Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2022 250.00p 254.00p 249.00p 250.00p 44652
11/03/2022 241.00p 254.00p 241.00p 252.00p 244998
10/03/2022 252.00p 252.05p 237.00p 240.00p 90873
09/03/2022 243.00p 249.00p 240.00p 248.00p 65248
08/03/2022 245.00p 247.00p 238.00p 238.00p 29383
07/03/2022 243.00p 249.00p 235.00p 248.00p 167197
04/03/2022 258.00p 260.00p 241.00p 244.00p 66568
03/03/2022 258.00p 263.00p 255.00p 260.00p 52846
02/03/2022 260.00p 262.00p 252.35p 258.00p 30973
01/03/2022 262.00p 265.00p 259.00p 262.00p 49262
28/02/2022 260.00p 263.00p 256.00p 258.00p 142892
25/02/2022 262.00p 263.00p 251.90p 258.00p 34203
24/02/2022 250.00p 263.00p 246.14p 254.00p 69882
23/02/2022 260.00p 262.18p 250.00p 257.00p 225308
22/02/2022 271.00p 274.00p 258.00p 265.00p 277231
21/02/2022 279.00p 284.00p 270.00p 272.00p 48731
18/02/2022 267.00p 284.00p 267.00p 278.00p 49968
17/02/2022 276.00p 276.00p 266.00p 271.00p 22032
16/02/2022 279.00p 279.00p 270.00p 271.00p 82614
15/02/2022 279.00p 280.00p 270.99p 272.00p 43920
14/02/2022 280.00p 280.00p 269.00p 270.00p 46566
11/02/2022 280.00p 282.00p 269.00p 276.00p 587411
10/02/2022 283.00p 284.00p 275.00p 280.00p 34934
09/02/2022 289.00p 295.00p 276.00p 283.00p 324211
08/02/2022 286.00p 294.00p 274.00p 286.00p 242891
07/02/2022 300.00p 307.90p 289.60p 297.00p 240610
04/02/2022 308.00p 308.56p 296.00p 298.00p 269547
03/02/2022 318.00p 318.00p 301.00p 307.00p 186227
02/02/2022 311.00p 316.00p 309.60p 315.00p 28529
01/02/2022 323.00p 325.00p 308.00p 308.00p 497038
31/01/2022 317.00p 320.00p 313.00p 320.00p 19525
28/01/2022 318.00p 322.00p 311.00p 315.00p 43054
27/01/2022 316.00p 327.57p 313.31p 321.00p 25171
26/01/2022 317.00p 322.00p 317.00p 322.00p 26521
25/01/2022 320.00p 322.00p 310.00p 310.00p 19212
24/01/2022 325.00p 327.65p 312.00p 312.00p 66110
21/01/2022 331.00p 335.00p 326.00p 326.00p 457696
20/01/2022 332.00p 338.00p 330.00p 333.00p 44711
19/01/2022 332.00p 332.21p 330.00p 330.00p 44433
18/01/2022 346.00p 346.00p 330.00p 330.00p 35722
17/01/2022 342.00p 346.64p 335.33p 338.00p 20167
14/01/2022 338.00p 340.56p 331.00p 335.00p 72605
13/01/2022 343.00p 346.00p 335.00p 340.00p 29275
12/01/2022 343.00p 345.75p 340.00p 340.00p 27240
10/01/2022 339.00p 341.00p 336.00p 341.00p 244890
07/01/2022 339.00p 341.00p 334.00p 340.00p 466558
06/01/2022 336.00p 339.00p 333.25p 337.00p 82076
05/01/2022 344.00p 344.00p 337.00p 340.00p 75331
04/01/2022 350.00p 350.00p 341.37p 343.00p 100146
03/01/2022 347.00p 348.74p 342.00p 342.00p 10587
31/12/2021 347.00p 348.74p 342.00p 342.00p 10587
30/12/2021 339.00p 348.00p 339.00p 343.00p 61239
29/12/2021 338.00p 344.00p 335.00p 340.00p 90618
24/12/2021 338.00p 340.00p 335.44p 336.00p 25530
23/12/2021 334.00p 339.00p 334.00p 337.00p 44633
22/12/2021 332.00p 339.35p 332.00p 334.00p 174050
21/12/2021 329.00p 335.00p 327.33p 335.00p 289944
20/12/2021 321.00p 329.00p 318.00p 325.00p 46088
17/12/2021 322.00p 329.00p 322.00p 325.00p 68046
16/12/2021 320.00p 325.00p 316.44p 325.00p 140894
15/12/2021 323.00p 327.00p 318.00p 324.00p 57526
14/12/2021 318.00p 327.00p 318.00p 320.00p 190400
13/12/2021 322.00p 326.00p 318.00p 320.00p 115983
10/12/2021 324.00p 327.28p 320.16p 322.00p 23168
09/12/2021 324.00p 331.00p 318.00p 319.00p 382021
08/12/2021 338.00p 343.00p 320.00p 323.00p 227806
07/12/2021 334.00p 340.00p 330.00p 331.00p 53488
06/12/2021 320.00p 331.00p 320.00p 331.00p 218155
03/12/2021 329.00p 337.01p 320.00p 320.00p 81630
02/12/2021 339.00p 339.00p 322.00p 330.00p 44850
01/12/2021 325.00p 336.00p 321.00p 325.00p 50781
30/11/2021 330.00p 333.45p 321.00p 327.00p 132066
29/11/2021 330.00p 334.00p 325.00p 327.00p 130272
26/11/2021 325.00p 330.00p 318.14p 330.00p 45643
25/11/2021 324.00p 333.00p 322.00p 327.00p 26843
24/11/2021 331.00p 341.00p 320.00p 328.00p 40674
23/11/2021 332.00p 335.00p 322.00p 322.00p 22821
22/11/2021 334.00p 337.00p 329.00p 331.00p 27460
19/11/2021 332.00p 335.50p 326.00p 335.00p 43118
18/11/2021 335.00p 341.00p 330.00p 332.00p 187622
17/11/2021 337.00p 348.00p 328.00p 340.00p 169123
16/11/2021 335.00p 340.00p 334.00p 337.00p 249187
15/11/2021 338.00p 342.90p 335.00p 336.00p 36580
12/11/2021 335.00p 340.00p 331.00p 337.00p 37276
11/11/2021 334.00p 340.00p 328.00p 340.00p 57211
10/11/2021 337.00p 340.00p 331.00p 336.00p 54797
09/11/2021 341.00p 342.60p 331.00p 331.00p 16967
08/11/2021 342.00p 346.00p 339.00p 346.00p 54191
05/11/2021 349.00p 350.00p 340.00p 343.00p 41435
04/11/2021 343.00p 348.68p 333.00p 348.00p 79784
03/11/2021 338.00p 343.00p 332.00p 340.00p 38591
02/11/2021 340.00p 343.00p 334.00p 334.00p 37115
01/11/2021 348.00p 348.00p 336.40p 341.00p 24059
29/10/2021 340.00p 342.00p 337.00p 337.00p 34318
28/10/2021 336.00p 345.00p 336.00p 341.00p 16176
27/10/2021 335.00p 342.00p 335.00p 336.00p 38447
26/10/2021 341.00p 345.00p 337.00p 341.00p 234764
25/10/2021 346.00p 347.00p 340.00p 340.00p 24012
22/10/2021 353.00p 355.00p 345.00p 345.00p 52248
21/10/2021 359.00p 359.00p 347.00p 359.00p 7236
20/10/2021 352.00p 352.55p 345.00p 345.00p 67824
19/10/2021 355.00p 355.00p 350.00p 350.00p 18422
18/10/2021 353.00p 355.00p 350.00p 350.00p 35571
15/10/2021 359.00p 361.00p 353.00p 353.00p 160796
14/10/2021 358.00p 360.00p 355.00p 359.00p 42329
13/10/2021 345.00p 358.00p 333.00p 354.00p 110984
12/10/2021 349.00p 353.00p 345.00p 345.00p 95664
11/10/2021 353.00p 357.00p 348.00p 351.00p 103936
08/10/2021 354.00p 357.00p 345.77p 350.00p 60697
07/10/2021 351.00p 354.00p 345.00p 346.00p 32352
06/10/2021 345.00p 350.00p 345.00p 348.00p 66166
05/10/2021 350.00p 351.52p 344.29p 346.00p 75037
04/10/2021 350.00p 351.00p 347.86p 348.00p 391135
01/10/2021 358.00p 359.00p 348.00p 351.00p 186878
30/09/2021 364.00p 372.00p 357.00p 359.00p 125685
29/09/2021 368.00p 372.00p 360.00p 366.00p 57050
28/09/2021 360.00p 367.32p 352.77p 361.00p 30143
27/09/2021 353.00p 358.00p 350.00p 358.00p 115283
24/09/2021 358.00p 360.00p 350.00p 353.00p 137984
23/09/2021 358.00p 368.00p 353.00p 359.00p 25389
22/09/2021 354.00p 359.55p 348.92p 350.00p 33433
21/09/2021 355.00p 362.00p 350.00p 351.00p 43201
20/09/2021 370.00p 370.00p 350.00p 350.00p 30359
17/09/2021 360.00p 369.00p 359.00p 369.00p 20246
16/09/2021 357.00p 360.32p 350.00p 355.00p 74144
15/09/2021 357.00p 362.00p 356.00p 359.00p 33314
14/09/2021 368.00p 369.00p 357.00p 357.00p 30408
13/09/2021 364.00p 365.00p 361.70p 363.00p 30248
10/09/2021 360.00p 369.50p 360.00p 360.00p 13857
09/09/2021 366.00p 373.32p 357.85p 360.00p 153456
08/09/2021 370.00p 371.00p 360.00p 366.00p 47383
07/09/2021 385.00p 385.00p 370.00p 372.00p 53960
06/09/2021 390.00p 390.00p 374.00p 377.00p 69561
03/09/2021 388.00p 389.00p 377.00p 383.00p 45589
02/09/2021 380.00p 393.00p 379.00p 383.00p 94755
01/09/2021 379.00p 384.00p 375.14p 383.00p 128909
31/08/2021 372.00p 378.00p 371.00p 375.00p 47151
30/08/2021 364.00p 379.00p 362.74p 371.00p 507625
27/08/2021 364.00p 379.00p 362.74p 371.00p 367625
26/08/2021 356.00p 366.00p 356.00p 364.00p 142521
25/08/2021 362.00p 365.00p 356.00p 356.00p 16788
24/08/2021 360.00p 363.00p 355.32p 358.00p 23721
23/08/2021 361.00p 362.72p 355.00p 355.00p 43361
20/08/2021 360.00p 362.00p 344.10p 362.00p 80631
19/08/2021 352.00p 360.00p 349.00p 358.00p 35694
18/08/2021 363.00p 366.00p 351.00p 351.00p 66474
17/08/2021 368.00p 371.00p 360.00p 365.00p 35553
16/08/2021 376.00p 376.00p 365.02p 367.00p 50536
13/08/2021 380.00p 381.00p 372.00p 375.00p 72061
12/08/2021 380.00p 382.00p 378.00p 380.00p 19895
11/08/2021 380.00p 389.00p 377.00p 380.00p 67566
10/08/2021 375.00p 382.00p 371.00p 379.00p 91201
09/08/2021 369.00p 375.00p 369.00p 375.00p 62523
06/08/2021 370.00p 375.00p 365.50p 370.00p 52134
05/08/2021 364.00p 370.00p 360.00p 370.00p 26860
04/08/2021 363.00p 368.00p 361.00p 361.00p 23950
03/08/2021 360.00p 365.00p 356.00p 365.00p 181708
02/08/2021 360.00p 362.44p 353.14p 361.00p 202062
30/07/2021 352.00p 361.40p 352.00p 358.00p 101529
29/07/2021 360.00p 363.11p 352.00p 352.00p 22381
28/07/2021 359.00p 360.00p 353.00p 360.00p 27805
27/07/2021 357.00p 362.60p 348.83p 357.00p 117594
26/07/2021 358.00p 362.00p 356.00p 356.00p 33804
23/07/2021 358.00p 360.50p 355.00p 360.00p 26436
22/07/2021 360.00p 362.00p 356.00p 358.00p 54870
21/07/2021 359.00p 360.00p 353.00p 356.00p 57961
20/07/2021 350.00p 360.00p 350.00p 350.00p 53621
19/07/2021 363.00p 363.00p 345.00p 345.00p 51034
16/07/2021 371.00p 378.00p 358.00p 365.00p 113646
15/07/2021 379.00p 379.00p 366.00p 370.00p 44409
14/07/2021 371.00p 381.45p 367.00p 367.00p 42246
13/07/2021 370.00p 375.00p 368.00p 368.00p 76948
12/07/2021 365.00p 374.00p 365.00p 374.00p 53280
09/07/2021 368.00p 376.18p 362.00p 362.00p 32907
08/07/2021 366.00p 373.75p 363.21p 367.00p 41483
07/07/2021 364.00p 371.00p 361.00p 362.00p 122180
06/07/2021 359.00p 370.00p 358.00p 363.00p 63392
05/07/2021 361.00p 373.00p 359.00p 363.00p 36634
02/07/2021 359.00p 366.00p 355.00p 363.00p 134004
01/07/2021 356.00p 359.00p 353.00p 359.00p 50928
30/06/2021 364.00p 365.00p 355.00p 355.00p 111650
29/06/2021 359.00p 364.00p 358.00p 358.00p 39900
28/06/2021 365.00p 368.00p 357.00p 365.00p 66634
25/06/2021 363.00p 365.00p 360.00p 364.00p 24662
24/06/2021 368.00p 370.75p 358.95p 365.00p 89060
23/06/2021 370.00p 374.00p 365.00p 367.00p 35032
22/06/2021 377.00p 377.92p 366.00p 370.00p 30900
21/06/2021 364.00p 383.00p 362.97p 377.00p 69233
18/06/2021 368.00p 373.00p 360.00p 360.00p 236660
17/06/2021 365.00p 369.00p 359.11p 362.00p 15024
16/06/2021 366.00p 370.00p 360.00p 360.00p 112855
15/06/2021 371.00p 371.00p 362.00p 364.00p 143436
14/06/2021 370.00p 374.00p 368.00p 371.00p 28024
11/06/2021 369.00p 370.00p 367.00p 370.00p 43082
10/06/2021 365.00p 372.00p 364.00p 369.00p 23358
09/06/2021 377.00p 377.49p 355.00p 366.00p 66168
08/06/2021 376.00p 381.00p 367.00p 371.00p 58717
07/06/2021 379.00p 381.00p 373.00p 375.00p 38840
04/06/2021 379.00p 388.00p 375.00p 379.00p 65295
03/06/2021 378.00p 380.00p 374.00p 378.00p 37884

*Close Price adjusted for both dividends and splits