Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2013 190.00p 190.00p 184.50p 187.50p 239082
04/07/2013 184.20p 186.50p 184.20p 184.50p 0
03/07/2013 184.20p 186.50p 184.20p 186.50p 4400
02/07/2013 186.00p 190.00p 184.26p 186.50p 0
01/07/2013 186.00p 190.00p 184.26p 186.50p 159900
28/06/2013 185.00p 190.00p 183.84p 190.00p 95212
27/06/2013 188.00p 189.30p 185.18p 186.00p 43270
26/06/2013 190.00p 191.50p 186.05p 189.50p 0
25/06/2013 190.00p 191.50p 186.05p 189.50p 11298
24/06/2013 194.00p 194.10p 189.75p 191.50p 98996
21/06/2013 185.00p 193.00p 184.50p 191.00p 57037
20/06/2013 185.00p 189.00p 182.40p 184.75p 283222
19/06/2013 183.00p 190.00p 183.00p 189.00p 41444
18/06/2013 184.00p 185.00p 183.90p 184.00p 12153
17/06/2013 183.75p 185.50p 182.00p 185.50p 184074
14/06/2013 180.00p 185.75p 180.00p 181.00p 50594
13/06/2013 180.00p 185.75p 175.00p 185.75p 412716
12/06/2013 175.00p 178.00p 175.00p 176.00p 27132
11/06/2013 175.00p 178.00p 171.68p 178.00p 42998
10/06/2013 162.00p 177.75p 160.00p 177.00p 450685
07/06/2013 160.00p 162.00p 160.00p 162.00p 9031
06/06/2013 161.50p 161.50p 160.00p 160.50p 71803
05/06/2013 161.00p 161.50p 160.00p 161.50p 10833
04/06/2013 160.00p 161.00p 156.85p 161.00p 61732
03/06/2013 160.00p 162.00p 157.02p 162.00p 9948
31/05/2013 160.00p 163.00p 158.00p 158.00p 24616
30/05/2013 160.90p 163.00p 160.90p 163.00p 5000
29/05/2013 167.00p 172.00p 162.00p 162.00p 139002
28/05/2013 160.00p 167.00p 160.00p 166.00p 69647
24/05/2013 167.00p 167.00p 163.00p 167.00p 33211
23/05/2013 163.00p 165.00p 162.75p 162.75p 89510
22/05/2013 165.25p 167.00p 163.00p 163.50p 178851
21/05/2013 160.00p 169.00p 157.50p 169.00p 25459
20/05/2013 156.00p 158.00p 155.00p 158.00p 94343
17/05/2013 155.00p 160.00p 155.00p 160.00p 106252
16/05/2013 151.00p 155.00p 151.00p 155.00p 12644
15/05/2013 153.80p 153.80p 149.50p 151.00p 5764
14/05/2013 149.00p 155.00p 149.00p 152.00p 40968
13/05/2013 150.00p 158.00p 150.00p 154.00p 122330
10/05/2013 155.00p 158.00p 152.00p 158.00p 93704
09/05/2013 157.00p 157.00p 153.00p 154.00p 81192
08/05/2013 152.50p 155.80p 152.00p 152.00p 332729
07/05/2013 150.00p 154.00p 146.00p 154.00p 1463259
03/05/2013 143.00p 152.00p 143.00p 148.00p 477058
02/05/2013 152.00p 153.00p 145.00p 147.25p 33755
01/05/2013 144.40p 148.50p 143.90p 148.00p 2077
30/04/2013 148.00p 149.76p 144.00p 148.50p 40897
29/04/2013 150.00p 154.00p 148.00p 151.50p 25729
26/04/2013 155.00p 155.00p 152.50p 152.50p 705
25/04/2013 151.00p 153.75p 151.00p 152.50p 454945
24/04/2013 155.00p 155.00p 152.50p 152.50p 475
23/04/2013 155.00p 155.00p 151.00p 152.50p 7342
22/04/2013 155.00p 155.00p 148.60p 151.00p 12313
19/04/2013 153.00p 157.00p 147.50p 152.50p 38320
18/04/2013 145.00p 149.00p 145.00p 147.50p 40916
17/04/2013 146.00p 146.57p 143.00p 146.50p 4130
16/04/2013 150.00p 150.00p 145.25p 146.00p 15470
15/04/2013 143.00p 146.00p 143.00p 146.00p 201032
12/04/2013 143.00p 146.00p 143.00p 146.00p 11530
11/04/2013 144.50p 147.25p 144.50p 147.25p 14540
10/04/2013 145.50p 147.50p 145.50p 147.50p 10615
09/04/2013 146.50p 147.00p 144.50p 146.00p 2357
08/04/2013 147.00p 147.00p 144.50p 144.50p 15000
05/04/2013 147.50p 147.50p 146.00p 146.75p 75168
04/04/2013 145.00p 150.00p 145.00p 146.00p 4918
03/04/2013 150.00p 150.00p 145.00p 147.50p 4003
02/04/2013 149.25p 150.00p 145.25p 147.50p 5800
28/03/2013 150.00p 153.95p 145.75p 147.50p 154469
27/03/2013 148.00p 154.00p 148.00p 149.00p 235855
26/03/2013 145.00p 145.00p 140.98p 143.50p 1245844
25/03/2013 137.00p 142.50p 137.00p 142.50p 1545
22/03/2013 143.90p 143.90p 140.00p 142.50p 404135
21/03/2013 143.00p 143.00p 140.00p 142.50p 12771
20/03/2013 140.00p 142.00p 139.00p 141.50p 1736000
19/03/2013 142.00p 144.00p 140.00p 141.50p 9688
18/03/2013 145.00p 150.00p 140.80p 150.00p 21662
15/03/2013 146.00p 149.00p 146.00p 148.00p 85789
14/03/2013 147.00p 152.00p 146.00p 149.00p 63465
13/03/2013 150.00p 153.50p 147.26p 152.00p 23059
12/03/2013 150.50p 154.90p 150.50p 153.50p 35443
11/03/2013 154.00p 160.25p 119.10p 153.25p 73963
08/03/2013 158.50p 158.50p 158.50p 158.50p 27400
07/03/2013 157.00p 160.25p 157.00p 158.50p 25588
06/03/2013 157.50p 159.50p 157.50p 159.50p 1846
05/03/2013 162.00p 162.00p 155.00p 160.00p 648468
04/03/2013 158.00p 160.00p 148.00p 158.00p 89261
01/03/2013 152.00p 162.00p 148.64p 153.00p 41277
28/02/2013 143.00p 157.50p 143.00p 157.50p 857304
27/02/2013 150.00p 150.00p 146.00p 148.50p 11250
26/02/2013 150.00p 150.00p 143.00p 146.00p 8721
25/02/2013 152.00p 152.00p 143.00p 147.00p 100162
22/02/2013 152.00p 152.00p 143.00p 147.00p 51933
21/02/2013 146.75p 151.50p 143.90p 147.00p 9769
20/02/2013 145.00p 152.00p 141.00p 149.50p 1658750
19/02/2013 143.00p 143.14p 141.00p 141.00p 286000
18/02/2013 143.00p 144.00p 139.00p 143.00p 225933
15/02/2013 142.00p 144.00p 137.26p 144.00p 57036
14/02/2013 146.00p 150.00p 142.00p 148.00p 1082662
13/02/2013 142.60p 148.00p 142.60p 146.00p 4600
12/02/2013 155.00p 155.00p 145.00p 148.00p 26724
11/02/2013 148.00p 155.00p 141.00p 155.00p 23334
08/02/2013 143.00p 144.00p 139.00p 142.00p 16857
07/02/2013 140.00p 142.00p 136.50p 138.00p 836174
06/02/2013 141.00p 141.00p 136.50p 138.00p 74176
05/02/2013 132.00p 139.00p 131.50p 138.00p 1151192
04/02/2013 130.00p 132.00p 130.00p 131.50p 58757
01/02/2013 127.00p 130.50p 127.00p 130.50p 0
31/01/2013 127.00p 130.50p 127.00p 129.00p 0
30/01/2013 127.00p 130.50p 127.00p 129.50p 6342
29/01/2013 128.28p 131.48p 128.28p 130.50p 7944
28/01/2013 131.00p 131.50p 130.00p 131.50p 123668
25/01/2013 128.05p 134.45p 127.90p 130.00p 322141
24/01/2013 130.50p 134.00p 130.00p 130.50p 534158
23/01/2013 128.75p 130.50p 128.75p 130.50p 3000
22/01/2013 130.00p 130.50p 127.50p 130.50p 0
21/01/2013 130.00p 130.50p 127.50p 130.50p 518000
18/01/2013 127.00p 132.75p 126.00p 127.00p 64789
17/01/2013 129.00p 130.00p 127.00p 127.00p 15809
16/01/2013 128.00p 129.50p 123.00p 123.00p 26058
15/01/2013 129.58p 130.00p 123.63p 127.50p 6505
14/01/2013 125.00p 129.72p 122.50p 125.00p 52411
11/01/2013 128.00p 128.00p 124.00p 124.00p 32412
10/01/2013 125.00p 125.00p 120.00p 120.00p 10593
09/01/2013 121.40p 124.50p 121.40p 124.50p 4767
08/01/2013 123.00p 124.00p 120.00p 120.00p 436201
07/01/2013 119.00p 124.00p 119.00p 124.00p 59372
04/01/2013 118.00p 122.00p 118.00p 118.00p 27004
03/01/2013 122.00p 123.00p 117.00p 117.00p 62006
02/01/2013 117.80p 120.00p 117.80p 120.00p 504
31/12/2012 119.00p 119.50p 119.00p 119.50p 0
28/12/2012 119.00p 119.50p 119.00p 119.50p 0
27/12/2012 119.00p 119.50p 119.00p 119.50p 166
24/12/2012 120.00p 122.00p 120.00p 122.00p 11514
21/12/2012 115.50p 117.50p 115.50p 117.50p 15000
20/12/2012 115.50p 120.00p 115.50p 117.50p 24300
19/12/2012 113.60p 117.50p 113.60p 117.50p 5000
18/12/2012 115.00p 120.00p 114.00p 117.00p 13748
17/12/2012 115.00p 118.50p 115.00p 118.50p 2320
14/12/2012 118.00p 121.50p 118.00p 118.50p 0
13/12/2012 118.00p 121.50p 118.00p 120.00p 0
12/12/2012 118.00p 121.50p 118.00p 121.50p 8443
11/12/2012 125.80p 125.80p 121.50p 121.50p 10000
10/12/2012 118.00p 121.50p 118.00p 121.50p 6300
07/12/2012 119.00p 124.10p 119.00p 122.00p 13150
06/12/2012 119.00p 122.00p 119.00p 122.00p 3350
05/12/2012 124.00p 124.50p 120.00p 124.50p 352750
04/12/2012 128.00p 128.00p 125.00p 125.00p 23423
03/12/2012 122.10p 126.00p 122.10p 126.00p 398
30/11/2012 127.00p 127.50p 122.10p 127.50p 3537
29/11/2012 120.00p 123.50p 120.00p 123.50p 246716
28/11/2012 126.50p 126.50p 120.00p 123.50p 0
27/11/2012 126.50p 126.50p 120.00p 123.00p 0
26/11/2012 126.50p 126.50p 120.00p 123.50p 1975
23/11/2012 120.00p 123.00p 120.00p 123.00p 9368
22/11/2012 120.00p 125.00p 120.00p 123.00p 68394
21/11/2012 125.00p 125.00p 120.00p 122.00p 16678
20/11/2012 123.50p 125.58p 122.00p 125.00p 720803
19/11/2012 128.00p 128.00p 120.00p 123.50p 20779
16/11/2012 127.50p 127.50p 120.00p 125.00p 90017
15/11/2012 127.50p 127.50p 120.00p 127.50p 14851
14/11/2012 119.00p 125.00p 119.00p 123.75p 0
13/11/2012 119.00p 125.00p 119.00p 123.75p 26548
12/11/2012 124.00p 125.00p 122.72p 125.00p 3993
09/11/2012 120.00p 122.00p 120.00p 122.00p 49830
08/11/2012 120.00p 122.00p 120.00p 122.00p 199854
07/11/2012 124.00p 124.00p 120.00p 122.50p 34333
06/11/2012 124.00p 124.00p 117.25p 120.62p 1851
05/11/2012 119.10p 122.00p 119.10p 122.00p 2500
02/11/2012 116.00p 120.50p 116.00p 120.50p 0
01/11/2012 116.00p 120.00p 116.00p 118.50p 599021
31/10/2012 116.00p 116.00p 109.28p 112.00p 19565
30/10/2012 116.00p 116.00p 112.00p 112.00p 500
29/10/2012 116.00p 116.00p 111.10p 112.50p 9894
26/10/2012 112.00p 113.00p 110.00p 112.00p 18081
25/10/2012 108.75p 109.00p 108.50p 108.50p 10933
24/10/2012 105.35p 108.50p 105.35p 108.50p 696
23/10/2012 105.00p 108.50p 105.00p 108.50p 3129
22/10/2012 111.00p 112.00p 105.00p 110.00p 1053516
19/10/2012 107.00p 108.48p 106.00p 106.75p 18620
18/10/2012 105.00p 107.00p 103.00p 107.00p 44703
17/10/2012 104.00p 105.00p 98.00p 105.00p 15467
16/10/2012 99.50p 104.00p 99.15p 104.00p 12851
15/10/2012 102.00p 102.00p 101.75p 101.75p 0
12/10/2012 102.00p 102.00p 101.75p 101.75p 0
11/10/2012 102.00p 102.00p 101.75p 101.75p 55456
10/10/2012 104.00p 104.00p 102.00p 102.00p 400
09/10/2012 103.00p 104.00p 102.00p 102.00p 0
08/10/2012 103.00p 104.00p 102.50p 104.00p 30067
05/10/2012 97.05p 99.50p 97.05p 99.50p 2270
04/10/2012 99.50p 99.50p 96.53p 98.00p 0
03/10/2012 99.50p 99.50p 96.53p 97.75p 10071
02/10/2012 102.65p 102.65p 99.50p 99.50p 0
01/10/2012 102.65p 102.65p 99.50p 99.50p 1900
28/09/2012 96.00p 99.50p 96.00p 99.50p 1104472
27/09/2012 100.00p 101.00p 99.00p 101.00p 3096492
26/09/2012 100.00p 102.00p 100.00p 101.00p 86420
25/09/2012 102.00p 102.55p 101.00p 101.50p 0
24/09/2012 102.00p 102.55p 101.00p 101.50p 30842
21/09/2012 101.82p 101.91p 101.50p 101.50p 12766
20/09/2012 101.00p 101.00p 101.00p 101.00p 10000

*Close Price adjusted for both dividends and splits