Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/07/2022 0.37p 0.40p 0.35p 0.35p 6442506
14/07/2022 0.36p 0.37p 0.32p 0.36p 1482947
13/07/2022 0.35p 0.37p 0.35p 0.35p 4043252
12/07/2022 0.38p 0.42p 0.36p 0.37p 7756990
11/07/2022 0.37p 0.43p 0.37p 0.43p 3655875
08/07/2022 0.37p 0.39p 0.36p 0.38p 1598535
07/07/2022 0.38p 0.40p 0.33p 0.38p 8076265
06/07/2022 0.33p 0.37p 0.33p 0.34p 5153943
05/07/2022 0.36p 0.39p 0.30p 0.35p 1639587
04/07/2022 0.39p 0.39p 0.34p 0.35p 1888621
01/07/2022 0.34p 0.38p 0.32p 0.38p 1297707
30/06/2022 0.36p 0.38p 0.30p 0.35p 5830187
29/06/2022 0.33p 0.50p 0.32p 0.38p 25413492
28/06/2022 0.32p 0.35p 0.31p 0.34p 3004002
27/06/2022 0.38p 0.39p 0.33p 0.37p 2172817
24/06/2022 0.32p 0.37p 0.30p 0.37p 20001564
23/06/2022 0.30p 0.32p 0.30p 0.32p 693170
22/06/2022 0.30p 0.32p 0.29p 0.32p 529575
21/06/2022 0.30p 0.33p 0.29p 0.33p 2130757
20/06/2022 0.34p 0.35p 0.29p 0.30p 4561901
17/06/2022 0.32p 0.34p 0.30p 0.33p 7669781
16/06/2022 0.33p 0.35p 0.32p 0.35p 1612415
15/06/2022 0.33p 0.36p 0.30p 0.34p 2346586
14/06/2022 0.35p 0.37p 0.34p 0.37p 393380
13/06/2022 0.35p 0.37p 0.33p 0.37p 956475
10/06/2022 0.36p 0.39p 0.35p 0.35p 6177577
09/06/2022 0.37p 0.40p 0.35p 0.38p 3232075
08/06/2022 0.39p 0.42p 0.38p 0.40p 770166
07/06/2022 0.42p 0.43p 0.40p 0.43p 3696336
06/06/2022 0.42p 0.45p 0.40p 0.41p 3796190
03/06/2022 0.42p 0.48p 0.42p 0.43p 2833558
02/06/2022 0.42p 0.48p 0.42p 0.43p 2833558
01/06/2022 0.42p 0.48p 0.42p 0.43p 2833558
31/05/2022 0.40p 0.52p 0.38p 0.46p 43971920
27/05/2022 0.78p 0.95p 0.76p 0.86p 4427428
26/05/2022 0.82p 0.84p 0.75p 0.82p 3377497
25/05/2022 0.79p 0.86p 0.76p 0.86p 2264493
24/05/2022 0.80p 0.88p 0.75p 0.80p 3996127
23/05/2022 0.85p 0.88p 0.80p 0.88p 1202953
20/05/2022 0.86p 0.90p 0.86p 0.90p 1179116
19/05/2022 0.87p 0.89p 0.86p 0.88p 1629044
18/05/2022 0.87p 0.90p 0.87p 0.90p 366796
17/05/2022 0.90p 0.90p 0.86p 0.90p 1118084
16/05/2022 0.88p 0.92p 0.85p 0.88p 2851420
13/05/2022 0.89p 0.93p 0.87p 0.93p 2096016
12/05/2022 0.90p 0.95p 0.85p 0.90p 2101699
11/05/2022 0.90p 0.93p 0.90p 0.93p 2033308
10/05/2022 0.93p 0.95p 0.91p 0.95p 2228371
09/05/2022 0.93p 0.97p 0.92p 0.94p 1099119
06/05/2022 0.93p 0.99p 0.85p 0.95p 4350463
05/05/2022 0.92p 0.95p 0.90p 0.93p 7438052
04/05/2022 0.95p 1.00p 0.90p 0.95p 2233926
03/05/2022 0.94p 0.98p 0.92p 0.96p 2451766
02/05/2022 0.93p 0.97p 0.90p 0.96p 4016475
29/04/2022 0.93p 0.97p 0.90p 0.96p 4016475
28/04/2022 0.93p 1.10p 0.91p 1.01p 2604431
27/04/2022 0.93p 0.97p 0.90p 0.94p 1003693
26/04/2022 0.95p 0.99p 0.91p 0.98p 840701
25/04/2022 0.97p 1.02p 0.91p 1.00p 1681709
22/04/2022 0.94p 0.98p 0.90p 0.98p 1332500
21/04/2022 1.10p 1.15p 0.91p 0.93p 15806387
20/04/2022 0.99p 0.99p 0.92p 0.95p 1234824
19/04/2022 0.98p 1.02p 0.92p 1.00p 1256917
18/04/2022 0.95p 1.00p 0.90p 0.97p 2625468
15/04/2022 0.95p 1.00p 0.90p 0.97p 2625468
14/04/2022 0.95p 1.00p 0.90p 0.97p 2625468
13/04/2022 0.96p 1.00p 0.95p 0.98p 2052324
12/04/2022 0.95p 1.00p 0.95p 0.98p 2489226
11/04/2022 1.00p 1.03p 0.97p 0.98p 2627986
08/04/2022 0.96p 1.03p 0.95p 1.03p 8044692
07/04/2022 1.01p 1.03p 0.95p 1.03p 2284815
06/04/2022 1.05p 1.06p 0.96p 1.03p 4108028
05/04/2022 0.92p 0.99p 0.89p 0.99p 4458861
04/04/2022 0.94p 0.98p 0.88p 0.92p 2871744
01/04/2022 0.93p 0.95p 0.92p 0.95p 2157488
31/03/2022 0.93p 0.98p 0.90p 0.98p 3220811
30/03/2022 0.92p 0.96p 0.85p 0.94p 5772626
29/03/2022 0.97p 0.99p 0.90p 0.93p 3697907
28/03/2022 1.00p 1.15p 0.93p 0.97p 5267997
25/03/2022 1.00p 1.05p 0.94p 1.00p 3912193
24/03/2022 0.95p 1.25p 0.90p 1.05p 24089826
23/03/2022 0.96p 1.00p 0.90p 0.95p 3129164
22/03/2022 0.90p 0.95p 0.87p 0.95p 3111153
21/03/2022 0.90p 0.95p 0.90p 0.95p 2792927
18/03/2022 1.00p 1.00p 0.87p 0.95p 1150591
17/03/2022 0.90p 1.00p 0.87p 0.93p 2383438
16/03/2022 0.95p 0.98p 0.90p 0.98p 1756126
15/03/2022 0.95p 1.01p 0.92p 0.98p 1868522
14/03/2022 0.94p 1.01p 0.88p 0.98p 3344016
11/03/2022 0.89p 0.96p 0.88p 0.93p 5775406
10/03/2022 0.93p 0.95p 0.86p 0.94p 2448518
09/03/2022 0.90p 0.95p 0.85p 0.93p 5469605
08/03/2022 0.90p 0.95p 0.85p 0.93p 4304522
07/03/2022 0.95p 0.95p 0.90p 0.95p 852960
04/03/2022 0.95p 1.10p 0.91p 0.95p 4561670
03/03/2022 1.01p 1.04p 0.97p 1.03p 1858347
02/03/2022 1.07p 1.12p 0.95p 1.04p 6233023
01/03/2022 1.07p 1.14p 1.03p 1.08p 1488803
28/02/2022 1.05p 1.14p 1.02p 1.10p 1995325
25/02/2022 1.10p 1.13p 1.08p 1.11p 1568036
24/02/2022 1.00p 1.09p 0.95p 1.08p 4759599
23/02/2022 1.04p 1.09p 1.01p 1.05p 1702938
22/02/2022 1.05p 1.08p 1.01p 1.05p 3669039
21/02/2022 1.10p 1.13p 1.07p 1.13p 2056850
18/02/2022 1.10p 1.20p 1.05p 1.13p 3403171
17/02/2022 1.15p 1.15p 1.10p 1.15p 152083
16/02/2022 1.10p 1.19p 1.06p 1.15p 2969680
15/02/2022 1.10p 1.23p 1.03p 1.10p 3602670
14/02/2022 1.20p 1.30p 1.05p 1.10p 8324100
11/02/2022 1.50p 1.54p 1.25p 1.25p 21402596
10/02/2022 1.41p 1.64p 1.37p 1.50p 19467790
09/02/2022 1.30p 1.45p 1.25p 1.38p 15558002
08/02/2022 1.20p 1.50p 1.10p 1.43p 22545996
07/02/2022 1.00p 1.10p 1.00p 1.01p 1557052
04/02/2022 1.13p 1.13p 1.01p 1.05p 1425944
03/02/2022 1.15p 1.15p 1.10p 1.13p 1788241
02/02/2022 1.15p 1.15p 1.13p 1.15p 247018
01/02/2022 1.15p 1.19p 1.12p 1.15p 603869
31/01/2022 1.20p 1.23p 1.10p 1.15p 1051940
28/01/2022 1.23p 1.35p 1.17p 1.20p 14571117
27/01/2022 1.01p 1.25p 0.98p 1.20p 11661426
26/01/2022 1.01p 1.05p 0.96p 1.01p 7037150
25/01/2022 1.03p 1.05p 0.96p 1.00p 4391622
24/01/2022 1.10p 1.10p 1.00p 1.05p 1614802
21/01/2022 1.10p 1.10p 1.05p 1.10p 1262897
20/01/2022 1.10p 1.10p 1.05p 1.10p 1969936
19/01/2022 1.10p 1.12p 1.07p 1.10p 1552578
18/01/2022 1.15p 1.15p 1.05p 1.10p 2238791
17/01/2022 1.18p 1.18p 1.10p 1.15p 2965944
14/01/2022 1.18p 1.18p 1.15p 1.18p 1174402
13/01/2022 1.18p 1.18p 1.15p 1.18p 1504543
12/01/2022 1.20p 1.20p 1.10p 1.18p 1322907
10/01/2022 1.15p 1.20p 1.13p 1.18p 1186065
07/01/2022 1.20p 1.22p 1.13p 1.15p 4200701
06/01/2022 1.25p 1.25p 1.13p 1.20p 1955269
05/01/2022 1.14p 1.40p 1.14p 1.29p 10345824
04/01/2022 1.08p 1.24p 1.00p 1.15p 10997683
31/12/2021 1.08p 1.08p 1.06p 1.08p 930201
30/12/2021 1.08p 1.10p 1.00p 1.08p 2548008
29/12/2021 1.13p 1.13p 1.06p 1.08p 1524119
24/12/2021 1.13p 1.13p 1.11p 1.13p 16856
23/12/2021 1.13p 1.15p 1.10p 1.13p 1146948
22/12/2021 1.10p 1.13p 1.06p 1.10p 2774128
21/12/2021 1.05p 1.15p 1.02p 1.08p 15862622
20/12/2021 1.05p 1.08p 1.01p 1.05p 4675109
17/12/2021 1.20p 1.20p 1.04p 1.08p 7853226
16/12/2021 1.20p 1.22p 1.12p 1.20p 5693895
15/12/2021 1.20p 1.24p 1.13p 1.20p 7412487
14/12/2021 1.50p 1.50p 1.12p 1.20p 26456064
13/12/2021 1.35p 1.40p 1.30p 1.40p 1921515
10/12/2021 1.33p 1.37p 1.31p 1.35p 981700
09/12/2021 1.43p 1.43p 1.35p 1.38p 3129476
08/12/2021 1.43p 1.43p 1.40p 1.43p 809772
07/12/2021 1.48p 1.48p 1.40p 1.43p 1056441
06/12/2021 1.50p 1.50p 1.41p 1.48p 1013045
03/12/2021 1.53p 1.53p 1.41p 1.50p 4978371
02/12/2021 1.48p 1.53p 1.40p 1.53p 1760032
01/12/2021 1.53p 1.53p 1.50p 1.53p 834806
30/11/2021 1.53p 1.54p 1.50p 1.53p 2417463
29/11/2021 1.58p 1.58p 1.50p 1.55p 1370528
26/11/2021 1.65p 1.65p 1.46p 1.58p 2208393
25/11/2021 1.55p 1.89p 1.50p 1.65p 23281608
24/11/2021 1.45p 1.49p 1.42p 1.45p 817998
23/11/2021 1.45p 1.50p 1.41p 1.45p 1389179
22/11/2021 1.45p 1.46p 1.40p 1.45p 1904050
19/11/2021 1.50p 1.51p 1.40p 1.45p 1793484
18/11/2021 1.55p 1.59p 1.40p 1.50p 2277651
17/11/2021 1.70p 1.70p 1.50p 1.55p 2781106
16/11/2021 1.70p 1.80p 1.63p 1.70p 3545456
15/11/2021 1.70p 1.74p 1.63p 1.70p 1019480
12/11/2021 1.75p 1.84p 1.61p 1.70p 10538823
11/11/2021 1.78p 1.81p 1.60p 1.68p 3254190
10/11/2021 1.78p 1.81p 1.74p 1.78p 1212611
09/11/2021 1.85p 1.87p 1.74p 1.78p 5250681
08/11/2021 1.75p 1.89p 1.63p 1.85p 4288522
05/11/2021 1.95p 1.95p 1.70p 1.76p 7688129
04/11/2021 1.58p 1.90p 1.58p 1.88p 12208774
03/11/2021 1.48p 1.70p 1.47p 1.65p 19528976
02/11/2021 1.35p 1.50p 1.30p 1.48p 11254707
01/11/2021 1.28p 1.39p 1.24p 1.35p 5311414
29/10/2021 1.28p 1.30p 1.24p 1.28p 1237607
28/10/2021 1.30p 1.30p 1.20p 1.28p 3398275
27/10/2021 1.33p 1.35p 1.26p 1.30p 2060367
26/10/2021 1.40p 1.40p 1.30p 1.36p 2193842
25/10/2021 1.40p 1.41p 1.35p 1.40p 5680494
22/10/2021 1.43p 1.60p 1.35p 1.40p 9543966
21/10/2021 1.18p 1.58p 1.17p 1.43p 20923218
20/10/2021 1.25p 1.25p 1.15p 1.18p 2489046
19/10/2021 1.25p 1.25p 1.20p 1.25p 1951059
18/10/2021 1.15p 1.25p 1.12p 1.20p 6318596
15/10/2021 1.15p 1.17p 1.15p 1.15p 2120075
14/10/2021 1.18p 1.18p 1.12p 1.18p 1285175
13/10/2021 1.18p 1.18p 1.15p 1.18p 2068349
12/10/2021 1.23p 1.25p 1.15p 1.18p 4614739
11/10/2021 1.23p 1.24p 1.18p 1.20p 1461149
08/10/2021 1.28p 1.28p 1.20p 1.23p 1933337
07/10/2021 1.28p 1.28p 1.25p 1.28p 81033
06/10/2021 1.28p 1.29p 1.20p 1.28p 2511086
05/10/2021 1.33p 1.33p 1.25p 1.28p 778871
04/10/2021 1.33p 1.33p 1.25p 1.33p 1965839

*Close Price adjusted for both dividends and splits