Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2021 3.15p 3.63p 2.81p 3.00p 29137022
19/03/2021 2.30p 3.29p 2.30p 3.15p 34422632
18/03/2021 2.30p 2.40p 2.20p 2.30p 1166916
17/03/2021 2.35p 2.39p 2.11p 2.30p 3669624
16/03/2021 2.55p 2.59p 2.20p 2.35p 6265197
15/03/2021 2.45p 2.60p 2.34p 2.55p 4111110
12/03/2021 2.15p 2.59p 2.13p 2.41p 11816502
11/03/2021 2.15p 2.30p 2.07p 2.15p 4941536
10/03/2021 2.15p 2.20p 1.83p 2.10p 34146328
09/03/2021 2.45p 2.58p 2.30p 2.33p 3882230
08/03/2021 2.50p 2.50p 2.40p 2.45p 2441406
05/03/2021 2.55p 2.60p 2.40p 2.50p 3483245
04/03/2021 2.55p 2.60p 2.45p 2.55p 3510748
03/03/2021 2.70p 2.70p 2.50p 2.58p 4090249
02/03/2021 3.00p 3.17p 2.60p 2.70p 5444654
01/03/2021 2.75p 2.90p 2.60p 2.80p 3763996
26/02/2021 2.70p 2.80p 2.60p 2.80p 2947630
25/02/2021 2.75p 2.80p 2.60p 2.70p 852195
24/02/2021 2.90p 3.00p 2.60p 2.80p 922521
23/02/2021 2.90p 2.98p 2.70p 2.90p 660719
22/02/2021 2.90p 2.92p 2.80p 2.90p 1051528
19/02/2021 2.85p 3.00p 2.80p 2.90p 4258483
18/02/2021 2.65p 3.00p 2.63p 2.94p 6934324
17/02/2021 2.65p 2.70p 2.60p 2.65p 1728464
16/02/2021 2.65p 2.70p 2.50p 2.65p 1237765
15/02/2021 2.65p 2.70p 2.51p 2.60p 1109376
12/02/2021 2.60p 2.70p 2.50p 2.60p 1189203
11/02/2021 2.55p 2.70p 2.30p 2.60p 4831192
10/02/2021 2.60p 2.68p 2.40p 2.55p 1636528
09/02/2021 2.55p 2.75p 2.50p 2.60p 5223070
08/02/2021 2.55p 2.55p 2.50p 2.55p 969067
05/02/2021 2.60p 2.65p 2.50p 2.55p 1129681
04/02/2021 2.60p 2.61p 2.50p 2.60p 514932
03/02/2021 2.70p 2.80p 2.51p 2.60p 1159177
02/02/2021 2.45p 2.78p 2.30p 2.70p 3462287
01/02/2021 2.35p 2.48p 2.34p 2.45p 2388042
29/01/2021 2.50p 2.50p 2.33p 2.35p 4810592
28/01/2021 2.60p 2.60p 2.41p 2.50p 1610897
27/01/2021 2.60p 2.70p 2.50p 2.60p 648415
26/01/2021 2.55p 2.66p 2.55p 2.60p 999325
25/01/2021 2.60p 2.69p 2.51p 2.55p 2684354
22/01/2021 2.60p 2.70p 2.54p 2.60p 2624882
21/01/2021 2.75p 2.75p 2.52p 2.60p 1914465
20/01/2021 2.75p 2.90p 2.68p 2.75p 468770
19/01/2021 2.75p 2.80p 2.70p 2.80p 420359
18/01/2021 2.85p 2.87p 2.70p 2.75p 1658083
15/01/2021 2.90p 3.00p 2.80p 2.85p 1697429
14/01/2021 2.70p 3.19p 2.60p 2.90p 8368161
13/01/2021 2.70p 2.70p 2.55p 2.70p 1116661
12/01/2021 2.70p 2.80p 2.60p 2.70p 1247244
11/01/2021 2.75p 2.80p 2.62p 2.70p 1465329
08/01/2021 2.60p 2.74p 2.57p 2.70p 3139487
07/01/2021 2.65p 2.72p 2.52p 2.60p 3187376
06/01/2021 2.65p 2.67p 2.52p 2.65p 1053128
05/01/2021 2.70p 2.72p 2.63p 2.65p 840040
04/01/2021 2.70p 2.83p 2.60p 2.64p 3375426
01/01/2021 2.80p 2.83p 2.70p 2.70p 663087
31/12/2020 2.80p 2.83p 2.70p 2.70p 663087
30/12/2020 2.85p 2.90p 2.70p 2.85p 1531533
29/12/2020 2.65p 3.00p 2.50p 2.85p 6368520
28/12/2020 2.65p 2.70p 2.50p 2.65p 646582
25/12/2020 2.65p 2.70p 2.50p 2.65p 646582
24/12/2020 2.65p 2.70p 2.50p 2.65p 646582
23/12/2020 2.70p 2.77p 2.50p 2.65p 1196435
22/12/2020 2.75p 2.80p 2.50p 2.70p 3547749
21/12/2020 2.85p 2.90p 2.80p 2.80p 956235
18/12/2020 2.85p 2.90p 2.82p 2.85p 1733995
17/12/2020 2.90p 2.90p 2.66p 2.85p 1326096
16/12/2020 2.95p 2.95p 2.90p 2.90p 342664
15/12/2020 2.95p 2.97p 2.90p 2.95p 179388
14/12/2020 3.00p 3.03p 2.93p 2.95p 527339
11/12/2020 3.00p 3.15p 2.91p 3.00p 1597174
10/12/2020 3.00p 3.04p 2.90p 3.00p 481586
09/12/2020 3.00p 3.10p 2.93p 3.00p 1704856
08/12/2020 2.90p 3.10p 2.89p 3.05p 2961147
07/12/2020 2.90p 3.14p 2.80p 2.90p 8290291
04/12/2020 2.80p 2.90p 2.70p 2.70p 2122549
03/12/2020 2.85p 3.00p 2.72p 2.90p 1781288
02/12/2020 2.75p 2.90p 2.70p 2.85p 3857446
01/12/2020 2.85p 3.00p 2.72p 2.75p 2519402
30/11/2020 2.80p 2.90p 2.73p 2.90p 2246109
27/11/2020 2.75p 2.93p 2.74p 2.80p 1734569
26/11/2020 2.75p 2.85p 2.67p 2.85p 3455162
25/11/2020 2.75p 2.80p 2.70p 2.75p 1525434
24/11/2020 2.80p 2.85p 2.60p 2.80p 5198811
23/11/2020 2.90p 2.95p 2.71p 2.80p 4399574
20/11/2020 2.85p 3.00p 2.80p 3.00p 2779261
19/11/2020 2.85p 2.90p 2.80p 2.80p 1100837
18/11/2020 2.95p 3.08p 2.81p 2.90p 4546249
17/11/2020 2.88p 3.20p 2.86p 2.90p 5713905
16/11/2020 2.95p 3.00p 2.80p 2.90p 3498909
13/11/2020 2.85p 3.15p 2.70p 2.95p 10030007
12/11/2020 2.95p 3.09p 2.80p 2.90p 3403510
10/11/2020 2.80p 3.10p 2.70p 2.70p 7231036
09/11/2020 3.45p 3.60p 2.55p 2.85p 9023171
06/11/2020 3.30p 3.64p 3.21p 3.45p 5811426
05/11/2020 3.20p 3.37p 3.14p 3.30p 3052066
04/11/2020 3.05p 3.37p 3.05p 3.20p 3669736
03/11/2020 3.05p 3.10p 3.00p 3.05p 1090783
02/11/2020 3.10p 3.15p 3.02p 3.05p 3370212
30/10/2020 3.05p 3.18p 3.03p 3.15p 1704499
29/10/2020 3.15p 3.17p 3.00p 3.05p 2366398
28/10/2020 3.25p 3.25p 3.11p 3.15p 1855565
27/10/2020 3.20p 3.35p 3.06p 3.30p 4646653
26/10/2020 3.55p 3.55p 3.13p 3.20p 6758537
23/10/2020 3.60p 3.63p 3.50p 3.55p 680089
22/10/2020 3.60p 3.84p 3.40p 3.60p 8758904
21/10/2020 4.15p 4.37p 3.50p 3.55p 17319068
20/10/2020 3.40p 4.29p 3.40p 4.15p 24837424
19/10/2020 3.10p 3.60p 3.06p 3.36p 16631787
16/10/2020 3.15p 3.30p 3.08p 3.10p 1336200
15/10/2020 3.20p 3.22p 3.06p 3.15p 1338469
14/10/2020 3.20p 3.20p 3.03p 3.20p 616931
13/10/2020 3.35p 3.35p 3.13p 3.20p 639086
12/10/2020 3.05p 3.50p 2.97p 3.35p 16343918
09/10/2020 2.90p 3.18p 2.86p 3.05p 4219856
08/10/2020 3.05p 3.05p 2.82p 2.90p 2967253
07/10/2020 3.00p 3.21p 2.80p 3.05p 18188252
06/10/2020 3.40p 3.40p 3.20p 3.30p 3032594
05/10/2020 3.40p 3.48p 3.30p 3.40p 2242634
02/10/2020 3.40p 3.41p 3.30p 3.30p 1520877
01/10/2020 3.40p 3.45p 3.30p 3.40p 1317666
30/09/2020 3.40p 3.42p 3.30p 3.40p 860422
29/09/2020 3.40p 3.50p 3.37p 3.40p 1563240
28/09/2020 3.45p 3.49p 3.37p 3.40p 987900
25/09/2020 3.50p 3.54p 3.35p 3.45p 1080222
24/09/2020 4.10p 4.48p 3.33p 3.50p 5835834
23/09/2020 3.70p 3.70p 3.52p 3.65p 1168136
22/09/2020 3.75p 3.80p 3.61p 3.70p 379497
21/09/2020 3.85p 3.95p 3.65p 3.75p 881443
18/09/2020 3.80p 4.00p 3.72p 3.85p 1169799
17/09/2020 3.90p 4.00p 3.60p 3.80p 1063033
16/09/2020 3.70p 3.92p 3.62p 3.90p 2483054
15/09/2020 3.70p 3.77p 3.59p 3.70p 1266076
14/09/2020 3.85p 3.87p 3.56p 3.70p 2243087
11/09/2020 3.90p 4.30p 3.67p 3.85p 3468295
10/09/2020 3.45p 4.08p 3.41p 3.90p 2720450
09/09/2020 3.45p 3.59p 3.30p 3.40p 2702074
08/09/2020 3.80p 3.80p 3.37p 3.45p 1890845
07/09/2020 3.85p 3.85p 3.70p 3.85p 239795
04/09/2020 4.00p 4.10p 3.70p 3.85p 2647280
03/09/2020 3.70p 4.19p 3.66p 4.00p 3777579
02/09/2020 3.85p 3.85p 3.62p 3.70p 1670346
01/09/2020 3.85p 3.85p 3.77p 3.85p 1610611
31/08/2020 3.90p 3.92p 3.80p 3.85p 2047158
28/08/2020 3.90p 3.92p 3.80p 3.85p 2047158
27/08/2020 4.05p 4.05p 3.84p 3.90p 1065943
26/08/2020 4.20p 4.20p 4.00p 4.05p 1726547
25/08/2020 3.90p 4.29p 3.84p 4.05p 3346470
24/08/2020 3.90p 3.95p 3.81p 3.90p 1580632
21/08/2020 4.15p 4.22p 3.81p 3.90p 2712603
20/08/2020 4.65p 4.79p 3.88p 4.15p 5467269
19/08/2020 3.95p 6.40p 3.92p 4.65p 24477480
18/08/2020 4.20p 4.28p 3.88p 3.95p 2979925
17/08/2020 3.90p 4.44p 3.62p 4.20p 7643273
14/08/2020 4.00p 4.09p 3.82p 3.90p 2446891
13/08/2020 3.90p 4.10p 3.84p 4.00p 1568809
12/08/2020 3.85p 4.00p 3.82p 3.90p 2365367
11/08/2020 3.95p 3.95p 3.82p 3.86p 1183954
10/08/2020 3.95p 4.05p 3.71p 3.95p 1957504
07/08/2020 4.10p 4.17p 3.82p 3.95p 2420377
06/08/2020 4.40p 4.46p 4.00p 4.10p 1828290
05/08/2020 4.75p 5.20p 4.11p 4.40p 6372378
04/08/2020 3.95p 4.90p 3.77p 4.65p 6258220
03/08/2020 3.65p 4.48p 3.58p 3.95p 10574112
31/07/2020 3.60p 3.78p 3.41p 3.65p 2279087
30/07/2020 3.65p 3.71p 3.35p 3.60p 1576191
29/07/2020 3.60p 3.75p 3.52p 3.65p 464397
28/07/2020 3.65p 3.73p 3.52p 3.60p 1738984
27/07/2020 3.65p 3.85p 3.55p 3.65p 1756491
24/07/2020 3.70p 3.79p 3.50p 3.65p 2474483
23/07/2020 3.65p 3.80p 3.36p 3.70p 4895539
22/07/2020 3.90p 4.00p 3.25p 3.65p 11266358
21/07/2020 3.80p 4.10p 3.62p 3.95p 3342876
20/07/2020 3.65p 4.40p 3.60p 3.80p 8572103
17/07/2020 3.30p 3.70p 3.22p 3.65p 1065122
16/07/2020 3.05p 3.47p 3.00p 3.30p 1165736
15/07/2020 3.00p 3.20p 3.00p 3.05p 1669435
14/07/2020 3.05p 3.10p 2.92p 3.00p 1899564
13/07/2020 3.10p 3.26p 2.90p 3.05p 2705844
10/07/2020 3.20p 3.21p 2.77p 3.10p 6241604
09/07/2020 3.25p 3.30p 3.10p 3.20p 764877
08/07/2020 3.45p 3.45p 3.12p 3.25p 1966922
07/07/2020 3.45p 3.45p 3.31p 3.45p 489765
06/07/2020 3.30p 3.50p 3.10p 3.45p 3486391
03/07/2020 3.35p 3.53p 3.22p 3.30p 3225012
02/07/2020 3.35p 3.57p 3.35p 3.50p 949711
01/07/2020 3.65p 3.74p 3.40p 3.50p 1845564
29/06/2020 3.85p 4.08p 3.71p 3.85p 1215732
26/06/2020 3.75p 4.06p 3.75p 3.85p 2056608
25/06/2020 4.00p 4.00p 3.66p 3.75p 1578413
24/06/2020 3.40p 4.08p 3.40p 4.00p 4510649
23/06/2020 4.00p 4.02p 3.40p 3.40p 4591722
22/06/2020 4.15p 4.17p 3.41p 4.00p 9639770
19/06/2020 4.15p 4.50p 4.15p 4.35p 2428658
18/06/2020 4.15p 4.30p 3.93p 4.15p 2125493
17/06/2020 4.15p 4.30p 4.00p 4.15p 1276214
16/06/2020 4.10p 4.30p 4.00p 4.15p 2619606
15/06/2020 4.20p 4.20p 4.01p 4.10p 989780
12/06/2020 4.20p 4.24p 4.10p 4.20p 1447419

*Close Price adjusted for both dividends and splits