 0.33p 0.36p 0.29p 0.36p 8296083
27/02/2023 0.30p 0.35p 0.28p 0.32p 7673256
24/02/2023 0.28p 0.30p 0.28p 0.29p 995988
23/02/2023 0.28p 0.29p 0.27p 0.28p 1875779
22/02/2023 0.29p 0.30p 0.28p 0.29p 2384545
21/02/2023 0.31p 0.35p 0.29p 0.31p 293326
20/02/2023 0.31p 0.32p 0.29p 0.32p 1279330
17/02/2023 0.31p 0.33p 0.28p 0.31p 3524162
16/02/2023 0.29p 0.30p 0.28p 0.30p 1630956
15/02/2023 0.29p 0.33p 0.28p 0.31p 2702898
14/02/2023 0.31p 0.31p 0.29p 0.30p 665388
13/02/2023 0.31p 0.33p 0.30p 0.31p 1085969
10/02/2023 0.31p 0.32p 0.29p 0.31p 2455669
09/02/2023 0.31p 0.32p 0.30p 0.32p 2917629
08/02/2023 0.30p 0.33p 0.29p 0.31p 3678066
07/02/2023 0.30p 0.35p 0.28p 0.32p 4892392
06/02/2023 0.29p 0.32p 0.28p 0.30p 1577862
03/02/2023 0.29p 0.35p 0.29p 0.31p 3863676
02/02/2023 0.29p 0.35p 0.28p 0.30p 4038727
01/02/2023 0.30p 0.32p 0.29p 0.32p 1640623
31/01/2023 0.29p 0.31p 0.29p 0.31p 4394303
30/01/2023 0.30p 0.33p 0.30p 0.31p 2953814
27/01/2023 0.32p 0.33p 0.31p 0.33p 2811411
26/01/2023 0.32p 0.33p 0.29p 0.32p 9638637
25/01/2023 0.30p 0.35p 0.27p 0.31p 6226556
24/01/2023 0.28p 0.30p 0.27p 0.30p 1304405
23/01/2023 0.28p 0.33p 0.25p 0.28p 3477196
20/01/2023 0.29p 0.35p 0.28p 0.32p 140304
19/01/2023 0.29p 0.35p 0.28p 0.32p 280841
18/01/2023 0.29p 0.32p 0.28p 0.32p 2709532
17/01/2023 0.29p 0.32p 0.29p 0.32p 2981545
16/01/2023 0.31p 0.35p 0.28p 0.31p 3576344
13/01/2023 0.30p 0.34p 0.29p 0.34p 4399817
12/01/2023 0.29p 0.33p 0.29p 0.33p 2697651
11/01/2023 0.30p 0.33p 0.28p 0.33p 944510
10/01/2023 0.30p 0.33p 0.28p 0.31p 6221887
09/01/2023 0.30p 0.32p 0.27p 0.30p 3904858
06/01/2023 0.31p 0.32p 0.27p 0.31p 1968636
05/01/2023 0.30p 0.33p 0.29p 0.31p 7237874
04/01/2023 0.32p 0.34p 0.30p 0.34p 1495000
03/01/2023 0.32p 0.36p 0.30p 0.32p 2546933
30/12/2022 0.32p 0.34p 0.30p 0.34p 708950
29/12/2022 0.32p 0.34p 0.30p 0.33p 1469004
28/12/2022 0.32p 0.35p 0.30p 0.35p 2141782
23/12/2022 0.33p 0.35p 0.33p 0.35p 1445791
22/12/2022 0.40p 0.36p 0.33p 0.36p 416978
21/12/2022 0.40p 0.38p 0.34p 0.35p 2763893
20/12/2022 0.40p 0.44p 0.33p 0.34p 40775400
19/12/2022 0.30p 0.31p 0.28p 0.29p 2649620
16/12/2022 0.32p 0.32p 0.30p 0.32p 8681092
15/12/2022 0.31p 0.39p 0.30p 0.36p 1925907
14/12/2022 0.32p 0.35p 0.31p 0.33p 531508
13/12/2022 0.32p 0.37p 0.31p 0.34p 4407202
12/12/2022 0.33p 0.39p 0.31p 0.37p 12654750
09/12/2022 0.31p 0.40p 0.31p 0.36p 3542242
08/12/2022 0.33p 0.35p 0.33p 0.35p 790620
07/12/2022 0.32p 0.40p 0.32p 0.36p 1743462
06/12/2022 0.35p 0.36p 0.30p 0.36p 3623690
05/12/2022 0.35p 0.37p 0.35p 0.36p 104784
02/12/2022 0.35p 0.37p 0.35p 0.37p 747756
01/12/2022 0.35p 0.38p 0.35p 0.38p 3979877
30/11/2022 0.37p 0.40p 0.36p 0.38p 2838870
29/11/2022 0.35p 0.39p 0.35p 0.37p 401721
28/11/2022 0.35p 0.40p 0.35p 0.36p 1740290
25/11/2022 0.37p 0.39p 0.35p 0.38p 1617957
24/11/2022 0.38p 0.39p 0.36p 0.38p 354631
23/11/2022 0.38p 0.39p 0.36p 0.38p 1683752
22/11/2022 0.42p 0.45p 0.37p 0.38p 21216862
21/11/2022 0.35p 0.43p 0.32p 0.41p 11603450
18/11/2022 0.34p 0.36p 0.34p 0.35p 4909553
17/11/2022 0.35p 0.36p 0.32p 0.36p 3081884
16/11/2022 0.36p 0.39p 0.35p 0.37p 5426570
15/11/2022 0.36p 0.39p 0.34p 0.37p 1640980
14/11/2022 0.35p 0.40p 0.35p 0.37p 6209224
11/11/2022 0.40p 0.44p 0.35p 0.35p 13477196

*Close Price adjusted for both dividends and splits