Numis Corporation (NUM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Numis Corporation

Date Open High Low Close* Volume
13/10/2023 342.50p 343.00p 343.00p 343.00p 0
12/10/2023 342.50p 346.50p 342.50p 343.00p 426470
11/10/2023 342.00p 343.00p 342.00p 343.00p 239319
10/10/2023 343.00p 343.00p 342.50p 343.00p 30603
09/10/2023 343.00p 343.00p 342.16p 343.00p 3441
06/10/2023 343.00p 343.00p 342.00p 342.00p 41005
05/10/2023 342.50p 343.00p 342.00p 342.00p 433492
04/10/2023 342.50p 342.90p 342.00p 342.50p 939959
03/10/2023 342.50p 343.00p 342.00p 342.50p 47061
02/10/2023 342.00p 342.50p 342.00p 342.50p 33137
29/09/2023 342.50p 343.00p 342.00p 342.00p 295486
28/09/2023 336.50p 347.00p 336.00p 342.50p 269236
27/09/2023 336.00p 336.50p 335.50p 335.50p 22040
26/09/2023 336.50p 336.50p 335.50p 336.50p 20498
25/09/2023 336.00p 336.50p 335.00p 336.50p 115871
22/09/2023 336.00p 337.54p 336.00p 336.00p 3117
21/09/2023 338.00p 338.00p 335.50p 336.00p 3445
20/09/2023 336.00p 336.50p 335.00p 335.00p 81968
19/09/2023 336.00p 336.50p 335.00p 335.00p 54202
18/09/2023 335.00p 336.50p 335.00p 335.00p 5442
15/09/2023 335.00p 336.00p 335.00p 335.00p 118707
14/09/2023 336.00p 336.00p 335.00p 335.00p 4557
13/09/2023 335.00p 336.00p 334.50p 335.00p 88025
12/09/2023 334.50p 335.00p 334.50p 334.50p 67046
11/09/2023 334.50p 335.00p 334.50p 334.50p 68383
08/09/2023 334.50p 335.00p 334.50p 334.50p 128077
07/09/2023 334.50p 335.00p 334.00p 334.50p 54361
06/09/2023 334.50p 335.00p 334.50p 334.50p 233272
05/09/2023 334.50p 335.00p 334.00p 334.50p 61560
04/09/2023 334.00p 334.50p 333.50p 333.50p 15027
01/09/2023 333.50p 334.00p 333.50p 334.00p 71236
31/08/2023 334.00p 334.50p 333.50p 334.00p 60276
30/08/2023 334.00p 334.50p 333.50p 334.00p 74345
29/08/2023 334.00p 334.00p 333.50p 333.50p 76351
25/08/2023 334.00p 334.00p 333.50p 333.50p 205286
24/08/2023 334.00p 334.00p 333.50p 333.50p 171441
23/08/2023 335.00p 335.00p 320.45p 333.50p 173992
22/08/2023 333.50p 334.00p 333.50p 333.50p 36286
21/08/2023 334.00p 334.00p 333.50p 333.50p 325547
18/08/2023 334.00p 334.00p 333.50p 334.00p 74834
17/08/2023 334.00p 334.00p 333.50p 334.00p 6967
16/08/2023 334.00p 334.00p 333.00p 333.00p 26504
15/08/2023 334.00p 334.00p 332.50p 334.00p 30202
14/08/2023 334.00p 334.00p 333.50p 334.00p 24878
11/08/2023 333.00p 334.00p 332.91p 334.00p 77616
10/08/2023 333.00p 333.00p 332.50p 333.00p 125118
09/08/2023 333.00p 333.00p 332.00p 332.50p 48407
08/08/2023 332.50p 333.00p 332.00p 332.50p 544319
07/08/2023 335.00p 335.00p 332.50p 332.50p 608671
04/08/2023 333.00p 333.00p 332.50p 332.50p 11956
03/08/2023 334.00p 334.00p 332.50p 332.50p 36108
02/08/2023 333.00p 334.20p 332.50p 332.50p 440645
01/08/2023 333.50p 333.50p 332.50p 332.50p 67882
31/07/2023 334.50p 334.50p 332.50p 333.00p 235147
28/07/2023 335.00p 335.00p 332.50p 334.00p 18047
27/07/2023 335.00p 335.00p 332.50p 333.00p 558673
26/07/2023 335.00p 335.00p 332.00p 334.00p 78192
25/07/2023 335.00p 335.00p 332.00p 333.00p 3811977
24/07/2023 333.00p 333.00p 332.00p 332.50p 324816
21/07/2023 333.00p 333.00p 332.00p 332.50p 61888
20/07/2023 333.00p 333.00p 332.00p 332.50p 141122
19/07/2023 333.00p 333.00p 332.00p 332.50p 337491
18/07/2023 332.50p 333.00p 332.00p 332.00p 739651
17/07/2023 333.00p 333.00p 332.00p 332.00p 613779
14/07/2023 332.50p 333.00p 332.00p 332.00p 255915
13/07/2023 333.00p 333.00p 332.50p 332.50p 118608
12/07/2023 334.00p 334.00p 332.50p 333.00p 2074127
11/07/2023 333.00p 336.00p 332.00p 333.00p 244771
10/07/2023 333.00p 333.00p 332.00p 332.00p 1217642
07/07/2023 333.00p 333.00p 332.50p 332.50p 73769
06/07/2023 333.00p 333.00p 332.00p 332.50p 991556
05/07/2023 333.00p 333.50p 332.10p 332.50p 2016233
04/07/2023 332.50p 333.00p 332.50p 332.50p 1767680
03/07/2023 332.50p 333.50p 332.50p 332.50p 502840
30/06/2023 333.00p 333.50p 332.50p 332.50p 1242144
29/06/2023 333.00p 333.00p 332.50p 332.50p 570381
28/06/2023 333.00p 333.00p 332.50p 332.50p 6049152
27/06/2023 333.00p 333.00p 332.50p 333.00p 792097
26/06/2023 334.00p 334.00p 332.00p 332.50p 989148
23/06/2023 333.00p 333.50p 333.00p 333.00p 108059
22/06/2023 333.50p 333.75p 333.00p 333.50p 463310
21/06/2023 332.50p 333.50p 332.50p 333.50p 37168
20/06/2023 333.50p 335.50p 333.00p 333.50p 231837
19/06/2023 337.00p 337.00p 332.50p 333.00p 54278
16/06/2023 337.00p 337.00p 333.00p 333.00p 191992
15/06/2023 333.50p 335.70p 332.50p 333.00p 979932
14/06/2023 333.50p 333.50p 333.00p 333.50p 78974
13/06/2023 333.50p 333.75p 332.50p 333.50p 1636610
12/06/2023 334.00p 334.00p 333.00p 333.00p 2752117
09/06/2023 333.50p 333.50p 333.00p 333.00p 85382
08/06/2023 333.50p 333.50p 333.00p 333.50p 304280
07/06/2023 334.00p 334.00p 333.00p 333.50p 1139392
06/06/2023 334.00p 334.50p 333.00p 333.50p 1232397
05/06/2023 334.00p 334.00p 333.00p 333.00p 356698
02/06/2023 334.00p 334.00p 333.00p 333.00p 2229305
01/06/2023 334.00p 334.00p 333.00p 333.00p 1180267
31/05/2023 334.50p 334.50p 333.50p 333.50p 624875
30/05/2023 334.50p 334.50p 333.50p 334.00p 72993
26/05/2023 334.50p 334.50p 333.50p 333.50p 519817
25/05/2023 334.00p 335.25p 333.50p 333.50p 685628
24/05/2023 333.50p 334.00p 333.50p 334.00p 94838
23/05/2023 334.00p 334.00p 333.50p 333.50p 861004
22/05/2023 334.00p 334.50p 333.50p 333.50p 444854
19/05/2023 335.00p 335.00p 333.50p 334.00p 533648
18/05/2023 335.00p 336.00p 333.50p 333.50p 2198058
17/05/2023 340.50p 340.50p 339.00p 339.50p 1443169
16/05/2023 340.00p 340.00p 339.00p 339.50p 349331
15/05/2023 339.50p 340.50p 339.50p 340.00p 745986
12/05/2023 340.00p 341.50p 339.25p 339.50p 1850216
11/05/2023 339.50p 342.00p 339.50p 341.00p 848497
10/05/2023 340.50p 340.50p 339.50p 339.50p 2421432
09/05/2023 341.00p 341.00p 334.50p 340.00p 2962924
05/05/2023 340.50p 341.08p 340.50p 340.50p 320332
04/05/2023 340.50p 341.00p 340.00p 341.00p 3484458
03/05/2023 340.50p 341.00p 340.00p 340.50p 887719
02/05/2023 340.00p 349.50p 340.00p 340.50p 11224000
28/04/2023 343.00p 343.00p 340.00p 341.00p 9709298
27/04/2023 205.00p 211.50p 202.16p 204.00p 16697
26/04/2023 204.00p 208.74p 202.86p 207.50p 13899
25/04/2023 200.50p 208.23p 200.50p 205.00p 36936
24/04/2023 211.00p 213.24p 205.00p 205.00p 62280
21/04/2023 210.50p 213.50p 210.00p 210.00p 14569
20/04/2023 210.00p 213.02p 210.00p 212.25p 1859
19/04/2023 218.50p 222.00p 210.00p 210.00p 239545
18/04/2023 219.50p 219.50p 210.00p 210.00p 24649
17/04/2023 211.00p 218.00p 211.00p 215.25p 10468
14/04/2023 210.00p 219.50p 210.00p 210.00p 16385
13/04/2023 217.00p 218.51p 213.00p 214.50p 204529
12/04/2023 215.00p 219.70p 211.10p 215.00p 57263
11/04/2023 215.00p 215.00p 210.00p 212.00p 43358
06/04/2023 208.50p 212.93p 208.50p 211.50p 70729
05/04/2023 212.50p 214.53p 210.00p 211.00p 20846
04/04/2023 210.00p 215.00p 209.46p 211.00p 91432
03/04/2023 210.00p 214.50p 207.66p 210.00p 146841
31/03/2023 210.00p 216.00p 211.29p 215.25p 13066
30/03/2023 210.00p 219.00p 210.00p 210.00p 76007
29/03/2023 210.00p 218.00p 210.00p 210.00p 16940
28/03/2023 210.50p 222.00p 210.50p 216.50p 218607
27/03/2023 220.00p 220.00p 214.50p 215.00p 76054
24/03/2023 215.50p 220.00p 214.50p 218.00p 120176
23/03/2023 219.50p 219.50p 215.50p 216.50p 45758
22/03/2023 215.50p 221.00p 212.50p 215.00p 34860
21/03/2023 216.00p 221.50p 215.00p 218.00p 179459
20/03/2023 221.50p 221.50p 215.00p 215.00p 215500
17/03/2023 215.00p 217.00p 213.50p 217.00p 27574
16/03/2023 215.50p 219.50p 215.00p 217.00p 53769
15/03/2023 215.00p 221.50p 215.00p 217.00p 27601
14/03/2023 216.00p 221.85p 215.00p 218.50p 237812
13/03/2023 223.50p 223.50p 214.70p 216.00p 74177
10/03/2023 224.50p 224.50p 216.50p 216.50p 28697
09/03/2023 221.00p 221.00p 215.00p 218.00p 62746
08/03/2023 225.00p 227.19p 219.50p 219.50p 42840
07/03/2023 222.00p 225.00p 217.50p 222.00p 62021
06/03/2023 220.50p 226.50p 216.00p 217.00p 311073
03/03/2023 220.50p 226.00p 220.50p 224.00p 186734
02/03/2023 225.00p 234.00p 220.00p 223.50p 397541
01/03/2023 225.50p 231.50p 225.00p 225.00p 62618
28/02/2023 225.50p 233.50p 225.50p 229.50p 6516
27/02/2023 230.00p 232.50p 225.50p 228.00p 49540
24/02/2023 225.50p 233.60p 225.00p 225.00p 4727
23/02/2023 225.50p 229.50p 225.00p 225.00p 14907
22/02/2023 231.00p 233.25p 225.00p 225.00p 117983
21/02/2023 230.00p 233.18p 225.00p 230.00p 9098
20/02/2023 225.00p 234.50p 225.00p 227.00p 17555
17/02/2023 227.50p 234.50p 225.00p 226.50p 65941
16/02/2023 232.00p 235.00p 230.00p 232.00p 57468
15/02/2023 229.50p 234.58p 225.00p 226.00p 86158
14/02/2023 230.50p 235.20p 225.50p 228.50p 100794
13/02/2023 230.50p 237.00p 226.18p 235.00p 51343
10/02/2023 228.50p 232.50p 226.00p 230.50p 225256
09/02/2023 231.00p 240.00p 225.50p 228.50p 60711
08/02/2023 231.00p 240.00p 231.00p 235.00p 113316
07/02/2023 215.50p 241.00p 215.50p 237.00p 244215
06/02/2023 223.00p 224.50p 219.00p 219.00p 41257
03/02/2023 212.50p 219.00p 210.56p 218.50p 87821
02/02/2023 202.00p 211.62p 202.00p 211.50p 123346
01/02/2023 210.00p 213.00p 200.50p 205.50p 97614
31/01/2023 207.50p 214.50p 206.50p 207.00p 107121
30/01/2023 213.00p 215.00p 206.23p 209.50p 286542
27/01/2023 205.50p 213.50p 203.00p 205.50p 129007
26/01/2023 207.00p 211.50p 205.50p 206.00p 59726
25/01/2023 209.00p 214.50p 203.00p 210.00p 128629
24/01/2023 209.00p 215.00p 203.50p 209.50p 107443
23/01/2023 213.00p 220.00p 203.00p 206.50p 714850
20/01/2023 216.00p 220.00p 215.50p 219.00p 89691
19/01/2023 215.00p 217.00p 214.50p 216.50p 970975
18/01/2023 210.50p 218.00p 210.50p 215.00p 44084
17/01/2023 215.00p 216.81p 211.00p 214.00p 1232950
16/01/2023 215.00p 215.91p 212.00p 215.00p 326972
13/01/2023 207.50p 213.00p 207.00p 208.50p 48757
12/01/2023 214.00p 214.50p 207.50p 211.00p 73390
11/01/2023 212.00p 212.37p 206.50p 209.50p 261037
10/01/2023 210.00p 211.00p 207.00p 208.50p 441884
09/01/2023 207.00p 209.00p 206.38p 208.00p 628217
06/01/2023 207.50p 209.01p 205.00p 207.00p 48189
05/01/2023 205.00p 208.96p 199.60p 207.50p 442819
04/01/2023 193.00p 202.00p 190.20p 199.00p 815213
03/01/2023 191.00p 198.00p 190.00p 191.00p 137472
30/12/2022 184.20p 194.40p 184.20p 191.00p 23322
29/12/2022 188.00p 194.20p 184.20p 186.80p 39511

*Close Price adjusted for both dividends and splits