Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2011 84.74p 84.74p 82.88p 82.88p 2700
30/11/2011 82.00p 82.00p 80.00p 80.00p 6400
29/11/2011 85.25p 87.00p 85.00p 87.00p 7600
28/11/2011 88.00p 88.00p 87.00p 88.00p 16000
25/11/2011 91.17p 91.17p 88.20p 90.00p 11947
24/11/2011 89.00p 90.50p 89.00p 90.50p 0
23/11/2011 89.00p 89.00p 89.00p 89.00p 3000
22/11/2011 89.00p 91.80p 89.00p 91.00p 2456
21/11/2011 92.00p 92.00p 90.00p 90.50p 5539
18/11/2011 94.00p 94.00p 90.00p 93.00p 282139
17/11/2011 90.00p 92.00p 90.00p 92.00p 25166
16/11/2011 90.00p 90.00p 90.00p 90.00p 5000
15/11/2011 90.00p 92.00p 90.00p 92.00p 11596
14/11/2011 88.20p 92.00p 88.20p 92.00p 11500
11/11/2011 89.00p 91.50p 89.00p 91.50p 0
10/11/2011 89.00p 91.50p 89.00p 91.50p 0
09/11/2011 89.00p 91.50p 89.00p 91.50p 142208
08/11/2011 92.00p 94.70p 90.00p 94.00p 0
07/11/2011 92.00p 94.70p 90.00p 94.00p 94744
04/11/2011 92.50p 93.00p 92.50p 93.00p 1478004
03/11/2011 92.50p 95.23p 91.00p 91.00p 3529
02/11/2011 92.00p 93.25p 90.20p 93.25p 0
01/11/2011 92.00p 93.05p 90.20p 92.00p 15052
31/10/2011 95.00p 95.00p 93.75p 94.75p 11810
28/10/2011 93.00p 94.25p 92.50p 94.25p 12000
27/10/2011 96.00p 96.00p 88.00p 90.50p 15097
26/10/2011 90.00p 93.00p 90.00p 93.00p 311580
25/10/2011 90.00p 91.50p 90.00p 91.50p 350
24/10/2011 90.00p 92.50p 90.00p 92.50p 7463
21/10/2011 92.00p 96.00p 90.00p 92.50p 0
20/10/2011 92.00p 96.00p 90.00p 93.00p 0
19/10/2011 92.00p 96.00p 90.00p 96.00p 110090
18/10/2011 90.05p 92.50p 90.05p 92.50p 3200
17/10/2011 90.25p 90.25p 90.00p 90.00p 53666
14/10/2011 91.50p 91.50p 91.50p 91.50p 110000
13/10/2011 94.93p 94.93p 88.63p 92.50p 12003
12/10/2011 90.00p 92.50p 88.59p 92.50p 0
11/10/2011 90.00p 90.13p 88.59p 90.13p 10800
10/10/2011 90.00p 92.50p 90.00p 92.50p 0
07/10/2011 90.00p 92.50p 90.00p 92.50p 0
06/10/2011 90.00p 90.00p 90.00p 90.00p 4658
05/10/2011 90.25p 95.85p 90.00p 92.50p 247202
04/10/2011 94.23p 95.25p 90.00p 92.00p 116087
03/10/2011 90.00p 90.47p 90.00p 90.00p 122313
30/09/2011 90.00p 90.25p 89.00p 89.00p 125700
29/09/2011 93.00p 93.75p 90.00p 92.00p 277643
28/09/2011 91.00p 93.78p 90.89p 92.00p 40212
27/09/2011 92.00p 92.50p 89.90p 92.50p 16824
26/09/2011 91.00p 91.50p 89.37p 91.50p 6656
23/09/2011 92.00p 92.00p 89.00p 92.00p 349500
22/09/2011 96.00p 96.00p 93.00p 95.00p 11481
21/09/2011 92.00p 92.00p 92.00p 92.00p 5000
20/09/2011 90.00p 93.00p 89.30p 93.00p 28108
19/09/2011 90.00p 90.00p 89.30p 90.00p 18959
16/09/2011 90.25p 94.00p 89.00p 89.00p 98759
15/09/2011 91.25p 91.25p 89.33p 90.00p 19253
14/09/2011 93.00p 93.50p 93.00p 93.50p 4000
13/09/2011 97.00p 97.00p 95.00p 96.25p 11713
12/09/2011 97.00p 99.16p 97.00p 97.00p 1418
09/09/2011 98.95p 99.87p 98.50p 99.87p 0
08/09/2011 98.95p 98.95p 98.50p 98.50p 900
07/09/2011 100.00p 106.00p 97.25p 98.50p 29586
06/09/2011 103.00p 106.00p 100.00p 106.00p 3634
05/09/2011 100.00p 100.00p 97.00p 100.00p 16209
02/09/2011 103.00p 103.00p 103.00p 103.00p 126
01/09/2011 100.00p 107.00p 99.00p 100.50p 29341
31/08/2011 98.75p 100.00p 93.01p 100.00p 8878
30/08/2011 95.00p 95.50p 89.00p 95.50p 23199
26/08/2011 92.00p 92.00p 92.00p 92.00p 74
25/08/2011 91.25p 92.50p 90.00p 92.50p 1226
24/08/2011 92.50p 93.00p 92.50p 93.00p 10100
23/08/2011 90.00p 94.00p 90.00p 94.00p 22331
22/08/2011 93.56p 94.90p 90.00p 91.87p 2986
19/08/2011 94.00p 97.41p 91.00p 95.00p 12345
18/08/2011 101.44p 101.44p 94.77p 95.38p 15750
17/08/2011 94.91p 95.63p 94.19p 95.63p 9350
16/08/2011 96.00p 96.88p 96.00p 96.88p 15000
15/08/2011 100.85p 100.85p 97.87p 97.87p 3582
12/08/2011 97.75p 99.75p 95.61p 97.50p 0
11/08/2011 97.75p 99.75p 95.61p 99.75p 10044
10/08/2011 99.75p 99.75p 97.87p 97.87p 27599
09/08/2011 93.00p 98.00p 93.00p 98.00p 13830
08/08/2011 94.00p 94.87p 93.19p 93.88p 38200
05/08/2011 100.00p 104.62p 87.84p 96.88p 69624
04/08/2011 102.00p 106.00p 100.00p 104.62p 12237
03/08/2011 112.75p 112.75p 105.00p 105.00p 34970
02/08/2011 107.67p 108.00p 107.67p 108.00p 5000
01/08/2011 112.00p 115.28p 108.00p 108.00p 30625
29/07/2011 113.20p 116.00p 113.20p 115.63p 151400
28/07/2011 116.00p 117.00p 113.00p 113.00p 49219
27/07/2011 116.00p 116.38p 113.32p 116.38p 7500
26/07/2011 115.25p 116.02p 115.00p 115.88p 28561
25/07/2011 115.00p 118.67p 115.00p 118.00p 4000
22/07/2011 117.75p 120.75p 116.00p 117.88p 21086
21/07/2011 116.25p 116.25p 116.00p 116.00p 16390
20/07/2011 117.00p 117.00p 115.25p 116.00p 16090
19/07/2011 115.00p 116.13p 113.25p 116.13p 105182
18/07/2011 115.50p 117.00p 115.50p 116.75p 28364
15/07/2011 115.25p 116.62p 115.25p 116.62p 52690
14/07/2011 116.25p 119.70p 116.00p 116.88p 5191
13/07/2011 120.75p 122.75p 117.00p 118.75p 26006
12/07/2011 117.25p 118.00p 117.00p 118.00p 2400
11/07/2011 120.25p 121.25p 117.00p 119.50p 20351
08/07/2011 116.75p 124.75p 116.30p 119.62p 40598
07/07/2011 113.25p 115.85p 113.00p 115.25p 27589
06/07/2011 109.75p 114.44p 104.25p 112.75p 152800
05/07/2011 106.00p 108.00p 100.00p 104.25p 77781
04/07/2011 98.00p 103.58p 98.00p 100.25p 27815
01/07/2011 99.75p 101.30p 96.36p 100.25p 33110
30/06/2011 96.25p 96.25p 96.00p 96.00p 3005
29/06/2011 98.00p 102.15p 96.00p 96.00p 4405
28/06/2011 98.37p 100.75p 98.37p 100.37p 0
27/06/2011 98.37p 100.75p 98.37p 100.75p 828
24/06/2011 101.25p 101.37p 100.87p 101.37p 0
23/06/2011 101.25p 101.25p 100.87p 100.87p 40000
22/06/2011 103.32p 103.32p 100.00p 101.37p 7277
21/06/2011 104.10p 104.10p 103.00p 103.00p 1900
20/06/2011 104.00p 104.00p 101.00p 103.00p 0
17/06/2011 104.00p 104.00p 101.00p 103.00p 23630
16/06/2011 101.00p 102.87p 101.00p 102.87p 5000
15/06/2011 102.63p 103.58p 102.63p 102.63p 147274
14/06/2011 105.00p 105.00p 100.00p 103.63p 56272
13/06/2011 106.00p 107.23p 104.36p 106.50p 7046
10/06/2011 106.00p 107.00p 104.25p 104.25p 210212
09/06/2011 104.50p 104.50p 104.25p 104.25p 1601
08/06/2011 104.50p 107.00p 104.50p 107.00p 9850
07/06/2011 107.25p 109.00p 105.00p 105.62p 3332
06/06/2011 111.00p 111.00p 109.50p 109.50p 0
03/06/2011 111.00p 111.00p 111.00p 111.00p 50
02/06/2011 110.50p 110.50p 110.50p 110.50p 1400
01/06/2011 109.25p 109.25p 108.75p 109.00p 32400
31/05/2011 114.00p 114.00p 114.00p 114.00p 1500
27/05/2011 111.18p 111.18p 109.39p 110.63p 2632
26/05/2011 111.50p 111.50p 111.50p 111.50p 3589
25/05/2011 111.75p 112.00p 109.25p 112.00p 91942
24/05/2011 111.37p 114.00p 111.37p 114.00p 4600
23/05/2011 113.75p 113.75p 109.25p 113.00p 3370
20/05/2011 111.25p 114.00p 109.50p 114.00p 37521
19/05/2011 111.50p 114.00p 111.43p 114.00p 32543
18/05/2011 114.00p 114.00p 114.00p 114.00p 2100
17/05/2011 112.75p 117.00p 112.75p 117.00p 219218
16/05/2011 114.50p 115.00p 109.75p 114.00p 17147
13/05/2011 114.60p 118.25p 114.60p 118.25p 1373
12/05/2011 112.95p 115.50p 112.95p 115.50p 10700
11/05/2011 111.50p 114.00p 110.25p 114.00p 210622
10/05/2011 113.25p 115.50p 112.10p 113.00p 2138730
09/05/2011 116.26p 117.71p 110.00p 112.00p 212892
06/05/2011 112.80p 116.30p 110.00p 110.00p 4200
05/05/2011 115.81p 115.81p 111.00p 111.00p 22408
04/05/2011 108.00p 116.04p 105.00p 112.00p 37951
03/05/2011 108.00p 109.30p 105.00p 105.00p 15014
28/04/2011 104.50p 106.84p 102.00p 102.00p 6250
27/04/2011 103.50p 103.50p 103.50p 103.50p 1002
26/04/2011 103.75p 105.50p 102.75p 102.75p 33825
21/04/2011 101.00p 104.00p 98.00p 102.00p 237643
20/04/2011 102.50p 102.50p 96.25p 99.50p 24095
19/04/2011 102.75p 102.75p 96.00p 96.00p 1600
18/04/2011 96.80p 96.80p 96.00p 96.00p 6328
15/04/2011 98.00p 100.00p 97.25p 97.25p 72139
14/04/2011 97.00p 97.00p 92.25p 94.00p 65975
13/04/2011 100.00p 103.00p 97.00p 97.00p 42051
12/04/2011 103.25p 107.00p 98.00p 98.00p 1485679
11/04/2011 105.00p 105.00p 103.00p 103.00p 6239
08/04/2011 110.60p 110.60p 105.00p 105.00p 12414
07/04/2011 109.00p 109.70p 105.00p 105.00p 3090
06/04/2011 110.00p 110.00p 105.14p 108.50p 19005
05/04/2011 114.00p 115.00p 108.50p 108.50p 22379
04/04/2011 117.00p 117.00p 114.00p 115.00p 21944
01/04/2011 114.00p 120.00p 112.25p 116.00p 56733
31/03/2011 106.00p 115.50p 104.00p 115.50p 325942
30/03/2011 116.00p 120.00p 113.00p 113.00p 12379
29/03/2011 116.00p 119.16p 115.25p 115.25p 170148
28/03/2011 116.00p 116.00p 116.00p 116.00p 29055
25/03/2011 116.00p 118.00p 116.00p 116.00p 146426
24/03/2011 116.00p 118.00p 116.00p 118.00p 1509
23/03/2011 116.25p 116.25p 116.00p 116.00p 50264
22/03/2011 116.00p 116.08p 116.00p 116.00p 94292
21/03/2011 116.00p 118.25p 112.24p 117.50p 73247
18/03/2011 113.75p 116.10p 110.00p 116.00p 173482
17/03/2011 113.00p 120.04p 112.00p 118.00p 64717
16/03/2011 119.00p 119.00p 115.00p 117.00p 10312
15/03/2011 119.12p 119.12p 118.62p 118.62p 83
14/03/2011 119.90p 119.90p 115.00p 115.00p 8313
11/03/2011 118.00p 118.25p 115.00p 117.00p 1636214
10/03/2011 118.00p 123.00p 115.00p 116.50p 0
09/03/2011 118.00p 123.00p 115.00p 115.00p 7834
08/03/2011 118.25p 121.00p 118.00p 118.00p 21397
07/03/2011 118.00p 119.00p 118.00p 119.00p 20410
04/03/2011 115.00p 122.15p 115.00p 120.50p 9263
03/03/2011 119.00p 120.50p 119.00p 120.50p 0
02/03/2011 119.00p 120.50p 119.00p 120.50p 1614664
01/03/2011 119.00p 121.88p 119.00p 121.00p 88869
28/02/2011 117.25p 121.80p 117.25p 121.00p 5435
25/02/2011 118.00p 121.00p 115.00p 121.00p 16800
24/02/2011 118.25p 119.00p 117.00p 118.00p 153324
23/02/2011 115.00p 119.00p 115.00p 119.00p 0
22/02/2011 115.00p 119.00p 115.00p 119.00p 835
21/02/2011 122.85p 122.85p 118.00p 122.50p 48770
18/02/2011 119.00p 123.39p 118.00p 121.50p 48701
17/02/2011 120.00p 122.38p 120.00p 122.38p 0

*Close Price adjusted for both dividends and splits