Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/04/2018 370.00p 373.77p 366.25p 370.00p 159736
03/04/2018 363.00p 372.00p 358.26p 370.00p 192691
29/03/2018 363.50p 369.13p 360.21p 365.00p 96479
28/03/2018 363.00p 365.70p 356.00p 359.50p 126284
27/03/2018 367.00p 367.00p 357.00p 364.00p 190869
26/03/2018 361.50p 365.00p 355.06p 363.00p 116915
23/03/2018 367.00p 370.00p 360.33p 365.00p 132466
22/03/2018 369.00p 372.00p 361.00p 365.00p 279934
21/03/2018 370.00p 370.22p 365.50p 369.50p 63358
20/03/2018 375.50p 380.66p 368.50p 371.50p 116166
19/03/2018 384.50p 384.50p 366.50p 370.00p 215631
16/03/2018 384.50p 384.50p 377.00p 380.00p 91849
15/03/2018 384.50p 384.50p 372.00p 379.50p 137017
14/03/2018 384.50p 384.50p 371.50p 377.50p 246514
13/03/2018 384.00p 384.00p 370.00p 378.00p 161797
12/03/2018 369.50p 384.00p 362.50p 377.50p 362367
09/03/2018 361.00p 368.33p 355.50p 365.50p 80219
08/03/2018 359.00p 361.58p 357.30p 359.00p 518000
07/03/2018 350.00p 359.55p 350.00p 358.50p 197465
06/03/2018 350.00p 351.50p 346.50p 350.50p 116918
05/03/2018 351.50p 351.50p 345.00p 347.50p 87640
02/03/2018 351.50p 352.50p 345.50p 348.00p 77119
01/03/2018 359.50p 359.50p 345.31p 353.00p 190487
28/02/2018 352.00p 354.29p 349.00p 351.50p 104251
27/02/2018 358.50p 358.50p 348.00p 351.50p 138854
26/02/2018 346.00p 359.50p 337.72p 352.00p 260573
23/02/2018 338.50p 344.00p 334.00p 343.50p 150984
22/02/2018 333.50p 335.00p 330.00p 331.50p 949302
21/02/2018 339.50p 339.50p 332.50p 335.00p 159277
20/02/2018 335.00p 336.51p 332.00p 334.00p 46979
19/02/2018 340.00p 340.00p 331.54p 335.00p 110647
16/02/2018 339.50p 340.00p 334.50p 335.00p 327595
15/02/2018 339.50p 339.50p 328.14p 334.50p 178016
14/02/2018 338.50p 338.89p 328.00p 335.00p 3106784
13/02/2018 334.50p 335.00p 328.00p 331.50p 127009
12/02/2018 337.00p 337.00p 327.00p 329.50p 1434007
09/02/2018 335.00p 338.00p 330.00p 336.00p 273907
08/02/2018 333.50p 337.54p 328.50p 335.00p 130458
07/02/2018 331.50p 335.46p 327.14p 334.50p 84467
06/02/2018 320.00p 329.00p 312.40p 327.50p 178193
05/02/2018 331.00p 335.00p 326.00p 326.00p 126741
02/02/2018 336.00p 345.00p 332.50p 334.00p 239608
01/02/2018 339.50p 341.50p 334.50p 335.00p 175888
31/01/2018 339.50p 339.50p 333.83p 335.00p 68840
30/01/2018 344.50p 344.50p 328.50p 334.00p 129013
29/01/2018 335.00p 345.00p 333.50p 338.00p 290012
26/01/2018 345.00p 345.00p 335.00p 337.50p 115300
25/01/2018 340.00p 345.00p 337.50p 337.50p 530723
24/01/2018 344.50p 344.50p 335.84p 339.00p 116328
23/01/2018 339.50p 340.50p 334.00p 336.00p 442687
22/01/2018 337.00p 338.65p 332.00p 336.00p 72801
19/01/2018 342.00p 342.00p 334.50p 336.50p 200271
18/01/2018 338.00p 338.00p 331.50p 336.50p 325837
17/01/2018 337.50p 340.00p 335.98p 337.50p 148126
16/01/2018 341.50p 341.50p 335.05p 337.50p 103203
15/01/2018 336.50p 340.00p 330.42p 334.50p 171509
12/01/2018 328.50p 334.00p 325.00p 330.00p 533838
11/01/2018 334.50p 334.50p 325.84p 327.00p 124471
10/01/2018 330.00p 333.66p 327.08p 330.00p 123874
09/01/2018 339.50p 340.00p 324.50p 328.00p 104934
08/01/2018 335.00p 339.50p 331.00p 332.00p 95395
05/01/2018 337.50p 339.00p 328.81p 334.50p 79391
04/01/2018 339.50p 339.50p 330.91p 333.50p 294228
03/01/2018 339.50p 340.00p 332.50p 336.00p 109938
02/01/2018 334.50p 338.59p 331.50p 337.00p 124249
29/12/2017 320.00p 335.00p 318.35p 335.00p 37323
28/12/2017 309.25p 320.00p 309.25p 320.00p 112837
27/12/2017 317.00p 317.00p 314.25p 315.00p 26756
22/12/2017 316.25p 318.93p 311.75p 317.00p 58430
21/12/2017 312.75p 315.50p 312.75p 314.50p 86913
20/12/2017 316.75p 317.00p 312.00p 312.00p 80832
19/12/2017 314.75p 317.00p 310.66p 315.25p 115949
18/12/2017 312.75p 315.14p 312.00p 312.25p 559154
15/12/2017 315.25p 317.00p 310.00p 312.25p 87470
14/12/2017 311.75p 318.75p 311.75p 315.00p 214735
13/12/2017 312.00p 312.00p 311.00p 311.50p 367300
12/12/2017 311.75p 313.00p 308.50p 312.00p 299454
11/12/2017 312.00p 312.00p 303.01p 308.25p 86212
08/12/2017 310.00p 312.00p 300.61p 309.75p 67749
07/12/2017 305.00p 308.75p 301.00p 306.12p 38235
06/12/2017 303.50p 310.75p 287.92p 309.00p 193980
05/12/2017 303.25p 312.00p 303.25p 307.75p 33426
04/12/2017 309.00p 310.00p 307.70p 309.50p 34104
01/12/2017 307.50p 310.00p 303.50p 307.75p 42723
30/11/2017 310.25p 312.00p 307.75p 308.50p 31707
29/11/2017 306.75p 312.00p 302.30p 310.75p 180989
28/11/2017 303.00p 309.00p 302.00p 308.50p 27503
27/11/2017 310.00p 311.75p 296.25p 299.00p 77378
24/11/2017 301.00p 301.00p 296.94p 300.50p 31340
23/11/2017 293.00p 296.59p 293.00p 293.25p 75835
22/11/2017 297.50p 309.25p 293.00p 294.50p 235190
21/11/2017 304.25p 310.00p 295.00p 305.25p 50110
20/11/2017 299.75p 309.50p 293.00p 294.75p 740327
17/11/2017 296.75p 302.75p 293.93p 295.50p 244898
16/11/2017 295.25p 301.16p 295.00p 295.50p 67689
15/11/2017 314.75p 314.75p 295.00p 295.50p 214662
14/11/2017 309.50p 314.00p 309.50p 311.25p 390119
13/11/2017 306.00p 310.00p 301.52p 308.50p 104961
10/11/2017 310.00p 310.00p 307.50p 309.00p 123361
09/11/2017 307.00p 310.01p 306.82p 309.50p 10857
08/11/2017 311.50p 311.50p 306.60p 309.25p 114821
07/11/2017 302.25p 314.00p 302.25p 307.75p 58737
06/11/2017 307.25p 311.75p 303.75p 309.00p 57329
03/11/2017 308.00p 314.00p 306.14p 309.25p 88703
02/11/2017 309.50p 315.00p 307.35p 314.00p 46646
01/11/2017 308.00p 310.00p 306.50p 309.50p 70846
31/10/2017 307.00p 308.00p 302.44p 307.25p 217230
30/10/2017 306.00p 308.00p 302.00p 304.00p 48013
27/10/2017 308.75p 308.75p 304.00p 305.25p 29418
26/10/2017 304.50p 307.50p 302.34p 306.25p 238899
25/10/2017 301.75p 305.33p 299.00p 304.25p 235106
24/10/2017 300.75p 304.00p 297.75p 302.00p 20718
23/10/2017 302.25p 304.61p 297.16p 299.75p 254790
20/10/2017 297.75p 304.50p 294.25p 301.75p 42852
19/10/2017 303.25p 304.75p 296.80p 299.00p 63027
18/10/2017 301.75p 305.00p 293.53p 301.25p 253880
17/10/2017 297.00p 300.00p 292.00p 299.25p 699361
16/10/2017 295.00p 297.00p 292.50p 296.50p 65382
13/10/2017 293.75p 294.00p 293.25p 293.25p 28035
12/10/2017 295.25p 295.25p 293.88p 293.88p 21734
11/10/2017 297.75p 297.75p 292.00p 294.00p 13858
10/10/2017 300.00p 300.00p 292.00p 296.00p 114353
09/10/2017 298.00p 299.00p 296.25p 296.25p 11611
06/10/2017 297.25p 299.00p 292.00p 294.75p 39840
05/10/2017 294.00p 298.50p 285.00p 295.50p 28494
04/10/2017 285.00p 298.50p 276.50p 288.50p 23307
03/10/2017 289.75p 290.00p 275.00p 285.00p 36974
02/10/2017 292.00p 297.00p 284.25p 285.00p 24745
29/09/2017 283.00p 284.75p 276.00p 280.75p 12750
28/09/2017 282.75p 283.00p 276.50p 277.75p 23381
27/09/2017 276.00p 283.00p 276.00p 280.00p 40718
26/09/2017 283.75p 288.00p 275.00p 278.00p 10070
25/09/2017 281.50p 288.75p 274.50p 282.00p 33288
22/09/2017 275.75p 279.00p 272.25p 277.75p 13183
21/09/2017 278.25p 278.25p 270.00p 273.00p 17243
20/09/2017 277.25p 278.75p 269.50p 270.75p 25447
19/09/2017 278.50p 280.00p 270.00p 270.00p 10960
18/09/2017 277.25p 278.75p 274.75p 278.50p 11297
15/09/2017 274.00p 276.50p 269.25p 269.25p 28107
14/09/2017 269.25p 273.25p 269.25p 271.50p 6853
13/09/2017 274.00p 274.50p 269.00p 272.25p 12126
12/09/2017 270.25p 273.50p 269.00p 269.00p 9587
11/09/2017 269.25p 278.50p 269.25p 274.00p 1505
08/09/2017 275.50p 284.50p 270.00p 273.25p 20874
07/09/2017 275.50p 282.00p 275.00p 275.75p 3390
06/09/2017 275.00p 286.00p 275.00p 281.75p 18123
05/09/2017 275.25p 285.50p 275.00p 277.25p 21860
04/09/2017 285.00p 291.50p 274.25p 278.00p 56865
01/09/2017 276.75p 296.00p 276.75p 293.25p 48090
31/08/2017 279.25p 284.75p 277.50p 283.00p 15614
30/08/2017 275.00p 281.75p 273.25p 278.00p 60432
29/08/2017 281.00p 285.00p 271.75p 284.25p 52193
25/08/2017 279.75p 280.75p 273.25p 276.00p 60419
24/08/2017 275.00p 277.00p 272.75p 276.50p 4890
23/08/2017 275.00p 280.00p 275.00p 276.75p 7346
22/08/2017 275.00p 275.00p 270.75p 274.50p 2400
21/08/2017 272.00p 273.00p 269.25p 270.75p 6100
18/08/2017 266.75p 274.75p 261.75p 272.25p 16576
17/08/2017 262.25p 265.00p 261.25p 265.00p 33627
16/08/2017 260.50p 270.00p 260.00p 267.25p 40002
15/08/2017 267.00p 267.00p 263.00p 265.50p 11100
14/08/2017 265.00p 269.25p 261.00p 269.25p 67470
11/08/2017 260.75p 261.50p 259.25p 261.50p 3101
10/08/2017 265.00p 268.50p 260.25p 261.25p 27469
09/08/2017 268.75p 268.75p 260.50p 260.50p 21820
08/08/2017 273.75p 273.75p 267.00p 269.50p 29435
07/08/2017 265.00p 279.75p 264.75p 279.75p 14574
04/08/2017 257.25p 261.25p 257.25p 261.25p 4633
03/08/2017 259.75p 263.50p 258.50p 259.25p 7499
02/08/2017 260.00p 262.00p 256.00p 258.75p 13636
01/08/2017 260.25p 263.50p 255.25p 258.25p 9013
31/07/2017 261.25p 269.75p 259.00p 261.00p 224616
28/07/2017 250.00p 265.00p 250.00p 260.00p 51346
27/07/2017 243.25p 249.50p 243.25p 246.00p 4135
26/07/2017 244.00p 244.00p 232.50p 239.50p 2961
25/07/2017 247.25p 247.25p 241.00p 244.00p 10903
24/07/2017 245.50p 245.50p 238.00p 239.50p 9700
21/07/2017 239.75p 242.75p 235.00p 240.75p 46935
20/07/2017 237.25p 241.25p 233.25p 237.50p 27218
19/07/2017 236.00p 236.00p 233.00p 233.75p 8282
18/07/2017 231.25p 232.25p 231.00p 231.25p 18613
17/07/2017 230.50p 234.00p 230.50p 231.50p 12138
14/07/2017 236.75p 239.00p 233.50p 235.25p 5576
13/07/2017 235.50p 237.25p 232.00p 233.75p 10395
12/07/2017 234.00p 237.00p 231.00p 235.75p 17294
11/07/2017 240.75p 240.75p 234.00p 234.00p 24276
10/07/2017 237.00p 243.75p 236.00p 241.50p 36905
07/07/2017 236.50p 246.00p 236.50p 240.25p 47613
06/07/2017 238.25p 240.00p 236.00p 236.00p 32760
05/07/2017 240.75p 242.75p 235.00p 240.25p 9282
04/07/2017 242.75p 249.50p 240.00p 240.00p 7571
03/07/2017 240.00p 245.00p 240.00p 243.25p 8318
30/06/2017 244.00p 247.00p 240.25p 244.75p 18507
29/06/2017 243.25p 246.00p 241.25p 244.75p 25232
28/06/2017 240.25p 241.25p 235.00p 239.00p 53619
27/06/2017 243.00p 243.50p 240.00p 240.00p 13717
26/06/2017 245.00p 248.00p 245.00p 245.00p 9407
23/06/2017 240.25p 245.00p 240.25p 244.00p 24780
22/06/2017 247.50p 247.50p 240.00p 243.75p 21114
21/06/2017 245.75p 248.00p 242.25p 246.00p 11037

*Close Price adjusted for both dividends and splits