Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/09/2019 7.25p 7.80p 6.31p 6.45p 1934489
20/09/2019 6.05p 7.79p 6.05p 7.20p 3153830
19/09/2019 5.90p 6.10p 5.75p 6.05p 1108528
18/09/2019 6.05p 6.40p 5.60p 5.90p 2870182
17/09/2019 6.65p 6.65p 5.83p 6.05p 2844196
16/09/2019 6.75p 6.88p 6.50p 6.65p 1725304
13/09/2019 6.75p 7.29p 6.51p 6.75p 1949370
12/09/2019 6.85p 6.85p 6.22p 6.75p 2387755
11/09/2019 7.25p 7.38p 6.38p 7.00p 2846157
10/09/2019 7.85p 7.92p 6.62p 7.25p 2709187
09/09/2019 8.10p 8.74p 7.52p 7.95p 3724596
06/09/2019 6.90p 8.30p 6.90p 7.95p 3525615
05/09/2019 7.20p 7.30p 6.52p 6.90p 2546383
04/09/2019 7.95p 8.20p 7.00p 7.20p 3674235
03/09/2019 8.10p 8.50p 7.80p 8.05p 550273
02/09/2019 7.90p 8.20p 7.70p 8.10p 546771
30/08/2019 7.80p 8.40p 7.79p 8.00p 1169328
29/08/2019 7.95p 8.05p 7.75p 7.80p 1979257
28/08/2019 7.95p 8.30p 7.78p 7.95p 1014959
27/08/2019 8.30p 8.55p 7.65p 7.95p 1351671
23/08/2019 8.25p 8.70p 8.03p 8.30p 1706368
22/08/2019 8.50p 8.62p 7.82p 8.25p 2137806
21/08/2019 8.65p 8.70p 8.26p 8.50p 1208239
20/08/2019 9.15p 9.22p 8.50p 8.65p 1510099
19/08/2019 9.00p 10.00p 8.83p 9.15p 2854931
16/08/2019 7.95p 9.20p 7.95p 8.85p 7028151
15/08/2019 8.75p 9.15p 7.80p 7.95p 2282871
14/08/2019 9.05p 9.25p 8.62p 8.70p 1607584
13/08/2019 8.20p 9.90p 7.50p 9.05p 3610671
12/08/2019 8.00p 8.80p 7.50p 8.20p 1852240
09/08/2019 8.25p 8.50p 7.65p 8.46p 1718750
08/08/2019 7.75p 8.50p 7.55p 8.24p 3311087
07/08/2019 6.55p 9.50p 6.30p 7.75p 8483707
06/08/2019 7.05p 7.13p 6.36p 6.50p 3952362
05/08/2019 7.50p 7.59p 6.64p 7.05p 2660543
02/08/2019 8.10p 8.32p 7.20p 7.50p 2036987
01/08/2019 8.25p 8.40p 7.26p 8.10p 1872020
31/07/2019 8.00p 8.33p 7.60p 8.25p 1126182
30/07/2019 8.25p 8.30p 7.82p 8.00p 1217658
29/07/2019 8.50p 8.70p 8.00p 8.25p 2104729
26/07/2019 7.95p 9.00p 7.95p 8.50p 2686471
25/07/2019 8.15p 8.30p 7.66p 7.95p 1287321
24/07/2019 8.50p 8.65p 8.00p 8.15p 1878150
23/07/2019 8.65p 8.75p 8.00p 8.50p 1537238
22/07/2019 9.00p 9.07p 8.50p 8.65p 1949745
19/07/2019 9.35p 9.95p 8.60p 9.00p 4404571
18/07/2019 8.25p 9.95p 8.25p 9.60p 8389262
17/07/2019 8.85p 9.10p 8.70p 8.85p 1010315
16/07/2019 9.65p 9.65p 8.70p 9.00p 4029915
15/07/2019 10.13p 10.14p 9.52p 9.65p 1810456
12/07/2019 9.98p 10.85p 9.82p 10.13p 1681083
11/07/2019 10.13p 10.35p 9.60p 9.98p 1422762
10/07/2019 9.93p 10.50p 9.81p 10.13p 1230254
09/07/2019 10.25p 10.50p 9.58p 9.93p 1875209
08/07/2019 10.03p 10.40p 9.22p 10.25p 4254551
05/07/2019 10.25p 10.50p 9.76p 10.03p 3421794
04/07/2019 10.63p 10.90p 9.74p 10.25p 2404612
03/07/2019 10.75p 10.92p 9.80p 10.63p 3164168
02/07/2019 11.63p 11.63p 10.25p 10.75p 3980613
01/07/2019 12.25p 12.50p 11.38p 11.63p 2870954
28/06/2019 11.50p 12.75p 11.12p 12.25p 3395186
27/06/2019 12.00p 12.23p 11.15p 11.50p 2707175
26/06/2019 12.63p 12.65p 11.80p 12.00p 2442180
25/06/2019 13.50p 13.70p 12.51p 12.60p 3081696
24/06/2019 14.25p 14.89p 13.26p 13.50p 6164429
21/06/2019 12.63p 14.00p 12.45p 13.75p 4978193
20/06/2019 11.88p 12.89p 11.63p 12.63p 2755983
19/06/2019 11.88p 12.50p 11.75p 11.88p 2545196
18/06/2019 11.38p 11.98p 10.56p 11.88p 5512570
17/06/2019 11.75p 11.93p 11.27p 11.38p 3152836
14/06/2019 12.25p 12.25p 11.50p 11.80p 2679059
13/06/2019 12.13p 12.47p 11.57p 12.25p 2810853
12/06/2019 12.13p 13.00p 11.55p 12.13p 5437002
11/06/2019 11.25p 12.39p 10.50p 12.25p 4622346
10/06/2019 11.75p 11.95p 10.60p 11.25p 3793100
07/06/2019 10.88p 12.40p 10.67p 11.50p 4725761
06/06/2019 9.93p 11.93p 9.19p 10.88p 8103401
05/06/2019 10.75p 10.88p 9.60p 10.00p 9790362
04/06/2019 12.13p 12.19p 10.07p 10.75p 7877594
03/06/2019 12.25p 13.00p 11.75p 12.13p 7396494
31/05/2019 13.63p 13.80p 11.28p 12.13p 9793716
30/05/2019 12.00p 14.25p 10.63p 13.00p 27843498
29/05/2019 8.55p 10.53p 8.49p 10.40p 14051979
28/05/2019 8.25p 8.70p 8.10p 8.65p 7212734
24/05/2019 8.15p 8.65p 7.55p 8.40p 11316383
23/05/2019 6.55p 8.28p 6.50p 7.85p 12646049
22/05/2019 6.60p 6.83p 6.22p 6.55p 4624608
21/05/2019 6.75p 6.85p 6.58p 6.64p 2500151
20/05/2019 6.35p 6.90p 6.35p 6.75p 6867387
17/05/2019 6.65p 6.73p 6.00p 6.35p 4428997
16/05/2019 6.45p 7.07p 6.40p 6.65p 7074039
15/05/2019 6.75p 7.44p 6.50p 6.50p 13764563
14/05/2019 5.20p 6.18p 5.20p 5.95p 12240335
13/05/2019 4.60p 5.45p 4.54p 5.20p 6855883
10/05/2019 4.60p 5.28p 4.50p 4.60p 14187296
09/05/2019 4.20p 4.70p 4.08p 4.60p 7567732
08/05/2019 3.80p 4.40p 3.75p 4.20p 10798982
07/05/2019 3.50p 3.97p 3.41p 3.80p 6215230
03/05/2019 3.38p 3.68p 3.20p 3.50p 4851785
02/05/2019 3.45p 3.50p 3.25p 3.38p 2011106
01/05/2019 3.55p 3.60p 3.25p 3.45p 5638369
30/04/2019 3.53p 3.78p 3.35p 3.55p 7584397
29/04/2019 3.25p 3.87p 3.25p 3.50p 9200681
26/04/2019 3.25p 3.30p 3.08p 3.25p 6926200
25/04/2019 3.00p 3.25p 2.93p 3.23p 13975491
24/04/2019 3.10p 3.70p 2.90p 2.90p 8958966
23/04/2019 3.20p 3.20p 2.99p 3.10p 2373129
18/04/2019 3.40p 3.45p 3.16p 3.18p 2344787
17/04/2019 2.98p 3.49p 2.90p 3.40p 9704807
16/04/2019 3.05p 3.08p 2.95p 2.95p 2482485
15/04/2019 3.28p 3.40p 2.95p 3.05p 5377603
12/04/2019 3.58p 3.58p 3.05p 3.25p 13802294
11/04/2019 3.58p 3.60p 3.30p 3.55p 8451485
10/04/2019 3.43p 3.85p 3.11p 3.58p 17679604
09/04/2019 2.80p 4.40p 2.80p 3.38p 47750492
08/04/2019 2.70p 2.90p 2.63p 2.70p 246988
05/04/2019 2.60p 2.95p 2.60p 2.70p 524897
04/04/2019 2.60p 2.70p 2.57p 2.60p 1090486
03/04/2019 2.60p 2.60p 2.58p 2.60p 435351
02/04/2019 2.60p 2.70p 2.54p 2.60p 746483
01/04/2019 2.45p 2.60p 2.45p 2.60p 227031
29/03/2019 2.30p 2.60p 2.30p 2.45p 334343
28/03/2019 2.30p 2.39p 2.20p 2.30p 559642
27/03/2019 2.30p 2.30p 2.18p 2.30p 91743
26/03/2019 2.30p 2.40p 2.23p 2.30p 127878
25/03/2019 2.40p 2.44p 2.30p 2.30p 247834
22/03/2019 2.25p 2.47p 2.10p 2.40p 1451982
21/03/2019 2.20p 2.25p 2.11p 2.20p 370633
20/03/2019 2.25p 2.27p 2.20p 2.20p 383742
19/03/2019 2.25p 2.40p 2.11p 2.25p 766076
18/03/2019 2.30p 2.30p 2.01p 2.25p 579238
15/03/2019 2.05p 2.37p 2.05p 2.30p 1090269
14/03/2019 2.10p 2.10p 2.01p 2.05p 171003
13/03/2019 2.10p 2.17p 2.04p 2.10p 370573
12/03/2019 2.05p 2.12p 2.00p 2.10p 342327
11/03/2019 2.05p 2.07p 2.00p 2.05p 718961
08/03/2019 2.00p 2.05p 1.93p 2.05p 606456
07/03/2019 2.05p 2.05p 1.91p 2.00p 380449
06/03/2019 2.05p 2.06p 2.00p 2.05p 172722
05/03/2019 2.10p 2.10p 2.00p 2.05p 371207
04/03/2019 2.05p 2.06p 2.01p 2.05p 179962
01/03/2019 2.05p 2.07p 2.00p 2.05p 206028
28/02/2019 2.10p 2.10p 2.00p 2.05p 1068379
27/02/2019 2.15p 2.68p 2.00p 2.10p 5723419
26/02/2019 2.10p 2.10p 2.09p 2.10p 60270
25/02/2019 2.10p 2.10p 2.01p 2.10p 182067
22/02/2019 2.10p 2.14p 2.01p 2.10p 122405
21/02/2019 2.10p 2.10p 2.03p 2.10p 116582
20/02/2019 2.15p 2.15p 2.03p 2.10p 158252
19/02/2019 2.00p 2.17p 1.92p 2.15p 3307567
18/02/2019 2.00p 2.06p 1.94p 2.00p 355385
15/02/2019 2.05p 2.06p 1.92p 2.00p 1154874
14/02/2019 2.10p 2.10p 1.90p 2.05p 1288210
13/02/2019 1.95p 2.10p 1.90p 2.10p 1217259
12/02/2019 2.00p 2.04p 1.90p 1.95p 712032
11/02/2019 2.03p 2.03p 1.95p 1.98p 371596
08/02/2019 2.05p 2.05p 1.90p 2.03p 2178395
07/02/2019 2.10p 2.10p 1.95p 2.05p 1013651
06/02/2019 2.20p 2.20p 2.04p 2.10p 275214
05/02/2019 2.10p 2.14p 2.04p 2.10p 298480
04/02/2019 2.20p 2.20p 2.05p 2.10p 950871
01/02/2019 2.40p 2.40p 2.10p 2.20p 1177812
31/01/2019 2.40p 2.41p 2.30p 2.40p 371316
30/01/2019 2.35p 2.43p 2.32p 2.40p 573198
29/01/2019 2.40p 2.40p 2.22p 2.35p 257684
28/01/2019 2.10p 2.78p 2.06p 2.40p 5159114
25/01/2019 2.10p 2.15p 2.00p 2.00p 187157
24/01/2019 2.10p 2.10p 2.00p 2.10p 255000
23/01/2019 2.15p 2.17p 2.04p 2.10p 251943
22/01/2019 2.15p 2.15p 2.08p 2.15p 370348
21/01/2019 2.15p 2.15p 2.00p 2.15p 411927
18/01/2019 2.15p 2.15p 2.05p 2.15p 304426
17/01/2019 2.15p 2.15p 2.04p 2.15p 309812
16/01/2019 2.15p 2.18p 2.00p 2.00p 373782
15/01/2019 2.20p 2.20p 2.04p 2.15p 105775
14/01/2019 2.20p 2.22p 2.11p 2.20p 66837
11/01/2019 2.30p 2.33p 2.10p 2.20p 659538
10/01/2019 2.30p 2.34p 2.22p 2.30p 49369
09/01/2019 2.25p 2.36p 2.20p 2.30p 654706
08/01/2019 2.25p 2.36p 2.20p 2.25p 150926
07/01/2019 2.40p 2.40p 2.20p 2.25p 410093
04/01/2019 2.20p 2.48p 2.20p 2.40p 448815
03/01/2019 2.10p 2.30p 2.05p 2.20p 211747
02/01/2019 2.10p 2.20p 2.04p 2.10p 35000
31/12/2018 2.10p 2.18p 2.04p 2.10p 661826
28/12/2018 2.10p 2.17p 2.03p 2.10p 338953
27/12/2018 2.10p 2.10p 2.03p 2.10p 1116
24/12/2018 2.10p 2.13p 2.00p 2.10p 448333
21/12/2018 2.05p 2.06p 2.00p 2.05p 317035
20/12/2018 2.05p 2.06p 2.00p 2.05p 279234
19/12/2018 2.05p 2.05p 2.02p 2.05p 374922
18/12/2018 2.05p 2.08p 2.02p 2.05p 380587
17/12/2018 2.20p 2.20p 1.93p 2.05p 1438675
14/12/2018 2.25p 2.25p 2.00p 2.20p 1035478
13/12/2018 2.15p 2.25p 2.13p 2.25p 244863
12/12/2018 2.20p 2.24p 2.13p 2.15p 471091
11/12/2018 2.30p 2.30p 2.15p 2.20p 3732373
10/12/2018 2.30p 2.30p 2.20p 2.30p 127601
07/12/2018 2.35p 2.37p 2.30p 2.30p 338352
06/12/2018 2.35p 2.40p 2.30p 2.35p 273721

*Close Price adjusted for both dividends and splits