Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2021 1.33p 1.33p 1.22p 1.33p 1495253
30/09/2021 1.33p 1.33p 1.25p 1.33p 138029
29/09/2021 1.33p 1.33p 1.25p 1.33p 1513026
28/09/2021 1.33p 1.35p 1.20p 1.33p 3763692
27/09/2021 1.28p 1.34p 1.22p 1.33p 7671602
24/09/2021 1.35p 1.35p 1.25p 1.28p 2420097
23/09/2021 1.28p 1.40p 1.28p 1.35p 2482951
22/09/2021 1.30p 1.30p 1.20p 1.25p 4415182
21/09/2021 1.30p 1.32p 1.22p 1.30p 1118875
20/09/2021 1.35p 1.36p 1.25p 1.30p 2143308
17/09/2021 1.35p 1.37p 1.33p 1.35p 1290558
16/09/2021 1.35p 1.39p 1.31p 1.35p 3927803
15/09/2021 1.45p 1.45p 1.30p 1.35p 4993599
14/09/2021 1.45p 1.45p 1.40p 1.45p 778032
13/09/2021 1.55p 1.73p 1.42p 1.45p 21238456
10/09/2021 1.50p 1.50p 1.43p 1.45p 760189
09/09/2021 1.50p 1.50p 1.43p 1.50p 175340
08/09/2021 1.50p 1.54p 1.42p 1.50p 1598567
07/09/2021 1.53p 1.53p 1.42p 1.50p 1418129
06/09/2021 1.40p 1.55p 1.38p 1.53p 5574590
03/09/2021 1.43p 1.43p 1.35p 1.40p 2256201
02/09/2021 1.40p 1.45p 1.35p 1.40p 693389
01/09/2021 1.43p 1.43p 1.32p 1.40p 1467478
31/08/2021 1.43p 1.43p 1.36p 1.43p 1583607
27/08/2021 1.43p 1.43p 1.37p 1.43p 803314
26/08/2021 1.43p 1.43p 1.37p 1.43p 3333278
25/08/2021 1.43p 1.45p 1.38p 1.43p 6033300
24/08/2021 1.35p 1.48p 1.33p 1.39p 7183567
23/08/2021 1.33p 1.40p 1.32p 1.35p 3411717
20/08/2021 1.45p 1.45p 1.30p 1.38p 6584182
19/08/2021 1.45p 1.45p 1.39p 1.45p 921842
18/08/2021 1.48p 1.50p 1.38p 1.45p 3566253
17/08/2021 1.55p 1.55p 1.45p 1.50p 1643111
16/08/2021 1.55p 1.55p 1.47p 1.53p 1004211
13/08/2021 1.55p 1.55p 1.51p 1.55p 2407099
12/08/2021 1.55p 1.60p 1.50p 1.55p 1352258
11/08/2021 1.55p 1.55p 1.50p 1.55p 3437643
10/08/2021 1.50p 1.60p 1.47p 1.55p 6267368
09/08/2021 1.53p 1.55p 1.45p 1.50p 4764495
06/08/2021 1.58p 1.58p 1.40p 1.53p 7848177
05/08/2021 1.63p 1.63p 1.52p 1.58p 1014271
04/08/2021 1.63p 1.63p 1.55p 1.63p 396048
03/08/2021 1.63p 1.63p 1.55p 1.63p 823591
02/08/2021 1.48p 1.70p 1.46p 1.63p 7441743
30/07/2021 1.48p 1.49p 1.46p 1.48p 3020872
29/07/2021 1.58p 1.58p 1.45p 1.48p 7750562
28/07/2021 1.60p 1.60p 1.50p 1.54p 4849347
27/07/2021 1.65p 1.65p 1.51p 1.58p 4669442
26/07/2021 1.68p 1.68p 1.60p 1.65p 2298781
23/07/2021 1.65p 1.69p 1.61p 1.68p 1836829
22/07/2021 1.58p 1.75p 1.58p 1.65p 5704003
21/07/2021 1.80p 1.80p 1.53p 1.60p 17507412
20/07/2021 1.83p 1.90p 1.70p 1.83p 2227506
19/07/2021 1.88p 1.88p 1.81p 1.83p 2434059
16/07/2021 1.88p 1.89p 1.85p 1.88p 668877
15/07/2021 1.95p 1.95p 1.80p 1.88p 10989599
14/07/2021 2.00p 2.02p 1.95p 1.95p 2605200
13/07/2021 2.00p 2.02p 1.96p 2.00p 832403
12/07/2021 2.05p 2.08p 1.93p 2.00p 1562253
09/07/2021 2.05p 2.07p 1.93p 2.05p 2945684
08/07/2021 2.05p 2.20p 1.94p 2.05p 4228851
07/07/2021 2.10p 2.20p 1.90p 2.05p 1191486
06/07/2021 2.10p 2.11p 2.00p 2.05p 2310355
05/07/2021 2.05p 2.17p 1.90p 2.10p 3267925
02/07/2021 2.10p 2.10p 2.00p 2.10p 695877
01/07/2021 2.10p 2.14p 2.02p 2.10p 2127557
30/06/2021 2.05p 2.20p 2.00p 2.10p 2180252
29/06/2021 2.10p 2.10p 1.90p 2.05p 3448383
28/06/2021 2.10p 2.13p 2.00p 2.10p 1834858
25/06/2021 2.10p 2.16p 2.03p 2.10p 989312
24/06/2021 2.10p 2.17p 2.00p 2.00p 3215267
23/06/2021 2.15p 2.17p 2.03p 2.10p 2295205
22/06/2021 2.30p 2.39p 2.10p 2.15p 6064922
21/06/2021 2.10p 2.40p 2.10p 2.30p 15885365
18/06/2021 2.03p 2.38p 2.00p 2.10p 21359520
17/06/2021 2.03p 2.06p 1.99p 2.03p 2049994
16/06/2021 2.03p 2.10p 1.99p 2.03p 1196201
15/06/2021 2.03p 2.09p 1.99p 2.03p 2513361
14/06/2021 2.03p 2.07p 1.95p 2.03p 1669827
11/06/2021 2.10p 2.11p 1.94p 2.03p 3086601
10/06/2021 1.98p 2.15p 1.92p 2.10p 6106054
09/06/2021 2.08p 2.18p 1.94p 1.98p 3972277
08/06/2021 2.08p 2.15p 2.00p 2.15p 1907736
07/06/2021 2.10p 2.17p 1.90p 2.08p 5664298
04/06/2021 2.03p 2.05p 1.90p 1.98p 7999430
03/06/2021 2.05p 2.19p 2.00p 2.03p 7058343
02/06/2021 2.15p 2.20p 2.00p 2.10p 4407203
01/06/2021 2.20p 2.29p 2.10p 2.15p 2617874
31/05/2021 2.20p 2.40p 2.10p 2.25p 4118802
28/05/2021 2.20p 2.40p 2.10p 2.25p 4118802
27/05/2021 2.10p 2.30p 2.00p 2.20p 8280522
26/05/2021 2.20p 2.20p 2.00p 2.10p 6160232
25/05/2021 2.20p 2.25p 2.10p 2.20p 4355116
24/05/2021 2.25p 2.30p 2.10p 2.20p 8693989
21/05/2021 2.40p 2.40p 2.20p 2.25p 2323969
20/05/2021 2.25p 2.49p 2.21p 2.40p 4137236
19/05/2021 2.35p 2.37p 2.20p 2.30p 6014826
18/05/2021 2.45p 2.50p 2.30p 2.35p 3969078
17/05/2021 2.30p 2.60p 2.20p 2.45p 18896522
14/05/2021 2.40p 2.40p 2.20p 2.30p 3054107
13/05/2021 2.40p 2.43p 2.31p 2.35p 2590727
12/05/2021 2.50p 2.50p 2.31p 2.40p 5579378
11/05/2021 2.45p 2.64p 2.33p 2.50p 9234571
10/05/2021 2.25p 2.70p 2.21p 2.50p 12206635
07/05/2021 2.40p 2.40p 2.20p 2.28p 4686668
06/05/2021 2.25p 2.43p 2.11p 2.35p 14892817
05/05/2021 2.25p 2.30p 2.20p 2.20p 2871744
04/05/2021 2.25p 2.30p 2.10p 2.25p 8490510
03/05/2021 2.25p 2.29p 2.20p 2.25p 5538324
30/04/2021 2.25p 2.29p 2.20p 2.25p 5538324
29/04/2021 2.35p 2.40p 2.20p 2.29p 3655588
28/04/2021 2.25p 2.49p 2.20p 2.30p 7931507
27/04/2021 2.40p 2.49p 2.21p 2.25p 7804114
26/04/2021 2.35p 2.45p 2.21p 2.30p 6351835
23/04/2021 2.35p 2.49p 2.30p 2.30p 8761274
22/04/2021 2.30p 2.57p 2.25p 2.35p 20585664
21/04/2021 2.35p 2.55p 2.21p 2.30p 25666012
20/04/2021 2.25p 2.40p 2.10p 2.35p 39817540
19/04/2021 2.25p 2.30p 2.20p 2.20p 2218067
16/04/2021 2.30p 2.30p 2.20p 2.25p 3632216
15/04/2021 2.30p 2.34p 2.21p 2.30p 4400215
14/04/2021 2.40p 2.40p 2.26p 2.35p 2887154
13/04/2021 2.50p 2.50p 2.30p 2.40p 2322814
12/04/2021 2.55p 2.57p 2.31p 2.50p 1377277
09/04/2021 2.55p 2.80p 2.50p 2.55p 8120035
08/04/2021 2.35p 2.69p 2.30p 2.55p 29133824
07/04/2021 2.40p 2.52p 2.30p 2.35p 3076108
06/04/2021 2.30p 2.50p 2.20p 2.40p 8058958
01/04/2021 2.25p 2.40p 2.25p 2.30p 4140190
31/03/2021 2.25p 2.49p 2.20p 2.25p 7768888
30/03/2021 2.25p 2.30p 2.20p 2.25p 4594325
29/03/2021 2.35p 2.42p 2.20p 2.22p 2261856
26/03/2021 2.45p 2.50p 2.25p 2.35p 2328304
25/03/2021 2.55p 2.58p 2.40p 2.45p 4124398
24/03/2021 2.85p 2.85p 2.50p 2.50p 7333277
23/03/2021 3.05p 3.18p 2.70p 2.70p 5179411
22/03/2021 3.15p 3.63p 2.81p 3.00p 29137022
19/03/2021 2.30p 3.29p 2.30p 3.15p 34422632
18/03/2021 2.30p 2.40p 2.20p 2.30p 1166916
17/03/2021 2.35p 2.39p 2.11p 2.30p 3669624
16/03/2021 2.55p 2.59p 2.20p 2.35p 6265197
15/03/2021 2.45p 2.60p 2.34p 2.55p 4111110
12/03/2021 2.15p 2.59p 2.13p 2.41p 11816502
11/03/2021 2.15p 2.30p 2.07p 2.15p 4941536
10/03/2021 2.15p 2.20p 1.83p 2.10p 34146328
09/03/2021 2.45p 2.58p 2.30p 2.33p 3882230
08/03/2021 2.50p 2.50p 2.40p 2.45p 2441406
05/03/2021 2.55p 2.60p 2.40p 2.50p 3483245
04/03/2021 2.55p 2.60p 2.45p 2.55p 3510748
03/03/2021 2.70p 2.70p 2.50p 2.58p 4090249
02/03/2021 3.00p 3.17p 2.60p 2.70p 5444654
01/03/2021 2.75p 2.90p 2.60p 2.80p 3763996
26/02/2021 2.70p 2.80p 2.60p 2.80p 2947630
25/02/2021 2.75p 2.80p 2.60p 2.70p 852195
24/02/2021 2.90p 3.00p 2.60p 2.80p 922521
23/02/2021 2.90p 2.98p 2.70p 2.90p 660719
22/02/2021 2.90p 2.92p 2.80p 2.90p 1051528
19/02/2021 2.85p 3.00p 2.80p 2.90p 4258483
18/02/2021 2.65p 3.00p 2.63p 2.94p 6934324
17/02/2021 2.65p 2.70p 2.60p 2.65p 1728464
16/02/2021 2.65p 2.70p 2.50p 2.65p 1237765
15/02/2021 2.65p 2.70p 2.51p 2.60p 1109376
12/02/2021 2.60p 2.70p 2.50p 2.60p 1189203
11/02/2021 2.55p 2.70p 2.30p 2.60p 4831192
10/02/2021 2.60p 2.68p 2.40p 2.55p 1636528
09/02/2021 2.55p 2.75p 2.50p 2.60p 5223070
08/02/2021 2.55p 2.55p 2.50p 2.55p 969067
05/02/2021 2.60p 2.65p 2.50p 2.55p 1129681
04/02/2021 2.60p 2.61p 2.50p 2.60p 514932
03/02/2021 2.70p 2.80p 2.51p 2.60p 1159177
02/02/2021 2.45p 2.78p 2.30p 2.70p 3462287
01/02/2021 2.35p 2.48p 2.34p 2.45p 2388042
29/01/2021 2.50p 2.50p 2.33p 2.35p 4810592
28/01/2021 2.60p 2.60p 2.41p 2.50p 1610897
27/01/2021 2.60p 2.70p 2.50p 2.60p 648415
26/01/2021 2.55p 2.66p 2.55p 2.60p 999325
25/01/2021 2.60p 2.69p 2.51p 2.55p 2684354
22/01/2021 2.60p 2.70p 2.54p 2.60p 2624882
21/01/2021 2.75p 2.75p 2.52p 2.60p 1914465
20/01/2021 2.75p 2.90p 2.68p 2.75p 468770
19/01/2021 2.75p 2.80p 2.70p 2.80p 420359
18/01/2021 2.85p 2.87p 2.70p 2.75p 1658083
15/01/2021 2.90p 3.00p 2.80p 2.85p 1697429
14/01/2021 2.70p 3.19p 2.60p 2.90p 8368161
13/01/2021 2.70p 2.70p 2.55p 2.70p 1116661
12/01/2021 2.70p 2.80p 2.60p 2.70p 1247244
11/01/2021 2.75p 2.80p 2.62p 2.70p 1465329
08/01/2021 2.60p 2.74p 2.57p 2.70p 3139487
07/01/2021 2.65p 2.72p 2.52p 2.60p 3187376
06/01/2021 2.65p 2.67p 2.52p 2.65p 1053128
05/01/2021 2.70p 2.72p 2.63p 2.65p 840040
04/01/2021 2.70p 2.83p 2.60p 2.64p 3375426
01/01/2021 2.80p 2.83p 2.70p 2.70p 663087
31/12/2020 2.80p 2.83p 2.70p 2.70p 663087
30/12/2020 2.85p 2.90p 2.70p 2.85p 1531533
29/12/2020 2.65p 3.00p 2.50p 2.85p 6368520
28/12/2020 2.65p 2.70p 2.50p 2.65p 646582
25/12/2020 2.65p 2.70p 2.50p 2.65p 646582
24/12/2020 2.65p 2.70p 2.50p 2.65p 646582
23/12/2020 2.70p 2.77p 2.50p 2.65p 1196435

*Close Price adjusted for both dividends and splits