Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/10/2019 236.50p 240.08p 227.00p 230.00p 192192
30/10/2019 242.00p 242.00p 236.00p 240.50p 27879
29/10/2019 243.50p 245.00p 240.11p 245.00p 3298
28/10/2019 240.00p 245.00p 239.50p 242.50p 14551
25/10/2019 244.00p 246.00p 238.50p 246.00p 16758
24/10/2019 238.00p 243.50p 238.00p 243.50p 65395
23/10/2019 233.50p 242.37p 232.00p 241.00p 35028
22/10/2019 234.00p 235.90p 232.00p 232.00p 10959
21/10/2019 232.50p 243.00p 232.00p 236.00p 39679
18/10/2019 226.50p 237.35p 226.50p 233.50p 18370
17/10/2019 225.00p 237.50p 225.00p 235.50p 14913
16/10/2019 235.00p 244.00p 229.50p 231.50p 46533
15/10/2019 232.00p 244.00p 230.00p 244.00p 137555
14/10/2019 230.50p 236.50p 223.00p 236.50p 68015
11/10/2019 226.50p 233.26p 223.50p 230.00p 257284
10/10/2019 224.00p 233.00p 224.00p 226.00p 65101
09/10/2019 225.50p 229.50p 220.00p 229.50p 14950
08/10/2019 216.50p 228.00p 212.00p 228.00p 41346
07/10/2019 210.50p 218.00p 210.50p 215.00p 18250
04/10/2019 216.00p 216.00p 212.00p 212.00p 6925
03/10/2019 220.00p 223.00p 210.50p 212.00p 53471
02/10/2019 224.50p 234.34p 220.50p 220.50p 82684
01/10/2019 229.00p 232.50p 223.17p 225.50p 52750
30/09/2019 220.50p 233.50p 220.08p 228.00p 40426
27/09/2019 240.00p 240.00p 219.00p 232.00p 221814
26/09/2019 240.50p 244.00p 238.00p 241.50p 26399
25/09/2019 241.00p 243.91p 238.50p 240.00p 71167
24/09/2019 241.50p 242.50p 238.50p 241.00p 335609
23/09/2019 240.50p 242.00p 238.50p 241.50p 199429
20/09/2019 237.00p 244.50p 236.02p 244.50p 187707
19/09/2019 236.00p 238.00p 233.00p 237.00p 190813
18/09/2019 234.00p 236.00p 234.00p 235.00p 28965
17/09/2019 235.00p 236.00p 234.11p 235.00p 3587
16/09/2019 235.50p 237.50p 234.00p 237.50p 113023
13/09/2019 237.00p 243.70p 234.00p 234.50p 103532
12/09/2019 236.00p 239.72p 233.50p 234.50p 73946
11/09/2019 232.00p 239.50p 230.03p 235.00p 87898
10/09/2019 235.50p 241.00p 233.00p 235.00p 167885
09/09/2019 240.50p 242.50p 235.50p 238.00p 247895
06/09/2019 245.00p 245.00p 242.50p 242.50p 22421
05/09/2019 245.00p 245.00p 243.00p 244.00p 28579
04/09/2019 247.00p 249.50p 245.00p 245.00p 47668
03/09/2019 245.00p 248.34p 244.50p 247.50p 9952
02/09/2019 239.00p 246.50p 239.00p 246.50p 18361
30/08/2019 243.50p 244.49p 236.50p 237.50p 710578
29/08/2019 239.00p 244.00p 236.50p 242.50p 26534
28/08/2019 236.00p 237.50p 233.00p 237.00p 67437
27/08/2019 235.00p 238.00p 223.34p 237.00p 68821
23/08/2019 232.00p 232.00p 230.43p 232.00p 15246
22/08/2019 226.00p 232.00p 226.00p 232.00p 336559
21/08/2019 230.00p 232.00p 222.00p 229.00p 30319
20/08/2019 227.00p 228.00p 220.50p 226.00p 60607
19/08/2019 229.50p 231.50p 224.66p 226.50p 13419
16/08/2019 231.00p 231.00p 220.00p 225.00p 51230
15/08/2019 226.50p 230.00p 216.00p 222.00p 103845
14/08/2019 229.00p 232.56p 226.50p 227.50p 15707
13/08/2019 229.00p 232.60p 228.00p 228.50p 389369
12/08/2019 235.00p 235.00p 228.00p 228.00p 17156
09/08/2019 235.50p 238.00p 229.50p 234.00p 61574
08/08/2019 237.00p 237.00p 229.50p 236.00p 112106
07/08/2019 233.50p 235.00p 228.00p 235.00p 146276
06/08/2019 238.00p 238.00p 230.00p 238.00p 185932
05/08/2019 230.00p 237.50p 230.00p 236.00p 32699
02/08/2019 235.50p 238.00p 235.00p 237.00p 69661
01/08/2019 240.50p 244.00p 236.50p 244.00p 29869
31/07/2019 248.50p 248.50p 238.00p 240.50p 90208
30/07/2019 242.50p 245.50p 240.25p 244.00p 16038
29/07/2019 244.50p 253.00p 240.50p 249.50p 68523
26/07/2019 241.00p 248.00p 240.50p 242.00p 17615
25/07/2019 249.50p 251.50p 243.00p 245.50p 7459
24/07/2019 249.50p 249.50p 245.00p 245.00p 16178
23/07/2019 251.00p 254.50p 247.00p 250.50p 11668
22/07/2019 248.00p 251.50p 246.00p 246.50p 43659
19/07/2019 256.00p 258.00p 248.00p 248.00p 86010
18/07/2019 263.50p 265.00p 253.00p 255.00p 50571
17/07/2019 252.00p 266.34p 252.00p 266.00p 13444
16/07/2019 257.00p 262.00p 256.00p 261.50p 26265
15/07/2019 249.00p 258.50p 249.00p 258.00p 18064
12/07/2019 250.50p 262.00p 250.00p 260.00p 14122
11/07/2019 250.50p 263.00p 250.50p 258.00p 19216
10/07/2019 255.50p 260.00p 253.50p 258.00p 33217
09/07/2019 259.00p 260.50p 251.00p 260.00p 93752
08/07/2019 264.00p 272.58p 258.00p 260.00p 37884
05/07/2019 270.50p 272.66p 266.50p 267.50p 6854
04/07/2019 263.00p 273.50p 263.00p 266.00p 18984
03/07/2019 271.50p 271.50p 265.50p 267.00p 93818
02/07/2019 278.50p 279.50p 266.00p 272.50p 59134
01/07/2019 266.50p 277.00p 266.50p 273.00p 81619
28/06/2019 256.50p 273.00p 255.90p 270.50p 155786
27/06/2019 257.00p 260.34p 257.00p 260.00p 14834
26/06/2019 257.50p 261.50p 255.00p 259.50p 31083
25/06/2019 260.00p 271.40p 258.00p 258.00p 73701
24/06/2019 261.50p 266.00p 260.00p 263.50p 61129
21/06/2019 269.50p 270.00p 265.00p 265.00p 602083
20/06/2019 263.50p 272.00p 263.50p 268.00p 122946
19/06/2019 260.50p 267.00p 260.50p 265.00p 34441
18/06/2019 263.00p 270.50p 261.50p 262.00p 190079
17/06/2019 250.00p 264.50p 250.00p 262.00p 47921
14/06/2019 252.00p 262.50p 252.00p 258.50p 40864
13/06/2019 255.00p 263.00p 255.00p 261.00p 87399
12/06/2019 250.00p 264.00p 250.00p 259.00p 125912
11/06/2019 254.00p 258.92p 254.00p 258.00p 34135
10/06/2019 250.00p 257.25p 250.00p 255.00p 43728
07/06/2019 255.00p 264.67p 255.00p 256.00p 149273
06/06/2019 267.50p 270.00p 253.00p 257.00p 85566
05/06/2019 266.50p 268.00p 263.00p 265.50p 96480
04/06/2019 265.00p 270.14p 262.00p 263.00p 254563
03/06/2019 266.50p 269.26p 263.00p 265.00p 34130
31/05/2019 268.50p 272.00p 268.46p 269.00p 40836
30/05/2019 272.00p 272.00p 268.00p 270.00p 101320
29/05/2019 269.50p 273.00p 266.50p 270.00p 814689
28/05/2019 274.00p 274.00p 265.00p 269.50p 143160
24/05/2019 266.00p 275.00p 265.50p 272.00p 134179
23/05/2019 267.00p 271.50p 265.00p 265.00p 154814
22/05/2019 260.00p 268.00p 260.00p 266.00p 250373
21/05/2019 265.00p 267.50p 265.00p 265.00p 60088
20/05/2019 260.50p 269.00p 260.50p 265.00p 175967
17/05/2019 257.50p 267.50p 257.50p 265.00p 230263
16/05/2019 256.00p 261.00p 255.00p 260.00p 123906
15/05/2019 258.00p 261.72p 255.00p 259.00p 231246
14/05/2019 257.50p 266.00p 256.00p 262.00p 172527
13/05/2019 261.50p 265.00p 255.00p 262.00p 224772
10/05/2019 259.00p 264.00p 257.50p 261.50p 74305
09/05/2019 256.50p 264.50p 255.00p 255.00p 93076
08/05/2019 257.00p 266.50p 256.00p 261.00p 74345
07/05/2019 261.50p 263.25p 255.50p 261.00p 226125
03/05/2019 256.00p 268.50p 247.86p 265.00p 103090
02/05/2019 266.00p 272.48p 264.00p 265.50p 24304
01/05/2019 274.50p 280.00p 267.50p 280.00p 96840
30/04/2019 270.00p 278.00p 262.00p 275.50p 207398
29/04/2019 256.00p 267.50p 256.00p 267.50p 302560
26/04/2019 259.00p 270.00p 259.00p 270.00p 74971
25/04/2019 263.50p 272.35p 257.92p 258.50p 41801
24/04/2019 265.00p 278.00p 260.50p 260.50p 96627
23/04/2019 261.50p 271.52p 257.76p 269.00p 36333
18/04/2019 269.00p 270.00p 260.00p 267.50p 43444
17/04/2019 258.00p 269.50p 258.00p 265.00p 55861
16/04/2019 259.00p 265.50p 258.00p 265.50p 163726
15/04/2019 250.00p 260.00p 250.00p 258.00p 226249
12/04/2019 240.00p 258.72p 240.00p 256.00p 144098
11/04/2019 247.50p 256.50p 243.50p 251.50p 70996
10/04/2019 253.50p 256.50p 245.45p 254.00p 14961
09/04/2019 249.00p 253.91p 244.00p 247.50p 93996
08/04/2019 244.00p 247.00p 242.00p 244.00p 188588
05/04/2019 244.50p 253.55p 241.50p 244.50p 40884
04/04/2019 257.00p 259.50p 243.50p 246.50p 95420
03/04/2019 258.00p 258.00p 241.50p 244.00p 63330
02/04/2019 257.50p 259.50p 247.50p 249.00p 30791
01/04/2019 251.00p 257.50p 247.35p 257.50p 46141
29/03/2019 246.50p 256.50p 246.50p 250.00p 42891
28/03/2019 265.00p 265.00p 250.00p 255.00p 1261585
27/03/2019 263.00p 268.30p 255.50p 263.00p 252966
26/03/2019 259.50p 263.50p 254.40p 260.50p 139878
25/03/2019 254.00p 259.50p 253.00p 253.50p 180924
22/03/2019 258.50p 258.50p 252.36p 253.00p 84975
21/03/2019 261.50p 263.34p 252.00p 253.00p 265471
20/03/2019 260.00p 266.50p 260.00p 262.00p 49558
19/03/2019 265.00p 267.50p 260.00p 260.00p 162318
18/03/2019 258.50p 275.10p 258.50p 266.50p 159357
15/03/2019 250.00p 270.00p 250.00p 270.00p 86421
14/03/2019 250.50p 256.50p 249.00p 254.00p 35204
13/03/2019 265.00p 265.00p 250.00p 250.00p 169353
12/03/2019 264.00p 273.00p 260.50p 261.00p 146139
11/03/2019 269.50p 275.00p 261.45p 275.00p 207653
08/03/2019 261.00p 267.00p 261.00p 266.50p 105370
07/03/2019 261.00p 268.50p 261.00p 266.00p 74771
06/03/2019 268.50p 269.03p 265.00p 266.50p 56252
05/03/2019 270.00p 276.01p 267.50p 267.50p 48580
04/03/2019 265.00p 269.00p 260.00p 265.00p 138376
01/03/2019 254.50p 269.00p 254.50p 269.00p 51888
28/02/2019 254.00p 260.00p 248.50p 260.00p 51287
27/02/2019 245.00p 257.50p 245.00p 246.00p 5549
26/02/2019 245.00p 259.00p 245.00p 259.00p 116914
25/02/2019 255.00p 257.50p 248.50p 252.00p 55421
22/02/2019 261.00p 261.00p 255.00p 255.00p 6484
21/02/2019 275.00p 275.00p 255.00p 255.00p 47595
20/02/2019 256.00p 271.00p 256.00p 270.00p 61901
19/02/2019 263.00p 265.00p 256.00p 256.00p 23975
18/02/2019 260.00p 265.00p 258.00p 264.00p 153462
15/02/2019 260.00p 274.91p 260.00p 260.00p 70179
14/02/2019 255.00p 269.50p 255.00p 269.00p 70457
13/02/2019 255.00p 265.00p 253.41p 255.00p 245930
12/02/2019 260.00p 264.00p 256.00p 258.00p 56676
11/02/2019 255.00p 259.50p 252.00p 255.00p 102606
08/02/2019 232.00p 255.50p 232.00p 252.00p 83170
07/02/2019 240.00p 244.00p 240.00p 240.00p 80083
06/02/2019 235.00p 246.00p 235.00p 240.00p 348175
05/02/2019 249.00p 264.00p 238.00p 240.00p 534866
04/02/2019 265.00p 278.00p 260.00p 273.00p 129028
01/02/2019 278.00p 278.00p 265.00p 266.50p 110785
31/01/2019 265.00p 272.50p 261.00p 268.50p 172054
30/01/2019 273.00p 276.00p 270.00p 273.00p 305317
29/01/2019 260.00p 273.64p 260.00p 271.00p 159975
28/01/2019 264.00p 268.00p 257.50p 261.00p 47113
25/01/2019 257.00p 268.00p 257.00p 264.00p 103826
24/01/2019 245.00p 266.00p 245.00p 261.00p 429512
23/01/2019 242.00p 257.00p 242.00p 250.00p 190942
22/01/2019 242.00p 252.50p 235.50p 244.00p 77824
21/01/2019 245.00p 248.00p 239.00p 242.00p 386027
18/01/2019 230.00p 244.02p 230.00p 240.50p 78199

*Close Price adjusted for both dividends and splits