Nuformix (NFX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nuformix

Date Open High Low Close* Volume
17/04/2023 0.25p 0.27p 0.22p 0.24p 43794572
14/04/2023 0.30p 0.34p 0.27p 0.31p 10166317
13/04/2023 0.30p 0.31p 0.28p 0.29p 4930442
12/04/2023 0.30p 0.33p 0.27p 0.30p 2801409
11/04/2023 0.30p 0.31p 0.28p 0.30p 4011050
06/04/2023 0.31p 0.33p 0.30p 0.30p 4996674
05/04/2023 0.32p 0.33p 0.30p 0.32p 712650
04/04/2023 0.32p 0.32p 0.30p 0.31p 4376139
03/04/2023 0.32p 0.33p 0.31p 0.31p 1405547
31/03/2023 0.31p 0.32p 0.30p 0.31p 563501
30/03/2023 0.31p 0.32p 0.30p 0.31p 2044154
29/03/2023 0.31p 0.32p 0.30p 0.31p 4612903
28/03/2023 0.31p 0.32p 0.30p 0.31p 5932996
27/03/2023 0.40p 0.44p 0.30p 0.32p 23844268
24/03/2023 0.34p 0.35p 0.32p 0.33p 1331858
23/03/2023 0.34p 0.36p 0.32p 0.36p 1681026
22/03/2023 0.34p 0.38p 0.33p 0.36p 1441449
21/03/2023 0.34p 0.40p 0.32p 0.36p 3314891
20/03/2023 0.36p 0.40p 0.32p 0.35p 16124399
17/03/2023 0.33p 0.35p 0.30p 0.35p 2790750
16/03/2023 0.33p 0.35p 0.32p 0.35p 1790035
15/03/2023 0.33p 0.35p 0.30p 0.34p 5310407
14/03/2023 0.31p 0.39p 0.31p 0.35p 1200267
13/03/2023 0.32p 0.34p 0.31p 0.34p 1042456
10/03/2023 0.35p 0.35p 0.32p 0.35p 1384750
09/03/2023 0.35p 0.35p 0.31p 0.35p 625331
08/03/2023 0.35p 0.34p 0.32p 0.34p 1130588
07/03/2023 0.35p 0.39p 0.31p 0.35p 1725656
06/03/2023 0.35p 0.37p 0.31p 0.35p 454732
03/03/2023 0.35p 0.37p 0.33p 0.35p 2636069
02/03/2023 0.34p 0.37p 0.31p 0.32p 2678353
01/03/2023 0.34p 0.38p 0.32p 0.34p 3954076
28/02/2023 0.33p 0.36p 0.29p 0.36p 8296083
27/02/2023 0.30p 0.35p 0.28p 0.32p 7673256
24/02/2023 0.28p 0.30p 0.28p 0.29p 995988
23/02/2023 0.28p 0.29p 0.27p 0.28p 1875779
22/02/2023 0.29p 0.30p 0.28p 0.29p 2384545
21/02/2023 0.31p 0.35p 0.29p 0.31p 293326
20/02/2023 0.31p 0.32p 0.29p 0.32p 1279330
17/02/2023 0.31p 0.33p 0.28p 0.31p 3524162
16/02/2023 0.29p 0.30p 0.28p 0.30p 1630956
15/02/2023 0.29p 0.33p 0.28p 0.31p 2702898
14/02/2023 0.31p 0.31p 0.29p 0.30p 665388
13/02/2023 0.31p 0.33p 0.30p 0.31p 1085969
10/02/2023 0.31p 0.32p 0.29p 0.31p 2455669
09/02/2023 0.31p 0.32p 0.30p 0.32p 2917629
08/02/2023 0.30p 0.33p 0.29p 0.31p 3678066
07/02/2023 0.30p 0.35p 0.28p 0.32p 4892392
06/02/2023 0.29p 0.32p 0.28p 0.30p 1577862
03/02/2023 0.29p 0.35p 0.29p 0.31p 3863676
02/02/2023 0.29p 0.35p 0.28p 0.30p 4038727
01/02/2023 0.30p 0.32p 0.29p 0.32p 1640623
31/01/2023 0.29p 0.31p 0.29p 0.31p 4394303
30/01/2023 0.30p 0.33p 0.30p 0.31p 2953814
27/01/2023 0.32p 0.33p 0.31p 0.33p 2811411
26/01/2023 0.32p 0.33p 0.29p 0.32p 9638637
25/01/2023 0.30p 0.35p 0.27p 0.31p 6226556
24/01/2023 0.28p 0.30p 0.27p 0.30p 1304405
23/01/2023 0.28p 0.33p 0.25p 0.28p 3477196
20/01/2023 0.29p 0.35p 0.28p 0.32p 140304
19/01/2023 0.29p 0.35p 0.28p 0.32p 280841
18/01/2023 0.29p 0.32p 0.28p 0.32p 2709532
17/01/2023 0.29p 0.32p 0.29p 0.32p 2981545
16/01/2023 0.31p 0.35p 0.28p 0.31p 3576344
13/01/2023 0.30p 0.34p 0.29p 0.34p 4399817
12/01/2023 0.29p 0.33p 0.29p 0.33p 2697651
11/01/2023 0.30p 0.33p 0.28p 0.33p 944510
10/01/2023 0.30p 0.33p 0.28p 0.31p 6221887
09/01/2023 0.30p 0.32p 0.27p 0.30p 3904858
06/01/2023 0.31p 0.32p 0.27p 0.31p 1968636
05/01/2023 0.30p 0.33p 0.29p 0.31p 7237874
04/01/2023 0.32p 0.34p 0.30p 0.34p 1495000
03/01/2023 0.32p 0.36p 0.30p 0.32p 2546933
30/12/2022 0.32p 0.34p 0.30p 0.34p 708950
29/12/2022 0.32p 0.34p 0.30p 0.33p 1469004
28/12/2022 0.32p 0.35p 0.30p 0.35p 2141782
23/12/2022 0.33p 0.35p 0.33p 0.35p 1445791
22/12/2022 0.40p 0.36p 0.33p 0.36p 416978
21/12/2022 0.40p 0.38p 0.34p 0.35p 2763893
20/12/2022 0.40p 0.44p 0.33p 0.34p 40775400
19/12/2022 0.30p 0.31p 0.28p 0.29p 2649620
16/12/2022 0.32p 0.32p 0.30p 0.32p 8681092
15/12/2022 0.31p 0.39p 0.30p 0.36p 1925907
14/12/2022 0.32p 0.35p 0.31p 0.33p 531508
13/12/2022 0.32p 0.37p 0.31p 0.34p 4407202
12/12/2022 0.33p 0.39p 0.31p 0.37p 12654750
09/12/2022 0.31p 0.40p 0.31p 0.36p 3542242
08/12/2022 0.33p 0.35p 0.33p 0.35p 790620
07/12/2022 0.32p 0.40p 0.32p 0.36p 1743462
06/12/2022 0.35p 0.36p 0.30p 0.36p 3623690
05/12/2022 0.35p 0.37p 0.35p 0.36p 104784
02/12/2022 0.35p 0.37p 0.35p 0.37p 747756
01/12/2022 0.35p 0.38p 0.35p 0.38p 3979877
30/11/2022 0.37p 0.40p 0.36p 0.38p 2838870
29/11/2022 0.35p 0.39p 0.35p 0.37p 401721
28/11/2022 0.35p 0.40p 0.35p 0.36p 1740290
25/11/2022 0.37p 0.39p 0.35p 0.38p 1617957
24/11/2022 0.38p 0.39p 0.36p 0.38p 354631
23/11/2022 0.38p 0.39p 0.36p 0.38p 1683752
22/11/2022 0.42p 0.45p 0.37p 0.38p 21216862
21/11/2022 0.35p 0.43p 0.32p 0.41p 11603450
18/11/2022 0.34p 0.36p 0.34p 0.35p 4909553
17/11/2022 0.35p 0.36p 0.32p 0.36p 3081884
16/11/2022 0.36p 0.39p 0.35p 0.37p 5426570
15/11/2022 0.36p 0.39p 0.34p 0.37p 1640980
14/11/2022 0.35p 0.40p 0.35p 0.37p 6209224
11/11/2022 0.40p 0.44p 0.35p 0.35p 13477196
10/11/2022 0.43p 0.55p 0.35p 0.38p 99035904
09/11/2022 0.38p 0.42p 0.36p 0.39p 11044288
08/11/2022 0.35p 0.42p 0.35p 0.38p 39941512
07/11/2022 0.35p 0.35p 0.32p 0.34p 6524297
04/11/2022 0.33p 0.34p 0.30p 0.33p 12424774
03/11/2022 0.32p 0.34p 0.30p 0.33p 8664549
02/11/2022 0.35p 0.40p 0.30p 0.33p 10615847
01/11/2022 0.34p 0.36p 0.33p 0.35p 6158061
31/10/2022 0.36p 0.37p 0.31p 0.37p 619216
28/10/2022 0.35p 0.40p 0.30p 0.36p 595448
27/10/2022 0.33p 0.37p 0.33p 0.37p 1428879
26/10/2022 0.35p 0.40p 0.33p 0.38p 1643489
25/10/2022 0.36p 0.39p 0.33p 0.39p 1539359
24/10/2022 0.35p 0.39p 0.34p 0.39p 1237490
21/10/2022 0.39p 0.39p 0.32p 0.39p 894385
20/10/2022 0.39p 0.42p 0.36p 0.36p 728204
19/10/2022 0.39p 0.42p 0.34p 0.40p 4766336
18/10/2022 0.39p 0.39p 0.32p 0.36p 1034309
17/10/2022 0.35p 0.45p 0.32p 0.36p 4814451
14/10/2022 0.39p 0.40p 0.35p 0.40p 794602
13/10/2022 0.39p 0.45p 0.35p 0.40p 958912
12/10/2022 0.36p 0.40p 0.35p 0.40p 399490
11/10/2022 0.36p 0.45p 0.35p 0.38p 465620
10/10/2022 0.38p 0.45p 0.33p 0.38p 3758624
07/10/2022 0.34p 0.40p 0.32p 0.37p 4065920
06/10/2022 0.34p 0.40p 0.32p 0.37p 1456631
05/10/2022 0.32p 0.40p 0.32p 0.36p 1168250
04/10/2022 0.34p 0.40p 0.32p 0.36p 1508824
03/10/2022 0.36p 0.37p 0.32p 0.37p 546255
30/09/2022 0.36p 0.36p 0.34p 0.36p 1098953
29/09/2022 0.38p 0.38p 0.35p 0.37p 3390698
28/09/2022 0.38p 0.40p 0.35p 0.38p 3950150
27/09/2022 0.43p 0.45p 0.38p 0.40p 634957
26/09/2022 0.43p 0.50p 0.38p 0.40p 5556108
23/09/2022 0.45p 0.50p 0.40p 0.40p 16178155
22/09/2022 0.53p 0.59p 0.50p 0.55p 2016218
21/09/2022 0.47p 0.60p 0.40p 0.56p 12370077
20/09/2022 0.46p 0.49p 0.40p 0.45p 1561549
19/09/2022 0.43p 0.46p 0.42p 0.45p 2809660
16/09/2022 0.43p 0.46p 0.42p 0.45p 2809660
15/09/2022 0.45p 0.47p 0.40p 0.45p 3161902
14/09/2022 0.45p 0.49p 0.44p 0.44p 4576460
13/09/2022 0.50p 0.55p 0.45p 0.48p 1204542
12/09/2022 0.50p 0.51p 0.45p 0.50p 1306802
09/09/2022 0.50p 0.55p 0.48p 0.51p 8573069
08/09/2022 0.49p 0.53p 0.48p 0.48p 3329316
07/09/2022 0.49p 0.50p 0.46p 0.50p 283547
06/09/2022 0.49p 0.55p 0.45p 0.50p 361462
05/09/2022 0.49p 0.53p 0.49p 0.50p 1376264
02/09/2022 0.53p 0.60p 0.50p 0.51p 11187248
01/09/2022 0.54p 0.56p 0.50p 0.56p 18215310
31/08/2022 0.50p 0.52p 0.48p 0.52p 1713084
30/08/2022 0.50p 0.50p 0.46p 0.50p 813500
29/08/2022 0.50p 0.55p 0.46p 0.50p 611852
26/08/2022 0.50p 0.55p 0.46p 0.50p 611852
25/08/2022 0.50p 0.55p 0.46p 0.50p 607765
24/08/2022 0.53p 0.51p 0.48p 0.50p 8324918
23/08/2022 0.53p 0.55p 0.45p 0.50p 571541
22/08/2022 0.53p 0.53p 0.49p 0.49p 3335923
19/08/2022 0.50p 0.53p 0.49p 0.50p 364040
18/08/2022 0.50p 0.56p 0.48p 0.50p 3497426
17/08/2022 0.51p 0.60p 0.42p 0.56p 15213550
16/08/2022 0.45p 0.55p 0.41p 0.45p 3244021
15/08/2022 0.51p 0.55p 0.49p 0.50p 1017589
12/08/2022 0.55p 0.61p 0.49p 0.50p 8044815
11/08/2022 0.63p 0.65p 0.57p 0.60p 2781652
10/08/2022 0.63p 0.70p 0.58p 0.62p 6733701
09/08/2022 0.55p 0.65p 0.55p 0.58p 2986957
08/08/2022 0.58p 0.60p 0.57p 0.60p 371309
05/08/2022 0.58p 0.62p 0.55p 0.60p 1227884
04/08/2022 0.59p 0.62p 0.55p 0.60p 1065426
03/08/2022 0.59p 0.70p 0.56p 0.63p 695131
02/08/2022 0.60p 0.70p 0.55p 0.63p 3333183
01/08/2022 0.63p 0.71p 0.60p 0.65p 3271756
29/07/2022 0.65p 0.75p 0.62p 0.70p 2820909
28/07/2022 0.50p 0.75p 0.50p 0.68p 21404122
27/07/2022 0.49p 0.50p 0.45p 0.50p 1899637
26/07/2022 0.55p 0.55p 0.45p 0.50p 4853772
25/07/2022 0.47p 0.55p 0.46p 0.50p 1357540
22/07/2022 0.45p 0.55p 0.39p 0.50p 17536098
21/07/2022 0.40p 0.45p 0.30p 0.43p 3166411
20/07/2022 0.37p 0.38p 0.35p 0.35p 60000
19/07/2022 0.37p 0.38p 0.33p 0.35p 100796
18/07/2022 0.37p 0.39p 0.33p 0.35p 1652731
15/07/2022 0.37p 0.40p 0.35p 0.35p 6442506
14/07/2022 0.36p 0.37p 0.32p 0.36p 1482947
13/07/2022 0.35p 0.37p 0.35p 0.35p 4043252
12/07/2022 0.38p 0.42p 0.36p 0.37p 7756990
11/07/2022 0.37p 0.43p 0.37p 0.43p 3655875
08/07/2022 0.37p 0.39p 0.36p 0.38p 1598535
07/07/2022 0.38p 0.40p 0.33p 0.38p 8076265
06/07/2022 0.33p 0.37p 0.33p 0.34p 5153943
05/07/2022 0.36p 0.39p 0.30p 0.35p 1639587

*Close Price adjusted for both dividends and splits