Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/01/2019 242.00p 246.00p 231.00p 234.00p 35021
16/01/2019 255.00p 255.00p 242.50p 244.50p 110117
15/01/2019 241.50p 254.50p 241.50p 254.50p 119936
14/01/2019 251.00p 256.55p 242.50p 244.00p 85863
11/01/2019 243.00p 259.00p 243.00p 245.50p 71446
10/01/2019 250.00p 255.00p 245.00p 255.00p 90598
09/01/2019 240.00p 249.50p 240.00p 242.00p 152449
08/01/2019 238.00p 245.50p 238.00p 244.50p 95927
07/01/2019 235.00p 245.00p 235.00p 245.00p 174906
04/01/2019 228.00p 235.50p 226.00p 233.50p 204707
03/01/2019 230.00p 239.70p 221.50p 221.50p 127000
02/01/2019 230.00p 244.50p 230.00p 232.00p 76773
31/12/2018 236.50p 241.00p 234.50p 239.50p 14786
28/12/2018 235.00p 242.00p 234.00p 234.50p 37634
27/12/2018 243.00p 248.50p 237.50p 237.50p 20286
24/12/2018 240.00p 244.50p 237.00p 237.00p 32670
21/12/2018 240.00p 250.57p 240.00p 245.00p 230756
20/12/2018 257.00p 257.00p 229.00p 243.00p 351476
19/12/2018 255.00p 257.50p 246.85p 255.00p 250884
18/12/2018 258.00p 261.00p 245.50p 250.00p 427660
17/12/2018 261.00p 270.50p 257.00p 257.00p 101541
14/12/2018 260.50p 271.50p 260.50p 269.00p 57202
13/12/2018 256.50p 270.00p 256.50p 269.00p 210918
12/12/2018 260.50p 268.00p 260.50p 268.00p 303711
11/12/2018 260.50p 261.00p 254.00p 259.00p 219766
10/12/2018 287.50p 287.50p 261.00p 261.00p 256507
07/12/2018 278.00p 285.04p 274.80p 279.00p 382421
06/12/2018 278.00p 287.03p 277.00p 277.00p 182464
05/12/2018 272.50p 280.50p 270.00p 277.00p 579642
04/12/2018 277.00p 282.00p 271.50p 277.00p 517486
03/12/2018 274.00p 284.81p 273.00p 273.50p 104777
30/11/2018 275.00p 281.18p 270.50p 273.00p 186571
29/11/2018 277.00p 280.00p 275.00p 275.00p 33218
28/11/2018 278.00p 283.00p 276.00p 281.00p 87052
27/11/2018 282.50p 282.50p 275.00p 275.00p 45474
26/11/2018 280.00p 285.00p 276.50p 284.50p 62877
23/11/2018 275.50p 285.50p 274.25p 277.50p 35436
22/11/2018 282.50p 282.50p 277.00p 278.00p 63300
21/11/2018 276.50p 287.50p 274.50p 285.00p 55286
20/11/2018 282.50p 293.23p 278.50p 282.50p 111585
19/11/2018 270.00p 296.67p 268.50p 296.00p 106355
16/11/2018 275.00p 281.36p 269.50p 279.00p 232541
15/11/2018 277.00p 282.00p 265.00p 271.50p 165873
14/11/2018 286.00p 290.50p 274.19p 280.00p 146277
13/11/2018 285.00p 295.00p 285.00p 295.00p 96586
12/11/2018 290.00p 291.00p 287.00p 288.50p 76137
09/11/2018 302.00p 302.00p 291.00p 296.00p 84240
08/11/2018 307.50p 307.50p 290.00p 291.00p 58778
07/11/2018 304.00p 304.00p 290.50p 301.00p 220525
06/11/2018 310.00p 310.00p 293.00p 296.50p 104204
05/11/2018 303.00p 308.13p 295.50p 295.50p 94914
02/11/2018 300.00p 307.00p 297.00p 301.00p 64161
01/11/2018 293.50p 300.00p 289.50p 297.00p 114239
31/10/2018 281.50p 294.50p 281.00p 290.50p 102614
30/10/2018 279.00p 287.00p 275.00p 281.50p 170328
29/10/2018 270.50p 279.50p 270.50p 279.00p 120040
26/10/2018 296.50p 296.50p 270.00p 274.00p 84410
25/10/2018 285.00p 295.50p 283.50p 295.00p 152778
24/10/2018 300.00p 300.00p 285.00p 287.00p 147029
23/10/2018 294.00p 299.23p 289.00p 289.00p 60786
22/10/2018 290.00p 305.12p 290.00p 295.00p 49896
19/10/2018 290.00p 301.50p 290.00p 294.50p 243641
18/10/2018 308.00p 308.00p 294.00p 299.00p 42726
17/10/2018 309.50p 310.00p 291.00p 297.00p 206075
16/10/2018 307.00p 307.00p 294.50p 299.00p 81729
15/10/2018 301.50p 308.31p 291.74p 293.50p 97280
12/10/2018 298.50p 304.93p 293.64p 298.00p 178711
11/10/2018 300.50p 306.94p 293.00p 298.00p 204132
10/10/2018 325.50p 325.50p 306.86p 309.00p 229972
09/10/2018 320.50p 320.50p 309.00p 314.00p 104733
08/10/2018 320.00p 321.00p 309.66p 311.00p 64997
05/10/2018 313.50p 329.50p 310.50p 321.00p 488370
04/10/2018 325.00p 328.50p 310.50p 310.50p 60865
03/10/2018 321.50p 327.50p 314.50p 325.00p 287046
02/10/2018 345.00p 345.00p 320.00p 320.00p 160338
01/10/2018 331.50p 341.50p 330.00p 335.00p 399495
28/09/2018 362.50p 362.50p 333.46p 335.00p 886076
27/09/2018 382.00p 382.38p 366.28p 374.00p 269384
26/09/2018 400.00p 405.53p 384.03p 387.00p 382910
25/09/2018 405.00p 409.00p 403.01p 406.00p 122511
24/09/2018 410.00p 420.92p 403.00p 408.00p 72855
21/09/2018 418.50p 421.14p 410.00p 416.00p 244030
20/09/2018 408.50p 416.00p 408.00p 415.50p 49210
19/09/2018 427.00p 427.00p 413.50p 416.50p 96865
18/09/2018 421.50p 422.50p 415.50p 421.00p 99193
17/09/2018 417.00p 422.53p 411.00p 422.00p 195041
14/09/2018 419.00p 420.21p 412.00p 415.50p 70022
13/09/2018 415.50p 423.00p 413.50p 415.00p 282322
12/09/2018 412.00p 422.50p 411.50p 415.00p 94637
11/09/2018 424.00p 424.00p 410.92p 415.00p 50665
10/09/2018 422.50p 422.50p 411.00p 414.00p 116960
07/09/2018 410.50p 423.50p 410.50p 412.50p 86192
06/09/2018 423.00p 423.00p 409.50p 415.50p 122470
05/09/2018 416.00p 420.50p 411.50p 416.00p 53938
04/09/2018 415.50p 425.00p 408.50p 416.00p 174161
03/09/2018 418.00p 425.00p 410.00p 411.50p 65634
31/08/2018 421.00p 426.00p 412.35p 422.00p 176684
30/08/2018 414.00p 427.00p 414.00p 421.50p 144409
29/08/2018 417.50p 424.50p 413.00p 421.50p 105998
28/08/2018 425.00p 427.22p 411.00p 411.00p 86750
24/08/2018 423.00p 424.50p 415.60p 416.50p 84528
23/08/2018 415.50p 424.50p 412.50p 421.50p 312938
22/08/2018 417.50p 420.50p 412.50p 417.00p 114053
21/08/2018 411.00p 416.00p 403.00p 412.00p 153687
20/08/2018 408.00p 422.00p 406.54p 418.00p 72457
17/08/2018 413.00p 418.00p 410.50p 410.50p 62586
16/08/2018 417.50p 424.50p 413.00p 416.00p 77433
15/08/2018 427.50p 427.50p 412.00p 418.00p 94521
14/08/2018 417.00p 423.50p 413.50p 416.00p 75075
13/08/2018 424.50p 426.00p 409.50p 422.00p 121417
10/08/2018 420.00p 422.50p 417.00p 420.00p 115883
09/08/2018 423.00p 431.50p 418.50p 424.50p 53271
08/08/2018 419.50p 428.50p 418.50p 424.50p 129943
07/08/2018 418.50p 422.00p 417.50p 420.00p 50966
06/08/2018 416.50p 425.50p 415.50p 416.00p 109806
03/08/2018 428.00p 438.15p 416.00p 416.00p 78326
02/08/2018 427.50p 432.00p 423.50p 426.50p 131097
01/08/2018 418.50p 426.50p 417.50p 422.50p 120081
31/07/2018 429.50p 438.70p 423.00p 425.50p 130770
30/07/2018 429.50p 430.00p 422.22p 430.00p 57375
27/07/2018 425.50p 439.50p 424.49p 430.00p 150964
26/07/2018 427.00p 439.00p 423.00p 428.00p 166162
25/07/2018 439.00p 439.00p 427.00p 433.00p 107510
24/07/2018 420.00p 434.50p 420.00p 429.00p 159950
23/07/2018 429.50p 431.50p 421.00p 423.50p 77106
20/07/2018 431.00p 441.11p 426.00p 427.00p 140632
19/07/2018 432.00p 433.50p 427.25p 430.00p 135135
18/07/2018 437.50p 439.00p 428.44p 430.00p 199435
17/07/2018 429.50p 436.50p 426.50p 430.00p 225043
16/07/2018 440.00p 440.00p 429.00p 429.50p 116329
13/07/2018 433.50p 442.50p 431.00p 432.00p 184175
12/07/2018 430.50p 440.00p 430.00p 431.00p 139226
11/07/2018 428.00p 439.00p 423.00p 428.00p 105729
10/07/2018 422.00p 437.51p 422.00p 437.50p 101583
09/07/2018 425.00p 436.18p 420.50p 420.50p 156543
06/07/2018 427.00p 438.00p 426.50p 427.50p 156907
05/07/2018 427.00p 439.10p 421.08p 438.50p 163397
04/07/2018 427.00p 427.00p 424.00p 425.00p 81617
03/07/2018 418.50p 427.00p 415.50p 427.00p 142624
02/07/2018 407.00p 426.50p 407.00p 420.00p 194013
29/06/2018 404.50p 419.00p 404.50p 414.00p 51606
28/06/2018 404.50p 414.50p 404.50p 409.50p 86128
27/06/2018 407.00p 419.00p 407.00p 408.50p 157674
26/06/2018 419.00p 423.00p 406.00p 410.00p 155204
25/06/2018 427.50p 431.00p 419.49p 422.00p 198336
22/06/2018 417.50p 432.50p 405.50p 432.50p 328377
21/06/2018 426.50p 427.92p 405.50p 405.50p 134809
20/06/2018 413.50p 428.50p 412.00p 426.00p 181578
19/06/2018 409.50p 412.00p 405.00p 407.50p 93086
18/06/2018 427.50p 427.50p 403.50p 406.50p 278959
15/06/2018 414.50p 421.50p 414.50p 415.50p 154085
14/06/2018 427.00p 428.00p 413.00p 418.00p 449950
13/06/2018 413.00p 425.00p 411.75p 416.50p 281766
12/06/2018 417.50p 419.00p 410.50p 412.50p 209643
11/06/2018 429.50p 429.50p 415.50p 415.50p 115895
08/06/2018 426.50p 430.50p 417.00p 429.50p 255506
07/06/2018 420.00p 424.00p 412.00p 420.00p 260081
06/06/2018 410.00p 419.50p 409.00p 419.50p 253993
05/06/2018 408.50p 417.47p 408.50p 411.00p 133431
04/06/2018 415.50p 418.00p 411.50p 414.00p 884824
01/06/2018 410.00p 413.50p 409.50p 410.00p 219048
31/05/2018 415.00p 415.00p 402.14p 407.00p 1728149
30/05/2018 400.50p 411.00p 400.50p 407.50p 229288
29/05/2018 407.50p 412.50p 402.00p 409.00p 331253
25/05/2018 413.00p 414.00p 402.50p 404.00p 361715
24/05/2018 426.50p 426.50p 410.50p 411.50p 460590
23/05/2018 428.50p 429.00p 416.00p 417.00p 431102
22/05/2018 429.50p 430.00p 425.50p 427.50p 199126
21/05/2018 429.00p 436.50p 428.50p 430.00p 127783
18/05/2018 432.00p 438.00p 429.50p 429.50p 136579
17/05/2018 449.00p 449.00p 433.00p 433.00p 174768
16/05/2018 448.50p 448.50p 437.50p 440.00p 232165
15/05/2018 434.50p 445.00p 426.00p 440.00p 423596
14/05/2018 429.50p 433.50p 416.50p 425.00p 495133
11/05/2018 419.50p 428.00p 413.50p 424.00p 447021
10/05/2018 419.50p 420.00p 413.00p 418.50p 466451
09/05/2018 419.50p 419.50p 412.50p 415.00p 258384
08/05/2018 415.00p 419.50p 412.50p 415.00p 406315
04/05/2018 415.00p 420.00p 400.00p 412.00p 292973
03/05/2018 403.50p 413.04p 401.35p 410.00p 122655
02/05/2018 403.00p 409.50p 401.58p 405.00p 297990
01/05/2018 403.00p 410.00p 398.50p 402.00p 227893
30/04/2018 405.00p 410.00p 399.00p 402.00p 234975
27/04/2018 394.50p 400.00p 386.00p 398.50p 130356
26/04/2018 392.50p 396.50p 385.50p 393.00p 134690
25/04/2018 398.00p 400.00p 388.00p 391.50p 206558
24/04/2018 401.00p 410.00p 395.15p 398.50p 306748
23/04/2018 398.00p 406.23p 398.00p 399.00p 383819
20/04/2018 385.50p 410.00p 385.50p 398.00p 186889
19/04/2018 387.50p 391.50p 383.37p 391.50p 160143
18/04/2018 385.50p 390.00p 385.00p 388.00p 149413
17/04/2018 378.50p 388.00p 371.75p 386.00p 132870
16/04/2018 379.50p 379.50p 373.00p 375.00p 164466
13/04/2018 379.50p 380.00p 373.50p 376.00p 290924
12/04/2018 377.00p 380.00p 371.41p 376.00p 93408
11/04/2018 377.50p 380.00p 374.83p 377.50p 102555
10/04/2018 375.50p 380.00p 373.81p 376.00p 119463
09/04/2018 379.50p 379.50p 370.71p 375.00p 62086
06/04/2018 379.50p 380.00p 373.73p 375.00p 83926
05/04/2018 374.00p 379.50p 365.00p 376.00p 201453

*Close Price adjusted for both dividends and splits