Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/02/2020 6.35p 6.50p 6.00p 6.15p 2028549
21/02/2020 6.75p 7.00p 6.27p 6.35p 1987060
20/02/2020 6.25p 7.20p 6.00p 6.60p 3502290
19/02/2020 6.75p 6.75p 6.08p 6.25p 2494079
18/02/2020 6.90p 7.38p 6.50p 6.75p 2322990
17/02/2020 7.50p 7.67p 6.56p 6.75p 2486302
14/02/2020 6.25p 8.00p 6.25p 7.25p 8267542
13/02/2020 5.10p 6.40p 4.80p 6.25p 6488595
12/02/2020 5.65p 5.69p 5.03p 5.10p 4689144
11/02/2020 5.95p 5.95p 5.50p 5.65p 3408356
10/02/2020 6.60p 6.66p 5.11p 5.95p 11790459
07/02/2020 6.60p 6.90p 6.36p 6.60p 1962037
06/02/2020 3.75p 7.24p 3.75p 6.50p 14173071
05/02/2020 7.50p 8.00p 7.30p 7.40p 2639002
04/02/2020 7.65p 7.68p 7.35p 7.50p 1684198
03/02/2020 7.85p 8.00p 7.50p 7.65p 3174720
31/01/2020 8.25p 8.25p 7.70p 7.85p 3729348
30/01/2020 8.10p 8.39p 7.81p 8.25p 2955516
29/01/2020 8.15p 8.37p 8.03p 8.10p 1289510
28/01/2020 8.65p 8.65p 8.08p 8.15p 1705437
27/01/2020 8.85p 8.94p 8.22p 8.65p 2524653
24/01/2020 8.40p 9.01p 8.11p 8.95p 2987622
23/01/2020 9.00p 9.00p 8.30p 8.40p 3288037
22/01/2020 9.15p 9.30p 8.70p 9.00p 2299234
21/01/2020 9.25p 9.40p 9.03p 9.15p 2298659
20/01/2020 9.25p 9.50p 8.81p 9.25p 4451687
17/01/2020 9.30p 9.35p 9.00p 9.25p 831581
16/01/2020 9.60p 9.60p 9.04p 9.30p 2467583
15/01/2020 9.35p 9.80p 9.31p 9.60p 2084319
14/01/2020 9.10p 9.80p 8.88p 9.35p 3367239
13/01/2020 9.25p 9.50p 8.73p 9.00p 2903300
10/01/2020 9.15p 9.35p 8.50p 9.25p 3850345
09/01/2020 8.30p 9.50p 8.00p 9.15p 2047744
08/01/2020 8.55p 8.55p 7.85p 8.30p 2117830
07/01/2020 8.75p 8.84p 8.32p 8.55p 1271854
06/01/2020 9.15p 9.37p 8.32p 8.75p 2271818
03/01/2020 8.80p 9.02p 8.67p 8.90p 1839773
02/01/2020 8.95p 9.14p 8.52p 8.80p 4312359
31/12/2019 8.95p 9.16p 8.55p 8.95p 2478121
30/12/2019 8.35p 9.15p 8.35p 8.95p 5891875
27/12/2019 7.25p 8.88p 7.25p 8.35p 4658957
24/12/2019 7.35p 8.00p 7.00p 7.25p 1957307
23/12/2019 7.35p 8.24p 7.03p 7.30p 5752474
20/12/2019 6.55p 7.48p 6.40p 7.35p 6363284
19/12/2019 6.75p 6.75p 6.48p 6.55p 4419662
18/12/2019 6.85p 6.94p 6.50p 6.70p 1898762
17/12/2019 6.60p 6.95p 6.60p 6.85p 3491380
16/12/2019 6.80p 6.84p 6.51p 6.60p 1851438
13/12/2019 6.90p 7.30p 6.62p 6.80p 3357533
12/12/2019 6.70p 7.05p 6.15p 6.90p 4924700
11/12/2019 6.75p 6.90p 6.50p 6.70p 2992689
10/12/2019 7.10p 7.10p 6.62p 6.80p 2370478
09/12/2019 7.20p 7.20p 6.82p 7.10p 1958898
06/12/2019 7.60p 7.60p 6.85p 7.20p 7148561
05/12/2019 7.95p 8.14p 7.50p 7.60p 3286167
04/12/2019 8.00p 8.14p 7.90p 7.95p 1459830
03/12/2019 8.20p 8.50p 7.84p 8.00p 3305933
02/12/2019 8.20p 8.20p 7.70p 8.20p 2850209
29/11/2019 8.20p 8.27p 7.76p 8.20p 4143840
28/11/2019 8.80p 8.80p 8.00p 8.20p 5847584
27/11/2019 9.00p 9.24p 8.60p 8.80p 6461340
26/11/2019 11.25p 11.25p 8.75p 9.00p 6897644
25/11/2019 7.30p 10.80p 7.30p 10.25p 11613753
22/11/2019 9.55p 9.90p 8.31p 8.40p 7103973
21/11/2019 8.25p 9.85p 8.07p 9.55p 5899557
20/11/2019 8.05p 8.45p 7.55p 8.15p 3903263
19/11/2019 8.30p 8.40p 7.81p 8.05p 3304800
18/11/2019 8.70p 9.00p 8.16p 8.30p 3557741
15/11/2019 8.85p 9.15p 8.32p 8.70p 3831164
14/11/2019 9.65p 9.65p 8.73p 8.80p 4112976
13/11/2019 9.45p 10.09p 9.40p 9.65p 1983353
12/11/2019 9.85p 10.00p 9.18p 9.50p 2491695
11/11/2019 10.50p 10.87p 9.75p 9.75p 2702195
08/11/2019 11.15p 11.25p 10.20p 10.45p 4590977
07/11/2019 11.60p 11.62p 10.80p 11.00p 3411735
06/11/2019 11.40p 11.70p 11.16p 11.60p 1789888
05/11/2019 10.75p 11.75p 10.60p 11.53p 2877056
04/11/2019 11.10p 11.64p 10.05p 10.90p 2865843
01/11/2019 11.40p 11.70p 10.71p 11.20p 3872164
31/10/2019 10.45p 11.83p 9.60p 11.35p 5361413
30/10/2019 10.35p 11.95p 9.86p 10.40p 8650865
29/10/2019 10.15p 10.50p 9.10p 10.25p 6935816
28/10/2019 11.88p 12.30p 9.86p 10.00p 18593116
25/10/2019 8.25p 13.47p 8.25p 11.80p 37564800
24/10/2019 8.75p 8.89p 8.10p 8.25p 1647167
23/10/2019 8.40p 9.10p 8.40p 8.70p 1763741
22/10/2019 8.10p 8.84p 8.10p 8.40p 3053623
21/10/2019 8.20p 8.35p 8.00p 8.10p 2021694
18/10/2019 7.90p 8.30p 7.50p 8.20p 3286838
17/10/2019 7.20p 8.50p 7.00p 7.90p 3353111
16/10/2019 6.65p 7.20p 6.59p 6.90p 1199811
15/10/2019 6.60p 6.90p 6.38p 6.65p 1066299
14/10/2019 6.30p 7.00p 6.00p 6.60p 1958445
11/10/2019 6.65p 6.67p 6.00p 6.25p 777010
10/10/2019 6.75p 6.85p 6.50p 6.65p 722375
09/10/2019 6.90p 7.30p 6.62p 6.75p 838282
08/10/2019 6.40p 7.57p 6.23p 6.90p 1805005
07/10/2019 6.30p 6.79p 6.13p 6.45p 709828
04/10/2019 6.45p 6.60p 6.16p 6.30p 1436473
03/10/2019 6.30p 6.45p 6.03p 6.45p 630173
02/10/2019 6.35p 6.50p 5.86p 6.30p 1391883
01/10/2019 6.50p 6.65p 6.18p 6.35p 1570673
30/09/2019 7.00p 7.07p 6.32p 6.50p 1802231
27/09/2019 7.00p 8.00p 6.80p 7.00p 2252880
26/09/2019 6.55p 7.50p 6.55p 7.00p 1536577
25/09/2019 6.50p 6.80p 6.13p 6.55p 885526
24/09/2019 6.45p 6.95p 6.04p 6.65p 2217424
23/09/2019 7.25p 7.80p 6.31p 6.45p 1934489
20/09/2019 6.05p 7.79p 6.05p 7.20p 3153830
19/09/2019 5.90p 6.10p 5.75p 6.05p 1108528
18/09/2019 6.05p 6.40p 5.60p 5.90p 2870182
17/09/2019 6.65p 6.65p 5.83p 6.05p 2844196
16/09/2019 6.75p 6.88p 6.50p 6.65p 1725304
13/09/2019 6.75p 7.29p 6.51p 6.75p 1949370
12/09/2019 6.85p 6.85p 6.22p 6.75p 2387755
11/09/2019 7.25p 7.38p 6.38p 7.00p 2846157
10/09/2019 7.85p 7.92p 6.62p 7.25p 2709187
09/09/2019 8.10p 8.74p 7.52p 7.95p 3724596
06/09/2019 6.90p 8.30p 6.90p 7.95p 3525615
05/09/2019 7.20p 7.30p 6.52p 6.90p 2546383
04/09/2019 7.95p 8.20p 7.00p 7.20p 3674235
03/09/2019 8.10p 8.50p 7.80p 8.05p 550273
02/09/2019 7.90p 8.20p 7.70p 8.10p 546771
30/08/2019 7.80p 8.40p 7.79p 8.00p 1169328
29/08/2019 7.95p 8.05p 7.75p 7.80p 1979257
28/08/2019 7.95p 8.30p 7.78p 7.95p 1014959
27/08/2019 8.30p 8.55p 7.65p 7.95p 1351671
23/08/2019 8.25p 8.70p 8.03p 8.30p 1706368
22/08/2019 8.50p 8.62p 7.82p 8.25p 2137806
21/08/2019 8.65p 8.70p 8.26p 8.50p 1208239
20/08/2019 9.15p 9.22p 8.50p 8.65p 1510099
19/08/2019 9.00p 10.00p 8.83p 9.15p 2854931
16/08/2019 7.95p 9.20p 7.95p 8.85p 7028151
15/08/2019 8.75p 9.15p 7.80p 7.95p 2282871
14/08/2019 9.05p 9.25p 8.62p 8.70p 1607584
13/08/2019 8.20p 9.90p 7.50p 9.05p 3610671
12/08/2019 8.00p 8.80p 7.50p 8.20p 1852240
09/08/2019 8.25p 8.50p 7.65p 8.46p 1718750
08/08/2019 7.75p 8.50p 7.55p 8.24p 3311087
07/08/2019 6.55p 9.50p 6.30p 7.75p 8483707
06/08/2019 7.05p 7.13p 6.36p 6.50p 3952362
05/08/2019 7.50p 7.59p 6.64p 7.05p 2660543
02/08/2019 8.10p 8.32p 7.20p 7.50p 2036987
01/08/2019 8.25p 8.40p 7.26p 8.10p 1872020
31/07/2019 8.00p 8.33p 7.60p 8.25p 1126182
30/07/2019 8.25p 8.30p 7.82p 8.00p 1217658
29/07/2019 8.50p 8.70p 8.00p 8.25p 2104729
26/07/2019 7.95p 9.00p 7.95p 8.50p 2686471
25/07/2019 8.15p 8.30p 7.66p 7.95p 1287321
24/07/2019 8.50p 8.65p 8.00p 8.15p 1878150
23/07/2019 8.65p 8.75p 8.00p 8.50p 1537238
22/07/2019 9.00p 9.07p 8.50p 8.65p 1949745
19/07/2019 9.35p 9.95p 8.60p 9.00p 4404571
18/07/2019 8.25p 9.95p 8.25p 9.60p 8389262
17/07/2019 8.85p 9.10p 8.70p 8.85p 1010315
16/07/2019 9.65p 9.65p 8.70p 9.00p 4029915
15/07/2019 10.13p 10.14p 9.52p 9.65p 1810456
12/07/2019 9.98p 10.85p 9.82p 10.13p 1681083
11/07/2019 10.13p 10.35p 9.60p 9.98p 1422762
10/07/2019 9.93p 10.50p 9.81p 10.13p 1230254
09/07/2019 10.25p 10.50p 9.58p 9.93p 1875209
08/07/2019 10.03p 10.40p 9.22p 10.25p 4254551
05/07/2019 10.25p 10.50p 9.76p 10.03p 3421794
04/07/2019 10.63p 10.90p 9.74p 10.25p 2404612
03/07/2019 10.75p 10.92p 9.80p 10.63p 3164168
02/07/2019 11.63p 11.63p 10.25p 10.75p 3980613
01/07/2019 12.25p 12.50p 11.38p 11.63p 2870954
28/06/2019 11.50p 12.75p 11.12p 12.25p 3395186
27/06/2019 12.00p 12.23p 11.15p 11.50p 2707175
26/06/2019 12.63p 12.65p 11.80p 12.00p 2442180
25/06/2019 13.50p 13.70p 12.51p 12.60p 3081696
24/06/2019 14.25p 14.89p 13.26p 13.50p 6164429
21/06/2019 12.63p 14.00p 12.45p 13.75p 4978193
20/06/2019 11.88p 12.89p 11.63p 12.63p 2755983
19/06/2019 11.88p 12.50p 11.75p 11.88p 2545196
18/06/2019 11.38p 11.98p 10.56p 11.88p 5512570
17/06/2019 11.75p 11.93p 11.27p 11.38p 3152836
14/06/2019 12.25p 12.25p 11.50p 11.80p 2679059
13/06/2019 12.13p 12.47p 11.57p 12.25p 2810853
12/06/2019 12.13p 13.00p 11.55p 12.13p 5437002
11/06/2019 11.25p 12.39p 10.50p 12.25p 4622346
10/06/2019 11.75p 11.95p 10.60p 11.25p 3793100
07/06/2019 10.88p 12.40p 10.67p 11.50p 4725761
06/06/2019 9.93p 11.93p 9.19p 10.88p 8103401
05/06/2019 10.75p 10.88p 9.60p 10.00p 9790362
04/06/2019 12.13p 12.19p 10.07p 10.75p 7877594
03/06/2019 12.25p 13.00p 11.75p 12.13p 7396494
31/05/2019 13.63p 13.80p 11.28p 12.13p 9793716
30/05/2019 12.00p 14.25p 10.63p 13.00p 27843498
29/05/2019 8.55p 10.53p 8.49p 10.40p 14051979
28/05/2019 8.25p 8.70p 8.10p 8.65p 7212734
24/05/2019 8.15p 8.65p 7.55p 8.40p 11316383
23/05/2019 6.55p 8.28p 6.50p 7.85p 12646049
22/05/2019 6.60p 6.83p 6.22p 6.55p 4624608
21/05/2019 6.75p 6.85p 6.58p 6.64p 2500151
20/05/2019 6.35p 6.90p 6.35p 6.75p 6867387
17/05/2019 6.65p 6.73p 6.00p 6.35p 4428997
16/05/2019 6.45p 7.07p 6.40p 6.65p 7074039
15/05/2019 6.75p 7.44p 6.50p 6.50p 13764563
14/05/2019 5.20p 6.18p 5.20p 5.95p 12240335

*Close Price adjusted for both dividends and splits