Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/06/2020 4.30p 4.30p 4.15p 4.20p 1170131
10/06/2020 4.45p 4.55p 4.21p 4.30p 1071239
09/06/2020 4.45p 4.59p 4.32p 4.45p 964553
08/06/2020 4.30p 4.52p 4.26p 4.45p 1594542
05/06/2020 4.15p 4.40p 4.13p 4.30p 2961694
04/06/2020 4.25p 4.30p 4.11p 4.15p 1697833
03/06/2020 4.35p 4.49p 4.23p 4.25p 2282837
02/06/2020 4.40p 4.70p 4.28p 4.35p 3508689
01/06/2020 4.30p 4.50p 4.10p 4.40p 3756602
29/05/2020 4.55p 4.64p 4.22p 4.30p 3708849
28/05/2020 4.75p 4.86p 4.33p 4.55p 3485215
27/05/2020 5.25p 5.25p 3.85p 4.75p 17554560
26/05/2020 5.30p 5.70p 5.21p 5.45p 2322385
22/05/2020 5.35p 5.40p 5.20p 5.20p 3508448
21/05/2020 5.60p 5.60p 5.32p 5.35p 1433505
20/05/2020 5.80p 5.80p 5.50p 5.60p 1649168
19/05/2020 5.80p 5.93p 5.62p 5.80p 2122664
18/05/2020 5.85p 6.10p 5.60p 5.80p 2862597
15/05/2020 5.95p 6.20p 5.63p 5.75p 2213995
14/05/2020 5.75p 5.84p 5.50p 5.60p 3091980
13/05/2020 5.95p 6.40p 5.57p 5.75p 2269771
12/05/2020 5.70p 6.20p 5.36p 5.99p 3120224
11/05/2020 5.60p 5.80p 5.28p 5.70p 3482150
07/05/2020 5.75p 6.08p 5.50p 5.60p 7230387
06/05/2020 6.25p 6.49p 5.65p 5.75p 2610525
05/05/2020 6.20p 6.74p 6.06p 6.20p 5665013
01/05/2020 5.65p 6.40p 5.11p 5.95p 7016663
30/04/2020 5.90p 6.35p 5.50p 5.65p 4613013
29/04/2020 6.50p 6.75p 5.33p 5.90p 11540064
28/04/2020 4.75p 6.78p 4.64p 6.60p 21611488
27/04/2020 4.65p 5.40p 4.38p 4.75p 6808444
24/04/2020 4.55p 5.38p 4.51p 4.65p 6044026
23/04/2020 4.15p 4.77p 4.05p 4.55p 4406199
22/04/2020 4.10p 4.27p 4.00p 4.15p 2021998
21/04/2020 4.25p 4.29p 4.00p 4.10p 2325489
20/04/2020 4.25p 4.48p 4.02p 4.30p 3326022
17/04/2020 4.10p 4.40p 3.91p 4.25p 4569836
16/04/2020 4.30p 4.30p 4.00p 4.10p 2996122
15/04/2020 4.50p 4.50p 4.15p 4.30p 1622483
14/04/2020 4.65p 5.00p 4.40p 4.50p 5005536
09/04/2020 4.10p 5.00p 4.01p 4.65p 7532441
08/04/2020 4.30p 4.39p 4.00p 4.10p 3532348
07/04/2020 4.30p 4.50p 4.15p 4.30p 3116605
06/04/2020 4.20p 4.46p 3.90p 4.30p 7321581
03/04/2020 3.65p 4.70p 3.50p 4.15p 7224452
02/04/2020 3.60p 3.88p 3.50p 3.65p 2532570
01/04/2020 4.00p 4.00p 3.33p 3.70p 4582811
31/03/2020 4.10p 4.20p 3.82p 4.00p 3538690
30/03/2020 4.25p 4.27p 3.83p 4.05p 4793024
27/03/2020 4.40p 4.50p 3.93p 4.25p 2351586
26/03/2020 4.00p 4.88p 3.85p 4.40p 8178832
25/03/2020 4.35p 4.60p 3.83p 4.40p 4039137
24/03/2020 4.30p 4.60p 3.86p 4.35p 5875818
23/03/2020 4.25p 5.00p 3.91p 4.35p 3844089
20/03/2020 4.50p 4.74p 4.15p 4.30p 1140975
19/03/2020 4.35p 4.75p 4.02p 4.50p 1866810
18/03/2020 4.75p 4.80p 4.18p 4.35p 1700612
17/03/2020 4.75p 5.00p 4.00p 4.75p 2152924
16/03/2020 5.25p 5.40p 4.37p 4.75p 1571084
13/03/2020 5.10p 5.45p 4.78p 5.25p 1465837
12/03/2020 5.50p 5.70p 4.50p 5.10p 2405298
11/03/2020 5.60p 5.88p 5.03p 5.50p 645897
10/03/2020 5.25p 5.88p 5.10p 5.60p 1235266
09/03/2020 5.65p 5.80p 4.86p 5.30p 2871883
06/03/2020 6.25p 6.35p 5.83p 6.00p 1044116
05/03/2020 6.50p 6.50p 6.01p 6.25p 414124
04/03/2020 6.40p 7.00p 6.30p 6.50p 1135934
03/03/2020 5.65p 7.38p 5.43p 6.40p 4840205
02/03/2020 5.65p 6.00p 5.38p 5.65p 746204
28/02/2020 5.60p 5.85p 5.13p 5.50p 1395222
27/02/2020 5.85p 5.94p 5.26p 5.75p 2097512
26/02/2020 6.00p 6.00p 5.50p 5.85p 2637248
25/02/2020 6.15p 6.15p 5.50p 6.00p 568291
24/02/2020 6.35p 6.50p 6.00p 6.15p 2028549
21/02/2020 6.75p 7.00p 6.27p 6.35p 1987060
20/02/2020 6.25p 7.20p 6.00p 6.60p 3502290
19/02/2020 6.75p 6.75p 6.08p 6.25p 2494079
18/02/2020 6.90p 7.38p 6.50p 6.75p 2322990
17/02/2020 7.50p 7.67p 6.56p 6.75p 2486302
14/02/2020 6.25p 8.00p 6.25p 7.25p 8267542
13/02/2020 5.10p 6.40p 4.80p 6.25p 6488595
12/02/2020 5.65p 5.69p 5.03p 5.10p 4689144
11/02/2020 5.95p 5.95p 5.50p 5.65p 3408356
10/02/2020 6.60p 6.66p 5.11p 5.95p 11790459
07/02/2020 6.60p 6.90p 6.36p 6.60p 1962037
06/02/2020 3.75p 7.24p 3.75p 6.50p 14173071
05/02/2020 7.50p 8.00p 7.30p 7.40p 2639002
04/02/2020 7.65p 7.68p 7.35p 7.50p 1684198
03/02/2020 7.85p 8.00p 7.50p 7.65p 3174720
31/01/2020 8.25p 8.25p 7.70p 7.85p 3729348
30/01/2020 8.10p 8.39p 7.81p 8.25p 2955516
29/01/2020 8.15p 8.37p 8.03p 8.10p 1289510
28/01/2020 8.65p 8.65p 8.08p 8.15p 1705437
27/01/2020 8.85p 8.94p 8.22p 8.65p 2524653
24/01/2020 8.40p 9.01p 8.11p 8.95p 2987622
23/01/2020 9.00p 9.00p 8.30p 8.40p 3288037
22/01/2020 9.15p 9.30p 8.70p 9.00p 2299234
21/01/2020 9.25p 9.40p 9.03p 9.15p 2298659
20/01/2020 9.25p 9.50p 8.81p 9.25p 4451687
17/01/2020 9.30p 9.35p 9.00p 9.25p 831581
16/01/2020 9.60p 9.60p 9.04p 9.30p 2467583
15/01/2020 9.35p 9.80p 9.31p 9.60p 2084319
14/01/2020 9.10p 9.80p 8.88p 9.35p 3367239
13/01/2020 9.25p 9.50p 8.73p 9.00p 2903300
10/01/2020 9.15p 9.35p 8.50p 9.25p 3850345
09/01/2020 8.30p 9.50p 8.00p 9.15p 2047744
08/01/2020 8.55p 8.55p 7.85p 8.30p 2117830
07/01/2020 8.75p 8.84p 8.32p 8.55p 1271854
06/01/2020 9.15p 9.37p 8.32p 8.75p 2271818
03/01/2020 8.80p 9.02p 8.67p 8.90p 1839773
02/01/2020 8.95p 9.14p 8.52p 8.80p 4312359
31/12/2019 8.95p 9.16p 8.55p 8.95p 2478121
30/12/2019 8.35p 9.15p 8.35p 8.95p 5891875
27/12/2019 7.25p 8.88p 7.25p 8.35p 4658957
24/12/2019 7.35p 8.00p 7.00p 7.25p 1957307
23/12/2019 7.35p 8.24p 7.03p 7.30p 5752474
20/12/2019 6.55p 7.48p 6.40p 7.35p 6363284
19/12/2019 6.75p 6.75p 6.48p 6.55p 4419662
18/12/2019 6.85p 6.94p 6.50p 6.70p 1898762
17/12/2019 6.60p 6.95p 6.60p 6.85p 3491380
16/12/2019 6.80p 6.84p 6.51p 6.60p 1851438
13/12/2019 6.90p 7.30p 6.62p 6.80p 3357533
12/12/2019 6.70p 7.05p 6.15p 6.90p 4924700
11/12/2019 6.75p 6.90p 6.50p 6.70p 2992689
10/12/2019 7.10p 7.10p 6.62p 6.80p 2370478
09/12/2019 7.20p 7.20p 6.82p 7.10p 1958898
06/12/2019 7.60p 7.60p 6.85p 7.20p 7148561
05/12/2019 7.95p 8.14p 7.50p 7.60p 3286167
04/12/2019 8.00p 8.14p 7.90p 7.95p 1459830
03/12/2019 8.20p 8.50p 7.84p 8.00p 3305933
02/12/2019 8.20p 8.20p 7.70p 8.20p 2850209
29/11/2019 8.20p 8.27p 7.76p 8.20p 4143840
28/11/2019 8.80p 8.80p 8.00p 8.20p 5847584
27/11/2019 9.00p 9.24p 8.60p 8.80p 6461340
26/11/2019 11.25p 11.25p 8.75p 9.00p 6897644
25/11/2019 7.30p 10.80p 7.30p 10.25p 11613753
22/11/2019 9.55p 9.90p 8.31p 8.40p 7103973
21/11/2019 8.25p 9.85p 8.07p 9.55p 5899557
20/11/2019 8.05p 8.45p 7.55p 8.15p 3903263
19/11/2019 8.30p 8.40p 7.81p 8.05p 3304800
18/11/2019 8.70p 9.00p 8.16p 8.30p 3557741
15/11/2019 8.85p 9.15p 8.32p 8.70p 3831164
14/11/2019 9.65p 9.65p 8.73p 8.80p 4112976
13/11/2019 9.45p 10.09p 9.40p 9.65p 1983353
12/11/2019 9.85p 10.00p 9.18p 9.50p 2491695
11/11/2019 10.50p 10.87p 9.75p 9.75p 2702195
08/11/2019 11.15p 11.25p 10.20p 10.45p 4590977
07/11/2019 11.60p 11.62p 10.80p 11.00p 3411735
06/11/2019 11.40p 11.70p 11.16p 11.60p 1789888
05/11/2019 10.75p 11.75p 10.60p 11.53p 2877056
04/11/2019 11.10p 11.64p 10.05p 10.90p 2865843
01/11/2019 11.40p 11.70p 10.71p 11.20p 3872164
31/10/2019 10.45p 11.83p 9.60p 11.35p 5361413
30/10/2019 10.35p 11.95p 9.86p 10.40p 8650865
29/10/2019 10.15p 10.50p 9.10p 10.25p 6935816
28/10/2019 11.88p 12.30p 9.86p 10.00p 18593116
25/10/2019 8.25p 13.47p 8.25p 11.80p 37564800
24/10/2019 8.75p 8.89p 8.10p 8.25p 1647167
23/10/2019 8.40p 9.10p 8.40p 8.70p 1763741
22/10/2019 8.10p 8.84p 8.10p 8.40p 3053623
21/10/2019 8.20p 8.35p 8.00p 8.10p 2021694
18/10/2019 7.90p 8.30p 7.50p 8.20p 3286838
17/10/2019 7.20p 8.50p 7.00p 7.90p 3353111
16/10/2019 6.65p 7.20p 6.59p 6.90p 1199811
15/10/2019 6.60p 6.90p 6.38p 6.65p 1066299
14/10/2019 6.30p 7.00p 6.00p 6.60p 1958445
11/10/2019 6.65p 6.67p 6.00p 6.25p 777010
10/10/2019 6.75p 6.85p 6.50p 6.65p 722375
09/10/2019 6.90p 7.30p 6.62p 6.75p 838282
08/10/2019 6.40p 7.57p 6.23p 6.90p 1805005
07/10/2019 6.30p 6.79p 6.13p 6.45p 709828
04/10/2019 6.45p 6.60p 6.16p 6.30p 1436473
03/10/2019 6.30p 6.45p 6.03p 6.45p 630173
02/10/2019 6.35p 6.50p 5.86p 6.30p 1391883
01/10/2019 6.50p 6.65p 6.18p 6.35p 1570673
30/09/2019 7.00p 7.07p 6.32p 6.50p 1802231
27/09/2019 7.00p 8.00p 6.80p 7.00p 2252880
26/09/2019 6.55p 7.50p 6.55p 7.00p 1536577
25/09/2019 6.50p 6.80p 6.13p 6.55p 885526
24/09/2019 6.45p 6.95p 6.04p 6.65p 2217424
23/09/2019 7.25p 7.80p 6.31p 6.45p 1934489
20/09/2019 6.05p 7.79p 6.05p 7.20p 3153830
19/09/2019 5.90p 6.10p 5.75p 6.05p 1108528
18/09/2019 6.05p 6.40p 5.60p 5.90p 2870182
17/09/2019 6.65p 6.65p 5.83p 6.05p 2844196
16/09/2019 6.75p 6.88p 6.50p 6.65p 1725304
13/09/2019 6.75p 7.29p 6.51p 6.75p 1949370
12/09/2019 6.85p 6.85p 6.22p 6.75p 2387755
11/09/2019 7.25p 7.38p 6.38p 7.00p 2846157
10/09/2019 7.85p 7.92p 6.62p 7.25p 2709187
09/09/2019 8.10p 8.74p 7.52p 7.95p 3724596
06/09/2019 6.90p 8.30p 6.90p 7.95p 3525615
05/09/2019 7.20p 7.30p 6.52p 6.90p 2546383
04/09/2019 7.95p 8.20p 7.00p 7.20p 3674235
03/09/2019 8.10p 8.50p 7.80p 8.05p 550273
02/09/2019 7.90p 8.20p 7.70p 8.10p 546771
30/08/2019 7.80p 8.40p 7.79p 8.00p 1169328
29/08/2019 7.95p 8.05p 7.75p 7.80p 1979257
28/08/2019 7.95p 8.30p 7.78p 7.95p 1014959
27/08/2019 8.30p 8.55p 7.65p 7.95p 1351671

*Close Price adjusted for both dividends and splits