Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/10/2022 0.36p 0.39p 0.33p 0.39p 1539359
24/10/2022 0.35p 0.39p 0.34p 0.39p 1237490
21/10/2022 0.39p 0.39p 0.32p 0.39p 894385
20/10/2022 0.39p 0.42p 0.36p 0.36p 728204
19/10/2022 0.39p 0.42p 0.34p 0.40p 4766336
18/10/2022 0.39p 0.39p 0.32p 0.36p 1034309
17/10/2022 0.35p 0.45p 0.32p 0.36p 4814451
14/10/2022 0.39p 0.40p 0.35p 0.40p 794602
13/10/2022 0.39p 0.45p 0.35p 0.40p 958912
12/10/2022 0.36p 0.40p 0.35p 0.40p 399490
11/10/2022 0.36p 0.45p 0.35p 0.38p 465620
10/10/2022 0.38p 0.45p 0.33p 0.38p 3758624
07/10/2022 0.34p 0.40p 0.32p 0.37p 4065920
06/10/2022 0.34p 0.40p 0.32p 0.37p 1456631
05/10/2022 0.32p 0.40p 0.32p 0.36p 1168250
04/10/2022 0.34p 0.40p 0.32p 0.36p 1508824
03/10/2022 0.36p 0.37p 0.32p 0.37p 546255
30/09/2022 0.36p 0.36p 0.34p 0.36p 1098953
29/09/2022 0.38p 0.38p 0.35p 0.37p 3390698
28/09/2022 0.38p 0.40p 0.35p 0.38p 3950150
27/09/2022 0.43p 0.45p 0.38p 0.40p 634957
26/09/2022 0.43p 0.50p 0.38p 0.40p 5556108
23/09/2022 0.45p 0.50p 0.40p 0.40p 16178155
22/09/2022 0.53p 0.59p 0.50p 0.55p 2016218
21/09/2022 0.47p 0.60p 0.40p 0.56p 12370077
20/09/2022 0.46p 0.49p 0.40p 0.45p 1561549
19/09/2022 0.43p 0.46p 0.42p 0.45p 2809660
16/09/2022 0.43p 0.46p 0.42p 0.45p 2809660
15/09/2022 0.45p 0.47p 0.40p 0.45p 3161902
14/09/2022 0.45p 0.49p 0.44p 0.44p 4576460
13/09/2022 0.50p 0.55p 0.45p 0.48p 1204542
12/09/2022 0.50p 0.51p 0.45p 0.50p 1306802
09/09/2022 0.50p 0.55p 0.48p 0.51p 8573069
08/09/2022 0.49p 0.53p 0.48p 0.48p 3329316
07/09/2022 0.49p 0.50p 0.46p 0.50p 283547
06/09/2022 0.49p 0.55p 0.45p 0.50p 361462
05/09/2022 0.49p 0.53p 0.49p 0.50p 1376264
02/09/2022 0.53p 0.60p 0.50p 0.51p 11187248
01/09/2022 0.54p 0.56p 0.50p 0.56p 18215310
31/08/2022 0.50p 0.52p 0.48p 0.52p 1713084
30/08/2022 0.50p 0.50p 0.46p 0.50p 813500
29/08/2022 0.50p 0.55p 0.46p 0.50p 611852
26/08/2022 0.50p 0.55p 0.46p 0.50p 611852
25/08/2022 0.50p 0.55p 0.46p 0.50p 607765
24/08/2022 0.53p 0.51p 0.48p 0.50p 8324918
23/08/2022 0.53p 0.55p 0.45p 0.50p 571541
22/08/2022 0.53p 0.53p 0.49p 0.49p 3335923
19/08/2022 0.50p 0.53p 0.49p 0.50p 364040
18/08/2022 0.50p 0.56p 0.48p 0.50p 3497426
17/08/2022 0.51p 0.60p 0.42p 0.56p 15213550
16/08/2022 0.45p 0.55p 0.41p 0.45p 3244021
15/08/2022 0.51p 0.55p 0.49p 0.50p 1017589
12/08/2022 0.55p 0.61p 0.49p 0.50p 8044815
11/08/2022 0.63p 0.65p 0.57p 0.60p 2781652
10/08/2022 0.63p 0.70p 0.58p 0.62p 6733701
09/08/2022 0.55p 0.65p 0.55p 0.58p 2986957
08/08/2022 0.58p 0.60p 0.57p 0.60p 371309
05/08/2022 0.58p 0.62p 0.55p 0.60p 1227884
04/08/2022 0.59p 0.62p 0.55p 0.60p 1065426
03/08/2022 0.59p 0.70p 0.56p 0.63p 695131
02/08/2022 0.60p 0.70p 0.55p 0.63p 3333183
01/08/2022 0.63p 0.71p 0.60p 0.65p 3271756
29/07/2022 0.65p 0.75p 0.62p 0.70p 2820909
28/07/2022 0.50p 0.75p 0.50p 0.68p 21404122
27/07/2022 0.49p 0.50p 0.45p 0.50p 1899637
26/07/2022 0.55p 0.55p 0.45p 0.50p 4853772
25/07/2022 0.47p 0.55p 0.46p 0.50p 1357540
22/07/2022 0.45p 0.55p 0.39p 0.50p 17536098
21/07/2022 0.40p 0.45p 0.30p 0.43p 3166411
20/07/2022 0.37p 0.38p 0.35p 0.35p 60000
19/07/2022 0.37p 0.38p 0.33p 0.35p 100796
18/07/2022 0.37p 0.39p 0.33p 0.35p 1652731
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

*Close Price adjusted for both dividends and splits