Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/02/2015 205.25p 213.50p 200.00p 207.00p 1548478
02/02/2015 210.00p 214.50p 207.00p 214.50p 201989
30/01/2015 206.00p 208.88p 202.00p 202.00p 36158
29/01/2015 211.00p 218.24p 196.09p 204.50p 2203228
28/01/2015 220.00p 229.48p 214.00p 214.00p 22426
27/01/2015 215.75p 221.81p 212.25p 214.50p 102408
26/01/2015 215.75p 217.17p 214.42p 215.50p 30204
23/01/2015 220.00p 227.79p 215.00p 215.50p 136755
22/01/2015 218.00p 226.00p 215.00p 220.00p 50397
21/01/2015 215.00p 226.50p 215.00p 219.25p 28356
20/01/2015 222.50p 227.72p 216.75p 216.75p 13243
19/01/2015 223.25p 229.00p 222.75p 222.75p 19883
16/01/2015 238.75p 238.75p 225.50p 226.75p 9887
15/01/2015 234.00p 234.00p 222.25p 231.00p 49994
14/01/2015 229.25p 236.00p 221.62p 235.75p 228285
13/01/2015 220.00p 226.00p 219.88p 223.87p 26127
12/01/2015 231.50p 231.50p 223.91p 227.00p 1151
09/01/2015 226.00p 228.75p 222.23p 227.50p 173873
08/01/2015 230.25p 236.75p 223.19p 224.50p 262707
07/01/2015 228.50p 232.26p 227.00p 228.50p 1633765
06/01/2015 230.50p 233.25p 227.50p 227.50p 58361
05/01/2015 229.25p 232.25p 227.25p 231.38p 54629
02/01/2015 230.75p 234.25p 227.88p 232.75p 8066
31/12/2014 237.75p 241.00p 236.63p 236.63p 3900
30/12/2014 223.00p 237.00p 223.00p 224.00p 38147
29/12/2014 235.00p 237.00p 233.50p 234.00p 8999
24/12/2014 235.00p 235.00p 224.25p 229.50p 3132
23/12/2014 235.00p 235.00p 224.50p 227.00p 104247
22/12/2014 234.50p 234.50p 225.75p 228.50p 78731
19/12/2014 228.00p 230.00p 214.25p 223.25p 486972
18/12/2014 222.00p 226.59p 218.00p 221.50p 146668
17/12/2014 218.00p 224.00p 218.00p 220.75p 130982
16/12/2014 218.00p 222.00p 218.00p 220.00p 82615
15/12/2014 222.00p 226.16p 214.39p 224.50p 287778
12/12/2014 220.25p 224.00p 217.00p 222.50p 61545
11/12/2014 225.25p 226.18p 213.00p 222.25p 648219
10/12/2014 247.00p 255.00p 224.25p 230.00p 402678
09/12/2014 250.00p 250.00p 246.00p 250.00p 26361
08/12/2014 245.00p 254.50p 241.00p 243.00p 466276
05/12/2014 239.97p 247.14p 239.97p 243.00p 15476
04/12/2014 245.00p 248.00p 235.25p 245.00p 85250
03/12/2014 235.00p 242.50p 235.00p 240.00p 87273
02/12/2014 241.50p 244.28p 239.81p 241.00p 184230
01/12/2014 244.00p 244.00p 239.25p 241.25p 16344
28/11/2014 238.00p 244.00p 237.00p 244.00p 259432
27/11/2014 223.00p 235.00p 223.00p 235.00p 149829
26/11/2014 224.50p 228.60p 224.50p 226.75p 4568
25/11/2014 232.50p 232.50p 223.00p 224.75p 87281
24/11/2014 222.00p 231.25p 222.00p 225.75p 1804561
21/11/2014 226.75p 227.79p 224.00p 224.00p 24931
20/11/2014 226.25p 228.00p 223.00p 226.25p 57082
19/11/2014 222.50p 231.75p 219.93p 228.75p 49676
18/11/2014 233.75p 236.00p 222.75p 225.00p 203556
17/11/2014 234.50p 235.41p 225.25p 231.00p 58569
14/11/2014 240.00p 243.57p 234.00p 237.00p 77800
13/11/2014 238.75p 252.75p 235.25p 235.50p 148109
12/11/2014 239.25p 252.50p 238.50p 244.75p 53381
11/11/2014 245.00p 245.00p 239.50p 239.50p 12578
10/11/2014 238.50p 250.31p 238.50p 243.25p 15592
07/11/2014 250.00p 250.00p 245.00p 247.75p 28480
06/11/2014 238.50p 247.00p 238.50p 247.00p 8310
05/11/2014 249.25p 249.75p 238.00p 248.25p 301751
04/11/2014 250.25p 250.50p 247.00p 248.75p 111333
03/11/2014 253.25p 253.25p 247.00p 247.00p 41411
31/10/2014 244.00p 251.50p 244.00p 250.25p 1821674
30/10/2014 230.75p 247.75p 230.75p 247.75p 100349
29/10/2014 226.00p 229.50p 220.00p 229.50p 159777
28/10/2014 224.75p 225.00p 220.75p 224.75p 4763
27/10/2014 223.00p 230.12p 220.00p 221.25p 63831
24/10/2014 219.00p 227.50p 219.00p 222.50p 43309
23/10/2014 224.50p 224.50p 216.14p 220.00p 6258
22/10/2014 211.25p 225.00p 211.25p 223.75p 17341
21/10/2014 217.75p 225.50p 217.50p 222.00p 63296
20/10/2014 218.25p 221.75p 214.00p 217.75p 83289
17/10/2014 215.00p 226.45p 215.00p 220.50p 319264
16/10/2014 212.00p 223.40p 205.44p 214.25p 237472
15/10/2014 230.00p 235.75p 210.00p 219.75p 113071
14/10/2014 230.00p 237.50p 229.31p 235.50p 45487
13/10/2014 228.25p 235.00p 228.25p 234.50p 189797
10/10/2014 225.50p 238.75p 225.50p 236.75p 107293
09/10/2014 234.50p 245.00p 233.25p 237.75p 149999
08/10/2014 241.75p 241.75p 232.00p 238.25p 62771
07/10/2014 240.00p 240.00p 231.25p 231.25p 138431
06/10/2014 239.75p 245.50p 239.50p 241.25p 23837
03/10/2014 240.75p 245.05p 240.58p 243.50p 23470
02/10/2014 238.50p 247.02p 238.50p 246.00p 110368
01/10/2014 263.00p 263.69p 235.00p 244.00p 373606
30/09/2014 260.50p 277.00p 259.75p 265.75p 64325
29/09/2014 253.00p 264.00p 253.00p 263.75p 33735
26/09/2014 253.25p 263.50p 253.00p 258.25p 122459
25/09/2014 253.25p 259.75p 253.00p 253.25p 18947
24/09/2014 262.00p 263.19p 250.00p 258.25p 78725
23/09/2014 269.75p 272.50p 258.50p 265.25p 69937
22/09/2014 270.00p 277.75p 266.00p 266.00p 48196
19/09/2014 260.00p 280.00p 252.20p 271.00p 117524
18/09/2014 253.00p 256.71p 250.00p 250.00p 22761
17/09/2014 250.00p 255.75p 250.00p 250.25p 27826
16/09/2014 253.75p 256.25p 248.25p 253.25p 160742
15/09/2014 248.00p 257.25p 247.50p 254.25p 50078
12/09/2014 242.25p 252.75p 238.33p 252.25p 83355
11/09/2014 255.00p 255.00p 242.50p 242.50p 7796
10/09/2014 252.50p 254.50p 243.00p 245.50p 148050
09/09/2014 246.75p 248.59p 245.00p 245.25p 573319
08/09/2014 243.25p 257.75p 243.25p 249.25p 33980
05/09/2014 246.75p 250.00p 243.39p 249.75p 17576
04/09/2014 245.00p 249.00p 236.46p 245.25p 205692
03/09/2014 250.25p 256.34p 246.00p 246.00p 142550
02/09/2014 252.00p 254.00p 249.00p 253.00p 23876
01/09/2014 251.50p 251.50p 246.00p 249.00p 25593
29/08/2014 255.00p 257.19p 248.00p 254.63p 141815
28/08/2014 261.00p 266.75p 254.25p 254.25p 45949
27/08/2014 265.00p 268.00p 258.75p 267.50p 33877
26/08/2014 259.00p 269.00p 258.00p 258.00p 58633
22/08/2014 255.00p 259.00p 253.00p 257.75p 27691
21/08/2014 251.25p 253.25p 248.00p 253.25p 39529
20/08/2014 247.50p 251.83p 246.50p 249.13p 66331
19/08/2014 246.75p 250.91p 240.25p 246.50p 68173
18/08/2014 233.00p 245.50p 233.00p 240.25p 40282
15/08/2014 246.75p 246.75p 237.50p 241.50p 28616
14/08/2014 246.75p 246.75p 237.75p 239.75p 41546
13/08/2014 238.75p 245.00p 235.00p 237.25p 155090
12/08/2014 244.25p 244.25p 232.75p 239.25p 56578
11/08/2014 232.25p 235.75p 231.25p 232.00p 52219
08/08/2014 233.50p 243.50p 233.50p 234.00p 17139
07/08/2014 230.25p 236.75p 230.25p 234.25p 29490
06/08/2014 238.00p 240.75p 233.74p 238.25p 55128
05/08/2014 239.75p 242.66p 231.25p 239.25p 130654
04/08/2014 240.25p 243.50p 231.25p 231.25p 392248
01/08/2014 242.75p 249.32p 239.75p 243.50p 141029
31/07/2014 246.00p 249.87p 240.00p 243.25p 305981
30/07/2014 242.75p 249.75p 241.50p 243.75p 108189
29/07/2014 245.25p 253.75p 240.18p 240.50p 371148
28/07/2014 240.00p 246.48p 233.25p 241.50p 327996
25/07/2014 242.25p 242.75p 240.00p 240.00p 25067
24/07/2014 239.00p 244.75p 237.25p 243.00p 158704
23/07/2014 245.25p 245.25p 238.50p 239.00p 16244
22/07/2014 234.25p 242.00p 234.25p 238.75p 83333
21/07/2014 243.00p 243.00p 235.00p 242.00p 51691
18/07/2014 247.50p 247.50p 232.50p 235.00p 140566
17/07/2014 240.00p 244.50p 237.50p 241.50p 121982
16/07/2014 237.25p 244.00p 237.00p 237.50p 157472
15/07/2014 235.00p 242.00p 231.75p 239.75p 67692
14/07/2014 238.25p 245.00p 234.75p 235.50p 63126
11/07/2014 242.00p 247.25p 238.50p 238.50p 25540
10/07/2014 245.25p 246.50p 242.25p 242.25p 36787
09/07/2014 245.50p 253.00p 243.75p 246.75p 131419
08/07/2014 253.00p 257.87p 240.00p 245.50p 7594173
07/07/2014 259.25p 260.50p 252.75p 252.75p 68399
04/07/2014 258.00p 261.25p 255.00p 260.50p 21033
03/07/2014 266.00p 266.00p 255.00p 261.25p 8001
02/07/2014 270.25p 270.25p 253.00p 256.00p 265260
01/07/2014 261.00p 270.00p 255.00p 256.25p 97172
30/06/2014 254.00p 270.00p 254.00p 270.00p 188629
27/06/2014 254.00p 264.25p 254.00p 264.25p 79096
26/06/2014 254.00p 261.05p 254.00p 261.00p 16317
25/06/2014 255.25p 268.25p 253.00p 259.25p 49637
24/06/2014 261.00p 270.00p 258.00p 260.00p 144245
23/06/2014 261.25p 272.00p 261.25p 270.00p 79312
20/06/2014 266.75p 267.65p 255.50p 264.25p 606372
19/06/2014 281.75p 281.75p 256.50p 261.00p 481588
18/06/2014 271.25p 274.50p 270.50p 270.75p 185547
17/06/2014 274.50p 280.88p 267.25p 270.75p 138987
16/06/2014 274.50p 286.00p 274.50p 279.00p 213580
13/06/2014 291.75p 291.75p 275.00p 283.50p 543010
12/06/2014 284.50p 299.75p 280.50p 285.00p 716175
11/06/2014 285.00p 285.00p 275.00p 280.50p 329421
10/06/2014 288.75p 288.75p 270.00p 283.50p 6172723
09/06/2014 290.00p 291.00p 280.00p 287.25p 155302
06/06/2014 273.75p 298.50p 273.75p 290.50p 109495
05/06/2014 273.75p 280.25p 273.75p 279.00p 85949
04/06/2014 278.00p 278.00p 265.72p 275.50p 115655
03/06/2014 275.00p 278.50p 271.75p 271.75p 65920
02/06/2014 288.50p 288.75p 275.50p 276.00p 19605
30/05/2014 288.75p 288.75p 275.00p 278.50p 106853
29/05/2014 282.00p 282.75p 277.75p 277.75p 1587921
28/05/2014 275.25p 288.00p 275.25p 282.75p 39535
27/05/2014 275.00p 280.00p 270.00p 280.00p 101249
23/05/2014 262.50p 274.00p 260.00p 272.50p 576237
22/05/2014 265.25p 271.00p 265.00p 271.00p 34340
21/05/2014 254.00p 271.50p 254.00p 267.75p 87428
20/05/2014 269.75p 270.00p 254.00p 254.75p 137780
19/05/2014 268.00p 276.75p 267.50p 269.25p 123562
16/05/2014 279.50p 281.00p 268.00p 272.50p 322860
15/05/2014 287.25p 294.00p 280.00p 280.00p 66760
14/05/2014 290.00p 291.00p 285.25p 287.00p 58225
13/05/2014 297.00p 297.00p 285.75p 292.75p 1327171
12/05/2014 288.25p 294.31p 282.54p 285.75p 88677
09/05/2014 285.25p 296.30p 284.00p 284.00p 235521
08/05/2014 304.75p 304.75p 285.25p 290.00p 347387
07/05/2014 305.00p 305.00p 289.82p 298.75p 1156901
06/05/2014 292.00p 300.00p 286.00p 298.00p 364439
02/05/2014 283.25p 293.79p 281.75p 286.00p 50517
01/05/2014 299.00p 299.00p 285.00p 288.00p 46903
30/04/2014 283.25p 295.57p 283.25p 285.00p 71103
29/04/2014 290.00p 300.86p 280.00p 289.50p 196650
28/04/2014 300.50p 305.00p 290.25p 290.25p 41507
25/04/2014 299.00p 310.00p 297.21p 305.00p 44309
24/04/2014 302.25p 311.25p 297.38p 309.75p 33941
23/04/2014 309.75p 311.75p 297.32p 304.25p 40183
22/04/2014 316.25p 316.25p 286.34p 305.00p 132730

*Close Price adjusted for both dividends and splits