Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/04/2014 317.75p 319.00p 303.52p 309.75p 53539
16/04/2014 314.75p 314.75p 307.25p 314.75p 7534
15/04/2014 310.25p 313.25p 305.00p 305.00p 43877
14/04/2014 312.00p 315.50p 310.00p 313.25p 26011
11/04/2014 317.00p 320.75p 311.50p 315.50p 25952
10/04/2014 318.75p 319.00p 310.00p 316.00p 138223
09/04/2014 320.25p 322.50p 316.00p 317.25p 85718
08/04/2014 325.75p 331.00p 319.25p 322.50p 138115
07/04/2014 335.00p 335.00p 323.75p 331.00p 40299
04/04/2014 326.75p 338.54p 318.20p 332.00p 181901
03/04/2014 315.00p 320.75p 315.00p 319.00p 167860
02/04/2014 320.00p 419.50p 315.50p 317.75p 1471454
01/04/2014 316.00p 318.75p 310.50p 316.50p 234808
31/03/2014 318.75p 319.00p 305.00p 313.25p 76259
28/03/2014 318.75p 319.00p 306.25p 315.00p 107266
27/03/2014 312.25p 319.15p 310.00p 311.50p 59271
26/03/2014 337.00p 345.00p 313.85p 315.00p 178401
25/03/2014 329.75p 330.00p 316.50p 319.75p 58634
24/03/2014 344.75p 344.75p 326.75p 327.00p 1400612
21/03/2014 334.75p 344.75p 330.00p 338.00p 120978
20/03/2014 324.75p 333.00p 319.00p 333.00p 70652
19/03/2014 315.25p 325.00p 315.00p 323.25p 185162
18/03/2014 322.50p 322.50p 316.88p 318.75p 4786
17/03/2014 321.00p 321.00p 315.25p 319.13p 19481
14/03/2014 320.00p 325.00p 315.00p 316.25p 69590
13/03/2014 320.00p 324.50p 314.40p 320.00p 74226
12/03/2014 333.25p 333.25p 306.00p 320.00p 143981
11/03/2014 340.75p 345.00p 333.25p 333.25p 35651
10/03/2014 344.00p 348.53p 339.00p 344.75p 457129
07/03/2014 325.00p 343.00p 325.00p 340.00p 418803
06/03/2014 318.25p 332.00p 318.25p 328.00p 190865
05/03/2014 313.25p 330.75p 313.25p 330.75p 118332
04/03/2014 311.50p 324.75p 311.50p 318.50p 108215
03/03/2014 330.25p 333.10p 311.75p 311.75p 73873
28/02/2014 313.00p 328.00p 307.00p 327.75p 105078
27/02/2014 305.50p 315.00p 303.02p 311.25p 143068
26/02/2014 310.00p 310.00p 300.25p 300.25p 61652
25/02/2014 300.00p 309.75p 298.50p 305.75p 64663
24/02/2014 300.25p 305.25p 295.25p 299.50p 223058
21/02/2014 302.25p 309.75p 301.75p 303.75p 16424
20/02/2014 310.00p 310.00p 300.25p 300.25p 30114
19/02/2014 310.00p 318.50p 302.50p 310.00p 304307
18/02/2014 310.00p 312.96p 307.25p 309.00p 145351
17/02/2014 312.00p 315.75p 305.25p 310.00p 95995
14/02/2014 315.75p 316.75p 300.25p 310.00p 54212
13/02/2014 314.75p 316.75p 303.75p 316.75p 27713
12/02/2014 298.25p 314.50p 298.25p 309.25p 31374
11/02/2014 309.75p 309.75p 300.55p 309.75p 43954
10/02/2014 305.00p 307.50p 299.94p 301.25p 191740
07/02/2014 304.75p 305.75p 300.00p 304.75p 58330
06/02/2014 300.00p 304.25p 290.00p 300.00p 90591
05/02/2014 299.75p 300.00p 290.00p 299.50p 45585
04/02/2014 300.00p 304.75p 290.00p 300.00p 632476
03/02/2014 298.75p 299.75p 287.20p 299.00p 162839
31/01/2014 300.00p 300.00p 290.08p 299.75p 17119
30/01/2014 299.75p 300.00p 291.19p 299.75p 26386
29/01/2014 295.00p 298.75p 291.25p 291.25p 189844
28/01/2014 295.00p 297.00p 287.56p 297.00p 250342
27/01/2014 295.00p 300.00p 286.35p 287.75p 268577
24/01/2014 297.00p 307.96p 293.00p 300.25p 45147
23/01/2014 301.50p 306.98p 296.25p 305.00p 632978
22/01/2014 295.00p 306.75p 294.32p 306.50p 200604
21/01/2014 285.00p 294.75p 284.72p 294.75p 1234894
20/01/2014 290.00p 295.00p 285.00p 285.00p 164977
17/01/2014 290.00p 290.00p 282.00p 290.00p 29903
16/01/2014 286.00p 290.00p 282.25p 289.25p 1069858
15/01/2014 270.00p 290.00p 264.05p 285.00p 500945
14/01/2014 268.50p 273.50p 265.00p 272.50p 100268
13/01/2014 271.75p 272.65p 265.85p 270.00p 200274
10/01/2014 267.00p 269.75p 264.40p 269.75p 580908
09/01/2014 268.00p 268.00p 262.80p 265.00p 54987
08/01/2014 261.50p 270.50p 259.42p 265.00p 488669
07/01/2014 269.75p 270.00p 260.25p 260.25p 631695
06/01/2014 266.75p 270.00p 266.00p 268.00p 399316
03/01/2014 264.25p 265.25p 258.72p 265.00p 231462
02/01/2014 270.00p 272.80p 260.50p 264.75p 88427
31/12/2013 267.25p 268.00p 264.75p 264.75p 17788
30/12/2013 270.00p 270.00p 259.43p 260.75p 44363
27/12/2013 274.75p 274.75p 260.00p 273.50p 15157
24/12/2013 270.00p 274.75p 269.23p 273.00p 45631
23/12/2013 264.75p 265.75p 260.00p 265.25p 35062
20/12/2013 265.00p 270.00p 261.50p 263.75p 68896
19/12/2013 260.25p 272.00p 255.00p 263.25p 242051
18/12/2013 262.75p 266.75p 241.05p 255.00p 780922
17/12/2013 259.50p 262.75p 253.75p 256.25p 79834
16/12/2013 275.00p 275.00p 247.19p 253.00p 93420
13/12/2013 275.25p 283.10p 266.00p 266.00p 60767
12/12/2013 282.00p 282.00p 275.50p 278.00p 8622
11/12/2013 285.75p 292.00p 275.00p 281.75p 37425
10/12/2013 289.00p 295.00p 286.00p 288.50p 28429
09/12/2013 301.75p 302.00p 278.00p 284.25p 73945
06/12/2013 295.75p 300.60p 287.75p 297.25p 48810
05/12/2013 292.50p 299.00p 289.75p 290.00p 80388
04/12/2013 298.75p 303.00p 288.93p 290.50p 258895
03/12/2013 305.00p 316.00p 285.00p 295.00p 1202763
02/12/2013 271.75p 297.00p 270.25p 289.50p 667332
29/11/2013 280.00p 281.00p 277.00p 279.38p 3421
28/11/2013 274.86p 277.00p 274.86p 277.00p 5000
27/11/2013 277.75p 280.00p 275.00p 275.00p 8420
26/11/2013 279.75p 280.75p 272.00p 276.00p 209966
25/11/2013 269.75p 280.00p 265.00p 270.75p 84539
22/11/2013 266.00p 274.00p 260.25p 265.00p 40982
21/11/2013 270.00p 280.00p 260.00p 260.25p 62443
20/11/2013 258.00p 265.00p 254.50p 262.50p 61667
19/11/2013 255.00p 261.50p 248.50p 255.50p 45422
18/11/2013 252.00p 255.00p 248.00p 248.50p 74331
15/11/2013 245.00p 248.50p 245.00p 247.38p 13019
14/11/2013 248.00p 250.00p 245.50p 247.50p 76863
13/11/2013 248.00p 248.00p 242.13p 243.50p 12370
12/11/2013 248.00p 248.00p 243.50p 244.25p 1057
11/11/2013 250.00p 250.00p 243.50p 243.50p 9111
08/11/2013 252.00p 252.00p 241.00p 241.50p 35019
07/11/2013 244.00p 255.00p 243.50p 246.75p 335648
06/11/2013 243.00p 246.00p 238.30p 240.75p 149901
05/11/2013 237.25p 240.00p 235.00p 238.50p 107769
04/11/2013 242.25p 254.00p 235.00p 238.25p 51741
01/11/2013 242.00p 244.76p 241.97p 242.25p 5699
31/10/2013 245.75p 246.22p 243.00p 244.00p 4477
30/10/2013 254.00p 254.00p 245.75p 245.75p 4630
29/10/2013 250.50p 255.75p 247.75p 247.75p 11675
28/10/2013 250.00p 250.00p 246.00p 246.00p 1711
25/10/2013 255.00p 259.00p 243.50p 251.50p 85583
24/10/2013 253.00p 254.01p 243.50p 243.50p 14723
23/10/2013 244.50p 250.00p 238.37p 248.00p 343323
22/10/2013 238.14p 244.75p 238.14p 238.37p 3417
21/10/2013 245.00p 245.00p 238.25p 239.88p 14762
18/10/2013 245.00p 245.00p 232.86p 238.25p 3526
17/10/2013 250.00p 250.00p 235.00p 238.00p 464180
16/10/2013 241.25p 245.00p 239.25p 242.25p 3156
15/10/2013 247.00p 247.00p 238.08p 242.00p 6292
14/10/2013 242.00p 242.00p 235.00p 236.25p 36327
11/10/2013 226.25p 245.00p 226.25p 238.12p 36007
10/10/2013 230.25p 230.25p 226.75p 226.75p 1188
09/10/2013 225.00p 233.00p 225.00p 230.63p 3686
08/10/2013 225.25p 227.25p 225.25p 225.25p 6304
07/10/2013 225.00p 226.25p 225.00p 225.75p 17911
04/10/2013 225.25p 230.00p 225.00p 225.00p 12862
03/10/2013 233.00p 233.00p 228.38p 228.38p 30435
02/10/2013 230.00p 236.00p 226.25p 227.87p 56857
01/10/2013 251.25p 252.03p 219.75p 219.75p 760754
30/09/2013 239.25p 245.75p 237.25p 245.75p 126751
27/09/2013 251.25p 251.25p 242.00p 243.50p 5401
26/09/2013 250.00p 250.00p 244.25p 244.25p 6548
25/09/2013 246.50p 251.00p 242.15p 251.00p 950430
24/09/2013 245.00p 246.00p 241.00p 246.00p 223657
23/09/2013 245.00p 246.00p 241.50p 245.25p 26057
20/09/2013 247.00p 251.25p 242.00p 242.75p 28563
19/09/2013 248.00p 249.25p 241.25p 247.50p 87871
18/09/2013 243.00p 245.00p 239.25p 244.25p 55261
17/09/2013 245.00p 245.00p 238.00p 241.00p 1151578
16/09/2013 233.75p 247.00p 230.00p 238.00p 461977
13/09/2013 235.12p 235.50p 234.00p 234.50p 25800
12/09/2013 237.00p 238.00p 233.50p 235.00p 96197
11/09/2013 236.00p 240.00p 234.50p 236.00p 83538
10/09/2013 233.00p 240.00p 227.50p 234.50p 488130
09/09/2013 222.00p 231.50p 219.50p 231.25p 424426
06/09/2013 224.00p 224.75p 212.25p 217.00p 20839
05/09/2013 223.00p 225.00p 216.00p 224.75p 231954
04/09/2013 220.00p 223.00p 212.00p 212.00p 561266
03/09/2013 220.00p 222.25p 216.75p 221.75p 77722
02/09/2013 215.00p 221.00p 210.00p 216.00p 31494
30/08/2013 212.00p 215.00p 207.50p 215.00p 34998
29/08/2013 212.00p 212.00p 207.50p 207.50p 1300310
28/08/2013 208.00p 208.00p 199.62p 205.50p 26577
27/08/2013 207.00p 208.00p 200.00p 207.25p 90498
23/08/2013 205.00p 207.25p 201.75p 204.25p 10072
22/08/2013 210.00p 210.00p 203.00p 207.25p 4988
21/08/2013 207.00p 207.00p 202.00p 204.25p 4761
20/08/2013 212.00p 212.00p 200.00p 203.50p 959294
19/08/2013 208.00p 215.00p 208.00p 211.00p 24376
16/08/2013 215.00p 215.00p 209.00p 215.00p 79446
15/08/2013 222.00p 222.00p 210.00p 211.50p 16818
14/08/2013 217.00p 220.15p 216.00p 216.00p 59344
13/08/2013 218.00p 220.00p 215.50p 215.50p 23942
12/08/2013 217.00p 220.00p 213.15p 216.00p 68045
09/08/2013 208.00p 212.00p 203.00p 209.50p 1437993
08/08/2013 208.00p 209.20p 202.00p 206.50p 28974
07/08/2013 205.00p 207.50p 205.00p 206.50p 3492
06/08/2013 202.00p 210.00p 201.80p 207.50p 55555
05/08/2013 202.00p 210.00p 200.90p 205.50p 53492
02/08/2013 205.00p 210.00p 200.00p 202.00p 89873
01/08/2013 210.00p 210.00p 200.00p 201.00p 376654
31/07/2013 202.25p 204.75p 202.25p 202.25p 17386
30/07/2013 210.00p 210.00p 202.25p 202.25p 24135
29/07/2013 208.18p 210.00p 207.00p 208.50p 9761
26/07/2013 207.00p 210.63p 207.00p 207.00p 30205
25/07/2013 211.00p 211.75p 208.50p 209.00p 33846
24/07/2013 210.00p 211.98p 208.50p 208.50p 7326
23/07/2013 205.00p 215.00p 205.00p 208.50p 115172
22/07/2013 207.00p 209.64p 203.25p 205.00p 65572
19/07/2013 207.00p 208.00p 203.48p 207.50p 58811
18/07/2013 207.00p 210.00p 201.06p 207.00p 2044283
17/07/2013 200.00p 205.25p 200.00p 205.25p 22589
16/07/2013 200.00p 200.00p 196.00p 196.00p 7481
15/07/2013 188.25p 198.50p 187.00p 198.50p 34841
12/07/2013 193.00p 193.00p 189.00p 192.00p 6350
11/07/2013 190.00p 191.43p 188.00p 189.00p 156541
10/07/2013 188.00p 193.00p 188.00p 191.00p 5655
09/07/2013 188.00p 192.00p 184.20p 192.00p 436090
08/07/2013 188.00p 188.00p 185.50p 187.00p 489043

*Close Price adjusted for both dividends and splits