Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/05/2024 0.18p 0.20p 0.17p 0.19p 7588545
30/04/2024 0.18p 0.20p 0.18p 0.19p 4969689
29/04/2024 0.18p 0.20p 0.18p 0.19p 4560885
26/04/2024 0.18p 0.19p 0.18p 0.19p 2652375
25/04/2024 0.18p 0.22p 0.18p 0.20p 1383071
24/04/2024 0.23p 0.20p 0.18p 0.19p 2426055
23/04/2024 0.23p 0.21p 0.18p 0.21p 1347616
22/04/2024 0.23p 0.21p 0.19p 0.21p 2745777
19/04/2024 0.23p 0.23p 0.18p 0.21p 1307949
18/04/2024 0.23p 0.21p 0.19p 0.21p 427232
17/04/2024 0.23p 0.20p 0.19p 0.19p 1859265
16/04/2024 0.23p 0.21p 0.19p 0.21p 777803
15/04/2024 0.23p 0.23p 0.18p 0.21p 322484
12/04/2024 0.23p 0.23p 0.19p 0.21p 554338
11/04/2024 0.23p 0.21p 0.19p 0.21p 279047
10/04/2024 0.23p 0.23p 0.18p 0.21p 5629
09/04/2024 0.23p 0.23p 0.19p 0.21p 406258
08/04/2024 0.19p 0.23p 0.18p 0.21p 2822822
05/04/2024 0.19p 0.23p 0.18p 0.20p 884342
04/04/2024 0.19p 0.23p 0.19p 0.21p 902397
03/04/2024 0.19p 0.20p 0.19p 0.19p 1226959
02/04/2024 0.20p 0.20p 0.18p 0.20p 5208659
28/03/2024 0.19p 0.19p 0.18p 0.19p 2110612
27/03/2024 0.19p 0.19p 0.18p 0.19p 225
26/03/2024 0.19p 0.20p 0.19p 0.19p 1900440
25/03/2024 0.19p 0.20p 0.18p 0.19p 1226656
22/03/2024 0.19p 0.20p 0.19p 0.19p 3733673
21/03/2024 0.22p 0.22p 0.20p 0.22p 0
20/03/2024 0.22p 0.22p 0.22p 0.20p 4559135
19/03/2024 0.22p 0.24p 0.20p 0.22p 52297
18/03/2024 0.22p 0.21p 0.20p 0.21p 803123
15/03/2024 0.22p 0.22p 0.20p 0.22p 470320
14/03/2024 0.22p 0.22p 0.20p 0.22p 156132
13/03/2024 0.22p 0.24p 0.21p 0.22p 102503
12/03/2024 0.22p 0.22p 0.20p 0.21p 585524
11/03/2024 0.23p 0.23p 0.20p 0.22p 2266374
08/03/2024 0.20p 0.22p 0.20p 0.21p 705780
07/03/2024 0.20p 0.23p 0.20p 0.22p 399808
06/03/2024 0.20p 0.23p 0.18p 0.21p 11512066
05/03/2024 0.19p 0.21p 0.19p 0.19p 3512663
04/03/2024 0.21p 0.21p 0.18p 0.20p 8107954
01/03/2024 0.21p 0.22p 0.18p 0.19p 28474312
29/02/2024 0.26p 0.28p 0.23p 0.26p 1091769
28/02/2024 0.26p 0.30p 0.26p 0.26p 5921184
27/02/2024 0.27p 0.30p 0.26p 0.28p 1208269
26/02/2024 0.27p 0.28p 0.27p 0.28p 1667619
23/02/2024 0.27p 0.30p 0.26p 0.27p 1773567
22/02/2024 0.34p 0.30p 0.27p 0.29p 473566
21/02/2024 0.34p 0.30p 0.27p 0.29p 242523
20/02/2024 0.34p 0.30p 0.27p 0.29p 277900
19/02/2024 0.34p 0.30p 0.26p 0.28p 216473
16/02/2024 0.34p 0.29p 0.26p 0.28p 115957
15/02/2024 0.34p 0.30p 0.29p 0.29p 1001000
14/02/2024 0.34p 0.33p 0.28p 0.28p 3005823
13/02/2024 0.34p 0.33p 0.26p 0.30p 300591
12/02/2024 0.34p 0.33p 0.28p 0.30p 1882033
09/02/2024 0.34p 0.31p 0.28p 0.30p 217229
08/02/2024 0.34p 0.34p 0.26p 0.30p 231722
07/02/2024 0.34p 0.33p 0.29p 0.30p 515000
06/02/2024 0.34p 0.34p 0.26p 0.30p 69063
05/02/2024 0.34p 0.34p 0.28p 0.30p 585788
02/02/2024 0.34p 0.34p 0.26p 0.30p 169169
01/02/2024 0.34p 0.34p 0.26p 0.31p 92037
31/01/2024 0.34p 0.34p 0.28p 0.32p 1632569
30/01/2024 0.34p 0.34p 0.28p 0.31p 260302
29/01/2024 0.34p 0.42p 0.26p 0.30p 38998564
26/01/2024 0.36p 0.39p 0.37p 0.39p 274589
25/01/2024 0.36p 0.39p 0.35p 0.39p 266300
24/01/2024 0.36p 0.44p 0.37p 0.39p 459211
23/01/2024 0.36p 0.44p 0.34p 0.39p 2782070
22/01/2024 0.44p 0.44p 0.36p 0.40p 7842631
19/01/2024 0.43p 0.44p 0.34p 0.39p 197028
18/01/2024 0.43p 0.40p 0.38p 0.40p 111945
17/01/2024 0.43p 0.41p 0.38p 0.40p 2018965
16/01/2024 0.43p 0.44p 0.36p 0.40p 652125
15/01/2024 0.43p 0.44p 0.36p 0.40p 162560
12/01/2024 0.43p 0.44p 0.34p 0.40p 925195
11/01/2024 0.40p 0.43p 0.38p 0.39p 1373363
10/01/2024 0.40p 0.43p 0.37p 0.39p 2829986
09/01/2024 0.40p 0.40p 0.37p 0.37p 547882
08/01/2024 0.40p 0.44p 0.35p 0.38p 2840263
05/01/2024 0.40p 0.44p 0.32p 0.40p 5778955
04/01/2024 0.35p 0.38p 0.28p 0.35p 3310776
03/01/2024 0.34p 0.35p 0.29p 0.32p 1811462
02/01/2024 0.34p 0.35p 0.31p 0.33p 419790
29/12/2023 0.34p 0.34p 0.31p 0.33p 3395471
28/12/2023 0.30p 0.34p 0.29p 0.32p 1037763
27/12/2023 0.30p 0.34p 0.29p 0.33p 10356177
22/12/2023 0.30p 0.29p 0.26p 0.28p 384853
21/12/2023 0.30p 0.28p 0.28p 0.28p 0
20/12/2023 0.30p 0.30p 0.26p 0.28p 811510
19/12/2023 0.30p 0.31p 0.27p 0.28p 11151269
18/12/2023 0.30p 0.35p 0.30p 0.33p 7562857
15/12/2023 0.35p 0.35p 0.29p 0.33p 13625643
14/12/2023 0.30p 0.31p 0.25p 0.31p 6689361
13/12/2023 0.28p 0.31p 0.28p 0.28p 97623
12/12/2023 0.28p 0.31p 0.25p 0.28p 3023177
11/12/2023 0.28p 0.31p 0.25p 0.28p 3471349
08/12/2023 0.28p 0.30p 0.26p 0.28p 3429733
07/12/2023 0.27p 0.30p 0.26p 0.30p 2634286
06/12/2023 0.27p 0.30p 0.25p 0.30p 11193
05/12/2023 0.27p 0.34p 0.26p 0.30p 97312
04/12/2023 0.27p 0.33p 0.28p 0.29p 790516
01/12/2023 0.27p 0.33p 0.26p 0.29p 419924
30/11/2023 0.27p 0.30p 0.26p 0.30p 1153004
29/11/2023 0.27p 0.30p 0.27p 0.27p 1375000
28/11/2023 0.28p 0.26p 0.25p 0.26p 54200
27/11/2023 0.28p 0.28p 0.25p 0.27p 73149
24/11/2023 0.28p 0.30p 0.28p 0.28p 2354241
23/11/2023 0.29p 0.29p 0.28p 0.29p 359649
22/11/2023 0.29p 0.34p 0.28p 0.29p 683028
21/11/2023 0.29p 0.31p 0.29p 0.30p 1873912
20/11/2023 0.29p 0.31p 0.27p 0.30p 1352922
17/11/2023 0.29p 0.29p 0.25p 0.27p 1375408
16/11/2023 0.30p 0.33p 0.25p 0.29p 701035
15/11/2023 0.30p 0.33p 0.27p 0.30p 2498983
14/11/2023 0.30p 0.30p 0.27p 0.30p 732462
13/11/2023 0.30p 0.33p 0.26p 0.28p 8266311
10/11/2023 0.28p 0.30p 0.25p 0.28p 431825
09/11/2023 0.28p 0.29p 0.26p 0.28p 982583
08/11/2023 0.28p 0.28p 0.28p 0.28p 88212
07/11/2023 0.28p 0.30p 0.28p 0.28p 171516
06/11/2023 0.28p 0.28p 0.26p 0.28p 20000
03/11/2023 0.28p 0.30p 0.25p 0.28p 6475415
02/11/2023 0.28p 0.29p 0.27p 0.28p 1612341
01/11/2023 0.27p 0.30p 0.26p 0.28p 1963868
31/10/2023 0.27p 0.29p 0.27p 0.28p 3656591
30/10/2023 0.27p 0.29p 0.27p 0.29p 650222
27/10/2023 0.30p 0.30p 0.26p 0.29p 656079
26/10/2023 0.28p 0.29p 0.27p 0.28p 1016118
25/10/2023 0.28p 0.28p 0.26p 0.27p 1355945
24/10/2023 0.28p 0.27p 0.26p 0.27p 930131
23/10/2023 0.28p 0.33p 0.27p 0.27p 7832879
20/10/2023 0.28p 0.28p 0.25p 0.27p 6758723
19/10/2023 0.26p 0.30p 0.28p 0.28p 685863
18/10/2023 0.26p 0.30p 0.26p 0.28p 715062
17/10/2023 0.27p 0.28p 0.27p 0.28p 300000
16/10/2023 0.27p 0.30p 0.25p 0.28p 425911
13/10/2023 0.27p 0.28p 0.25p 0.28p 1140353
12/10/2023 0.27p 0.28p 0.25p 0.28p 377620
11/10/2023 0.27p 0.30p 0.26p 0.28p 2081571
10/10/2023 0.27p 0.28p 0.26p 0.28p 303805
09/10/2023 0.27p 0.30p 0.25p 0.28p 1119967
06/10/2023 0.26p 0.27p 0.26p 0.26p 1225057
05/10/2023 0.26p 0.26p 0.26p 0.26p 2675133
04/10/2023 0.26p 0.26p 0.25p 0.26p 2910405
03/10/2023 0.26p 0.27p 0.25p 0.26p 1220805
02/10/2023 0.26p 0.27p 0.25p 0.26p 7219602
29/09/2023 0.28p 0.29p 0.25p 0.26p 2784731
28/09/2023 0.28p 0.29p 0.28p 0.28p 2239430
27/09/2023 0.30p 0.30p 0.26p 0.27p 2307644
26/09/2023 0.28p 0.28p 0.28p 0.28p 2968890
25/09/2023 0.28p 0.30p 0.26p 0.28p 3300645
22/09/2023 0.27p 0.30p 0.26p 0.28p 7135532
21/09/2023 0.30p 0.30p 0.26p 0.29p 543913
20/09/2023 0.30p 0.31p 0.26p 0.29p 948709
19/09/2023 0.30p 0.31p 0.26p 0.29p 2963974
18/09/2023 0.30p 0.32p 0.25p 0.29p 13782386
15/09/2023 0.26p 0.28p 0.26p 0.28p 410000
14/09/2023 0.26p 0.28p 0.26p 0.28p 790271
13/09/2023 0.26p 0.28p 0.25p 0.28p 1798634
12/09/2023 0.28p 0.30p 0.26p 0.28p 716916
11/09/2023 0.28p 0.29p 0.26p 0.28p 1831241
08/09/2023 0.28p 0.28p 0.26p 0.28p 909757
07/09/2023 0.28p 0.28p 0.25p 0.28p 380884
06/09/2023 0.28p 0.29p 0.25p 0.28p 910312
05/09/2023 0.28p 0.29p 0.25p 0.28p 738405
04/09/2023 0.30p 0.30p 0.25p 0.28p 1020931
01/09/2023 0.28p 0.29p 0.26p 0.28p 854022
31/08/2023 0.28p 0.30p 0.26p 0.28p 4335576
30/08/2023 0.31p 0.29p 0.27p 0.27p 1120561
29/08/2023 0.31p 0.30p 0.25p 0.27p 760972
25/08/2023 0.31p 0.31p 0.28p 0.28p 1534510
24/08/2023 0.27p 0.33p 0.25p 0.28p 1576357
23/08/2023 0.29p 0.29p 0.27p 0.29p 670064
22/08/2023 0.29p 0.31p 0.28p 0.30p 1123489
21/08/2023 0.29p 0.31p 0.27p 0.30p 1105308
18/08/2023 0.29p 0.32p 0.27p 0.30p 889970
17/08/2023 0.29p 0.32p 0.27p 0.30p 3453554
16/08/2023 0.31p 0.30p 0.27p 0.30p 1085821
15/08/2023 0.31p 0.33p 0.27p 0.30p 617265
14/08/2023 0.32p 0.31p 0.27p 0.30p 1465945
11/08/2023 0.32p 0.31p 0.29p 0.31p 1239327
10/08/2023 0.32p 0.32p 0.29p 0.29p 2099723
09/08/2023 0.30p 0.31p 0.27p 0.31p 1946872
08/08/2023 0.30p 0.30p 0.29p 0.29p 1943409
07/08/2023 0.30p 0.33p 0.27p 0.30p 1620322
04/08/2023 0.30p 0.31p 0.29p 0.30p 2812140
03/08/2023 0.30p 0.33p 0.27p 0.29p 3013837
02/08/2023 0.30p 0.33p 0.27p 0.31p 1808682
01/08/2023 0.32p 0.32p 0.26p 0.30p 7571681
31/07/2023 0.30p 0.34p 0.26p 0.29p 6140488
28/07/2023 0.30p 0.35p 0.28p 0.31p 18807520
27/07/2023 0.27p 0.30p 0.25p 0.28p 5575238
26/07/2023 0.26p 0.28p 0.25p 0.28p 6651840
25/07/2023 0.26p 0.29p 0.25p 0.28p 2335238
24/07/2023 0.25p 0.27p 0.25p 0.26p 718238
21/07/2023 0.25p 0.26p 0.25p 0.26p 536204
20/07/2023 0.25p 0.26p 0.25p 0.25p 527903
19/07/2023 0.25p 0.27p 0.24p 0.27p 5279361

*Close Price adjusted for both dividends and splits