Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/05/2019 4.60p 5.45p 4.54p 5.20p 6855883
10/05/2019 4.60p 5.28p 4.50p 4.60p 14187296
09/05/2019 4.20p 4.70p 4.08p 4.60p 7567732
08/05/2019 3.80p 4.40p 3.75p 4.20p 10798982
07/05/2019 3.50p 3.97p 3.41p 3.80p 6215230
03/05/2019 3.38p 3.68p 3.20p 3.50p 4851785
02/05/2019 3.45p 3.50p 3.25p 3.38p 2011106
01/05/2019 3.55p 3.60p 3.25p 3.45p 5638369
30/04/2019 3.53p 3.78p 3.35p 3.55p 7584397
29/04/2019 3.25p 3.87p 3.25p 3.50p 9200681
26/04/2019 3.25p 3.30p 3.08p 3.25p 6926200
25/04/2019 3.00p 3.25p 2.93p 3.23p 13975491
24/04/2019 3.10p 3.70p 2.90p 2.90p 8958966
23/04/2019 3.20p 3.20p 2.99p 3.10p 2373129
18/04/2019 3.40p 3.45p 3.16p 3.18p 2344787
17/04/2019 2.98p 3.49p 2.90p 3.40p 9704807
16/04/2019 3.05p 3.08p 2.95p 2.95p 2482485
15/04/2019 3.28p 3.40p 2.95p 3.05p 5377603
12/04/2019 3.58p 3.58p 3.05p 3.25p 13802294
11/04/2019 3.58p 3.60p 3.30p 3.55p 8451485
10/04/2019 3.43p 3.85p 3.11p 3.58p 17679604
09/04/2019 2.80p 4.40p 2.80p 3.38p 47750492
08/04/2019 2.70p 2.90p 2.63p 2.70p 246988
05/04/2019 2.60p 2.95p 2.60p 2.70p 524897
04/04/2019 2.60p 2.70p 2.57p 2.60p 1090486
03/04/2019 2.60p 2.60p 2.58p 2.60p 435351
02/04/2019 2.60p 2.70p 2.54p 2.60p 746483
01/04/2019 2.45p 2.60p 2.45p 2.60p 227031
29/03/2019 2.30p 2.60p 2.30p 2.45p 334343
28/03/2019 2.30p 2.39p 2.20p 2.30p 559642
27/03/2019 2.30p 2.30p 2.18p 2.30p 91743
26/03/2019 2.30p 2.40p 2.23p 2.30p 127878
25/03/2019 2.40p 2.44p 2.30p 2.30p 247834
22/03/2019 2.25p 2.47p 2.10p 2.40p 1451982
21/03/2019 2.20p 2.25p 2.11p 2.20p 370633
20/03/2019 2.25p 2.27p 2.20p 2.20p 383742
19/03/2019 2.25p 2.40p 2.11p 2.25p 766076
18/03/2019 2.30p 2.30p 2.01p 2.25p 579238
15/03/2019 2.05p 2.37p 2.05p 2.30p 1090269
14/03/2019 2.10p 2.10p 2.01p 2.05p 171003
13/03/2019 2.10p 2.17p 2.04p 2.10p 370573
12/03/2019 2.05p 2.12p 2.00p 2.10p 342327
11/03/2019 2.05p 2.07p 2.00p 2.05p 718961
08/03/2019 2.00p 2.05p 1.93p 2.05p 606456
07/03/2019 2.05p 2.05p 1.91p 2.00p 380449
06/03/2019 2.05p 2.06p 2.00p 2.05p 172722
05/03/2019 2.10p 2.10p 2.00p 2.05p 371207
04/03/2019 2.05p 2.06p 2.01p 2.05p 179962
01/03/2019 2.05p 2.07p 2.00p 2.05p 206028
28/02/2019 2.10p 2.10p 2.00p 2.05p 1068379
27/02/2019 2.15p 2.68p 2.00p 2.10p 5723419
26/02/2019 2.10p 2.10p 2.09p 2.10p 60270
25/02/2019 2.10p 2.10p 2.01p 2.10p 182067
22/02/2019 2.10p 2.14p 2.01p 2.10p 122405
21/02/2019 2.10p 2.10p 2.03p 2.10p 116582
20/02/2019 2.15p 2.15p 2.03p 2.10p 158252
19/02/2019 2.00p 2.17p 1.92p 2.15p 3307567
18/02/2019 2.00p 2.06p 1.94p 2.00p 355385
15/02/2019 2.05p 2.06p 1.92p 2.00p 1154874
14/02/2019 2.10p 2.10p 1.90p 2.05p 1288210
13/02/2019 1.95p 2.10p 1.90p 2.10p 1217259
12/02/2019 2.00p 2.04p 1.90p 1.95p 712032
11/02/2019 2.03p 2.03p 1.95p 1.98p 371596
08/02/2019 2.05p 2.05p 1.90p 2.03p 2178395
07/02/2019 2.10p 2.10p 1.95p 2.05p 1013651
06/02/2019 2.20p 2.20p 2.04p 2.10p 275214
05/02/2019 2.10p 2.14p 2.04p 2.10p 298480
04/02/2019 2.20p 2.20p 2.05p 2.10p 950871
01/02/2019 2.40p 2.40p 2.10p 2.20p 1177812
31/01/2019 2.40p 2.41p 2.30p 2.40p 371316
30/01/2019 2.35p 2.43p 2.32p 2.40p 573198
29/01/2019 2.40p 2.40p 2.22p 2.35p 257684
28/01/2019 2.10p 2.78p 2.06p 2.40p 5159114
25/01/2019 2.10p 2.15p 2.00p 2.00p 187157
24/01/2019 2.10p 2.10p 2.00p 2.10p 255000
23/01/2019 2.15p 2.17p 2.04p 2.10p 251943
22/01/2019 2.15p 2.15p 2.08p 2.15p 370348
21/01/2019 2.15p 2.15p 2.00p 2.15p 411927
18/01/2019 2.15p 2.15p 2.05p 2.15p 304426
17/01/2019 2.15p 2.15p 2.04p 2.15p 309812
16/01/2019 2.15p 2.18p 2.00p 2.00p 373782
15/01/2019 2.20p 2.20p 2.04p 2.15p 105775
14/01/2019 2.20p 2.22p 2.11p 2.20p 66837
11/01/2019 2.30p 2.33p 2.10p 2.20p 659538
10/01/2019 2.30p 2.34p 2.22p 2.30p 49369
09/01/2019 2.25p 2.36p 2.20p 2.30p 654706
08/01/2019 2.25p 2.36p 2.20p 2.25p 150926
07/01/2019 2.40p 2.40p 2.20p 2.25p 410093
04/01/2019 2.20p 2.48p 2.20p 2.40p 448815
03/01/2019 2.10p 2.30p 2.05p 2.20p 211747
02/01/2019 2.10p 2.20p 2.04p 2.10p 35000
31/12/2018 2.10p 2.18p 2.04p 2.10p 661826
28/12/2018 2.10p 2.17p 2.03p 2.10p 338953
27/12/2018 2.10p 2.10p 2.03p 2.10p 1116
24/12/2018 2.10p 2.13p 2.00p 2.10p 448333
21/12/2018 2.05p 2.06p 2.00p 2.05p 317035
20/12/2018 2.05p 2.06p 2.00p 2.05p 279234
19/12/2018 2.05p 2.05p 2.02p 2.05p 374922
18/12/2018 2.05p 2.08p 2.02p 2.05p 380587
17/12/2018 2.20p 2.20p 1.93p 2.05p 1438675
14/12/2018 2.25p 2.25p 2.00p 2.20p 1035478
13/12/2018 2.15p 2.25p 2.13p 2.25p 244863
12/12/2018 2.20p 2.24p 2.13p 2.15p 471091
11/12/2018 2.30p 2.30p 2.15p 2.20p 3732373
10/12/2018 2.30p 2.30p 2.20p 2.30p 127601
07/12/2018 2.35p 2.37p 2.30p 2.30p 338352
06/12/2018 2.35p 2.40p 2.30p 2.35p 273721
05/12/2018 2.35p 2.40p 2.33p 2.35p 450969
04/12/2018 2.65p 2.65p 2.34p 2.35p 1677344
03/12/2018 2.70p 2.95p 2.55p 2.65p 5765657
30/11/2018 2.45p 2.65p 2.45p 2.60p 544131
29/11/2018 2.35p 2.63p 2.33p 2.45p 1840309
28/11/2018 2.35p 2.40p 2.35p 2.35p 138477
27/11/2018 2.55p 2.89p 2.32p 2.35p 4086478
26/11/2018 2.20p 2.39p 2.20p 2.35p 415574
23/11/2018 2.20p 2.22p 2.10p 2.20p 284937
22/11/2018 2.25p 2.25p 2.10p 2.20p 353626
21/11/2018 2.30p 2.30p 2.20p 2.25p 160129
20/11/2018 2.30p 2.30p 2.30p 2.30p 0
19/11/2018 2.35p 2.35p 2.20p 2.30p 172013
16/11/2018 2.40p 2.40p 2.20p 2.35p 695110
15/11/2018 2.45p 2.45p 2.30p 2.40p 477077
14/11/2018 2.55p 2.55p 2.40p 2.45p 764843
13/11/2018 2.55p 2.55p 2.45p 2.55p 18855
12/11/2018 2.45p 2.60p 2.44p 2.55p 380626
09/11/2018 2.50p 2.51p 2.45p 2.45p 357798
08/11/2018 2.45p 2.53p 2.42p 2.50p 581936
07/11/2018 2.45p 2.45p 2.40p 2.45p 275000
06/11/2018 2.55p 2.55p 2.50p 2.55p 86000
05/11/2018 2.60p 2.60p 2.50p 2.55p 295620
02/11/2018 2.60p 2.65p 2.41p 2.60p 1732789
01/11/2018 2.55p 2.71p 2.50p 2.60p 629988
31/10/2018 2.45p 2.65p 2.45p 2.55p 833037
30/10/2018 2.25p 2.50p 2.17p 2.45p 1753130
29/10/2018 2.30p 2.30p 2.22p 2.25p 433222
26/10/2018 2.30p 2.36p 2.22p 2.30p 78550
25/10/2018 2.30p 2.30p 2.23p 2.30p 22000
24/10/2018 2.30p 2.30p 2.27p 2.30p 15000
23/10/2018 2.40p 2.40p 2.12p 2.30p 1122390
22/10/2018 2.40p 2.40p 2.22p 2.40p 246299
19/10/2018 2.30p 2.40p 2.21p 2.40p 544699
18/10/2018 2.30p 2.30p 2.17p 2.30p 862084
17/10/2018 2.40p 2.40p 2.23p 2.30p 979337
16/10/2018 2.35p 2.40p 2.26p 2.40p 1220580
15/10/2018 2.40p 2.45p 2.30p 2.35p 232998
12/10/2018 2.45p 2.46p 2.33p 2.40p 57661
11/10/2018 2.45p 2.45p 2.30p 2.40p 917543
10/10/2018 2.50p 2.54p 2.44p 2.50p 496466
09/10/2018 2.50p 2.54p 2.46p 2.50p 132500
08/10/2018 2.50p 2.50p 2.46p 2.50p 309189
05/10/2018 2.50p 2.60p 2.44p 2.50p 613441
04/10/2018 2.65p 2.65p 2.50p 2.50p 755313
03/10/2018 2.70p 2.70p 2.50p 2.65p 745227
02/10/2018 2.70p 2.80p 2.65p 2.70p 428930
01/10/2018 2.90p 2.90p 2.65p 2.70p 587716
28/09/2018 3.05p 3.05p 2.75p 2.90p 244806
27/09/2018 2.80p 2.82p 2.52p 2.70p 656958
26/09/2018 2.80p 2.80p 2.60p 2.80p 63876
25/09/2018 2.85p 2.90p 2.58p 2.80p 355460
24/09/2018 2.85p 3.05p 2.85p 2.85p 130305
21/09/2018 2.80p 2.97p 2.69p 2.85p 90126
20/09/2018 2.80p 2.94p 2.67p 2.80p 185919
19/09/2018 3.00p 3.05p 2.80p 2.80p 605881
18/09/2018 2.75p 3.14p 2.75p 3.00p 265245
17/09/2018 2.85p 2.95p 2.50p 2.75p 899192
14/09/2018 2.65p 3.70p 2.65p 2.85p 3577187
13/09/2018 2.45p 2.49p 2.45p 2.45p 343226
12/09/2018 2.45p 2.49p 2.40p 2.45p 719725
11/09/2018 2.55p 2.55p 2.40p 2.45p 299673
10/09/2018 2.70p 2.70p 2.40p 2.55p 675437
07/09/2018 2.75p 2.90p 2.62p 2.70p 939687
06/09/2018 2.75p 2.84p 2.65p 2.75p 105636
05/09/2018 2.40p 2.84p 2.40p 2.75p 1003671
04/09/2018 2.35p 2.50p 2.25p 2.40p 588274
03/09/2018 2.40p 2.40p 2.16p 2.35p 1239189
31/08/2018 2.40p 2.42p 2.30p 2.40p 112644
30/08/2018 2.40p 2.49p 2.30p 2.40p 532694
29/08/2018 2.55p 2.55p 2.32p 2.40p 563878
28/08/2018 2.60p 2.60p 2.52p 2.55p 430855
24/08/2018 2.55p 2.62p 2.45p 2.60p 536850
23/08/2018 2.50p 2.60p 2.50p 2.55p 152000
22/08/2018 2.60p 2.60p 2.42p 2.50p 355753
21/08/2018 2.70p 2.70p 2.51p 2.60p 448403
20/08/2018 2.75p 2.75p 2.61p 2.70p 250000
17/08/2018 2.75p 2.80p 2.70p 2.75p 573412
16/08/2018 2.75p 2.79p 2.75p 2.75p 68456
15/08/2018 2.85p 2.85p 2.73p 2.75p 331110
14/08/2018 2.85p 2.90p 2.74p 2.85p 1603450
13/08/2018 2.90p 2.90p 2.81p 2.85p 142939
10/08/2018 3.00p 3.20p 2.90p 2.90p 1540804
09/08/2018 2.75p 3.30p 2.75p 3.00p 2514303
08/08/2018 2.40p 2.75p 2.20p 2.75p 1128709
07/08/2018 2.50p 2.50p 2.07p 2.40p 3075452
06/08/2018 2.50p 2.58p 2.44p 2.50p 157804
03/08/2018 2.50p 2.60p 2.46p 2.50p 863035
02/08/2018 2.45p 2.60p 2.44p 2.50p 138930
01/08/2018 2.55p 2.57p 2.40p 2.45p 790555
31/07/2018 2.65p 2.65p 2.37p 2.55p 462909
30/07/2018 2.65p 2.80p 2.42p 2.80p 392527
27/07/2018 2.70p 2.75p 2.50p 2.65p 3628982

*Close Price adjusted for both dividends and splits