Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/11/2015 254.25p 254.75p 250.25p 250.50p 12780
16/11/2015 250.25p 252.90p 250.00p 251.50p 12564
13/11/2015 255.00p 257.75p 246.50p 246.75p 93284
12/11/2015 255.00p 255.00p 249.48p 253.00p 94125
11/11/2015 245.50p 254.50p 245.50p 254.25p 58314
10/11/2015 240.00p 244.00p 238.94p 243.50p 442348
09/11/2015 243.00p 243.50p 240.50p 240.50p 7434
06/11/2015 250.25p 254.50p 240.00p 240.00p 133913
05/11/2015 260.00p 260.00p 250.00p 255.00p 62870
04/11/2015 245.00p 260.00p 242.75p 258.25p 105138
03/11/2015 242.25p 245.50p 242.25p 245.00p 158069
02/11/2015 240.25p 243.67p 240.25p 243.50p 7975
30/10/2015 244.25p 246.00p 243.25p 245.25p 172105
29/10/2015 246.75p 247.00p 240.25p 241.50p 13958
28/10/2015 246.75p 248.13p 240.25p 241.25p 16764
27/10/2015 242.75p 249.75p 241.00p 247.00p 24582
26/10/2015 235.25p 248.08p 235.25p 237.75p 10528
23/10/2015 243.00p 243.25p 235.00p 236.75p 35999
22/10/2015 246.00p 248.75p 239.75p 240.25p 19945
21/10/2015 243.25p 248.50p 241.39p 242.50p 260873
20/10/2015 236.50p 248.00p 236.50p 244.50p 5613
19/10/2015 240.00p 241.00p 235.75p 237.00p 5286
16/10/2015 244.50p 245.00p 240.75p 242.50p 3126632
15/10/2015 244.75p 250.00p 239.43p 244.25p 61541
14/10/2015 249.75p 250.00p 238.25p 238.25p 161227
13/10/2015 242.00p 242.90p 232.25p 232.75p 94758
12/10/2015 242.00p 242.00p 237.40p 240.50p 212035
09/10/2015 241.75p 241.75p 233.25p 239.50p 48529
08/10/2015 237.00p 246.00p 236.50p 236.50p 71633
07/10/2015 240.50p 246.33p 239.50p 242.00p 51217
06/10/2015 247.75p 247.75p 241.50p 246.25p 1439
05/10/2015 242.00p 242.00p 240.30p 240.88p 8463
02/10/2015 243.00p 243.00p 242.00p 242.00p 16071
01/10/2015 240.75p 249.75p 240.00p 242.75p 201148
30/09/2015 238.00p 244.75p 233.25p 235.00p 55596
29/09/2015 238.00p 240.00p 237.50p 238.50p 39902
28/09/2015 243.50p 244.00p 243.00p 244.00p 14162
25/09/2015 242.75p 244.00p 239.37p 244.00p 35240
24/09/2015 243.00p 243.00p 235.00p 240.25p 113001
23/09/2015 240.75p 243.75p 235.75p 235.75p 7296
22/09/2015 243.00p 244.50p 237.89p 241.00p 36067
21/09/2015 243.00p 243.00p 235.63p 241.75p 618718
18/09/2015 243.00p 243.00p 238.00p 240.50p 38437
17/09/2015 243.00p 243.00p 235.00p 241.50p 2311
16/09/2015 236.00p 242.75p 236.00p 241.50p 24510
15/09/2015 238.00p 243.00p 233.75p 242.50p 15021
14/09/2015 238.00p 238.00p 232.02p 235.75p 131792
11/09/2015 236.25p 240.25p 228.50p 228.50p 35869
10/09/2015 240.00p 241.25p 235.00p 239.50p 62654
09/09/2015 231.25p 236.75p 231.00p 232.00p 19093
08/09/2015 230.25p 233.00p 230.25p 231.63p 2710
07/09/2015 233.50p 236.75p 232.68p 233.00p 35733
04/09/2015 236.75p 236.75p 235.00p 235.00p 6006
03/09/2015 239.75p 239.75p 234.00p 238.00p 106503
02/09/2015 235.00p 240.00p 233.50p 233.50p 25152
01/09/2015 243.25p 246.50p 235.00p 238.25p 21130
28/08/2015 246.75p 249.75p 243.50p 243.50p 6117
27/08/2015 250.00p 252.75p 245.75p 245.75p 16425
26/08/2015 248.00p 251.75p 244.25p 246.75p 45561
25/08/2015 248.00p 251.62p 242.75p 245.00p 38253
24/08/2015 252.00p 261.00p 244.00p 244.00p 169445
21/08/2015 265.00p 266.00p 256.25p 258.00p 69449
20/08/2015 263.25p 269.50p 262.53p 267.50p 34662
19/08/2015 268.00p 270.00p 261.75p 265.75p 103049
18/08/2015 260.00p 270.00p 260.00p 268.00p 29264
17/08/2015 275.50p 275.50p 262.56p 271.00p 41550
14/08/2015 270.00p 275.50p 267.00p 273.50p 198095
13/08/2015 264.50p 273.00p 264.02p 270.25p 97949
12/08/2015 275.25p 275.25p 261.53p 264.25p 8256
11/08/2015 275.25p 275.25p 261.75p 268.25p 8024
10/08/2015 271.75p 274.14p 262.00p 267.25p 41695
07/08/2015 264.75p 270.75p 263.94p 270.75p 102387
06/08/2015 261.00p 264.75p 257.00p 259.50p 6130
05/08/2015 264.25p 265.00p 264.00p 264.75p 103172
04/08/2015 265.00p 265.00p 262.00p 264.00p 41706
03/08/2015 262.00p 262.85p 262.00p 262.50p 64995
31/07/2015 260.75p 268.25p 260.50p 264.00p 126574
30/07/2015 260.00p 267.25p 257.45p 260.50p 49374
29/07/2015 262.50p 270.75p 258.75p 265.25p 128711
28/07/2015 263.00p 263.00p 255.25p 258.75p 1835
27/07/2015 262.75p 262.75p 257.26p 261.50p 24492
24/07/2015 257.75p 258.00p 253.00p 256.75p 117327
23/07/2015 254.00p 256.75p 254.00p 255.00p 124332
22/07/2015 251.00p 253.75p 247.00p 250.25p 35997
21/07/2015 250.25p 251.50p 244.00p 249.25p 545160
20/07/2015 253.75p 254.18p 246.50p 250.00p 104434
17/07/2015 246.75p 255.00p 246.75p 254.75p 383352
16/07/2015 246.75p 248.00p 244.56p 246.75p 21386
15/07/2015 250.75p 253.25p 245.25p 250.50p 32341
14/07/2015 240.50p 249.50p 240.50p 241.75p 17316
13/07/2015 248.50p 251.76p 242.38p 246.75p 6244
10/07/2015 253.75p 254.75p 240.75p 250.25p 46676
09/07/2015 251.75p 252.00p 245.25p 252.00p 15096
08/07/2015 249.25p 252.50p 245.25p 251.50p 5496
07/07/2015 240.25p 250.75p 240.25p 249.00p 2320
06/07/2015 245.00p 252.00p 241.50p 249.00p 40710
03/07/2015 263.00p 263.00p 248.49p 253.25p 6888
02/07/2015 263.00p 263.00p 246.50p 249.75p 207792
01/07/2015 245.00p 252.50p 245.00p 249.75p 39574
30/06/2015 254.25p 260.00p 246.25p 246.25p 25425
29/06/2015 278.00p 278.00p 250.25p 252.50p 115098
26/06/2015 258.00p 278.00p 258.00p 268.75p 788433
25/06/2015 258.00p 270.00p 258.00p 267.75p 3402
24/06/2015 268.00p 270.00p 261.00p 268.00p 11561
23/06/2015 276.00p 276.02p 258.00p 267.75p 28910
22/06/2015 262.00p 277.75p 262.00p 271.00p 114324
19/06/2015 261.25p 276.25p 261.25p 276.25p 113463
18/06/2015 268.75p 269.00p 259.50p 259.50p 193506
17/06/2015 269.00p 269.00p 259.75p 259.75p 103363
16/06/2015 266.75p 269.50p 258.00p 265.25p 114567
15/06/2015 273.25p 273.75p 261.00p 267.50p 73908
12/06/2015 273.25p 275.25p 267.25p 267.75p 63335
11/06/2015 255.25p 275.00p 255.25p 268.25p 352338
10/06/2015 262.00p 268.25p 259.75p 268.25p 117907
09/06/2015 265.00p 265.00p 257.50p 259.75p 139290
08/06/2015 260.00p 262.00p 254.11p 261.75p 409919
05/06/2015 265.00p 265.00p 255.00p 257.25p 46804
04/06/2015 269.50p 270.75p 256.63p 270.00p 11211
03/06/2015 266.75p 268.50p 258.25p 267.50p 126543
02/06/2015 269.50p 269.50p 256.16p 263.50p 15465
01/06/2015 267.00p 267.00p 254.68p 265.00p 112270
29/05/2015 267.00p 267.00p 259.70p 261.50p 13838
28/05/2015 265.00p 267.75p 255.46p 265.75p 205733
27/05/2015 265.75p 269.50p 260.75p 267.50p 208107
26/05/2015 261.00p 268.50p 261.00p 266.50p 86171
22/05/2015 256.50p 267.00p 256.01p 266.75p 23956
21/05/2015 261.25p 265.00p 252.50p 255.00p 27875
20/05/2015 267.00p 267.75p 260.07p 267.50p 75615
19/05/2015 259.25p 267.00p 257.50p 266.50p 394973
18/05/2015 250.00p 266.00p 246.75p 266.00p 153812
15/05/2015 248.00p 255.75p 246.22p 254.75p 56656
14/05/2015 248.50p 248.50p 244.00p 245.00p 23795
13/05/2015 248.25p 254.75p 240.00p 245.50p 320024
12/05/2015 260.00p 262.25p 250.75p 262.00p 39248
11/05/2015 250.00p 260.00p 237.76p 260.00p 121564
08/05/2015 248.00p 250.00p 235.00p 250.00p 338563
07/05/2015 259.00p 259.00p 245.01p 254.50p 4018
06/05/2015 259.75p 259.75p 245.00p 255.50p 36615
05/05/2015 249.75p 259.50p 244.25p 258.00p 66435
01/05/2015 249.25p 252.75p 247.00p 250.00p 157120
30/04/2015 241.00p 262.00p 241.00p 259.50p 38748
29/04/2015 247.00p 252.75p 241.00p 250.25p 195243
28/04/2015 243.00p 247.00p 241.20p 246.50p 24595
27/04/2015 250.00p 257.75p 244.00p 244.50p 17914
24/04/2015 251.00p 254.75p 242.69p 248.00p 24159
23/04/2015 255.25p 256.25p 244.50p 244.50p 38738
22/04/2015 254.50p 257.12p 250.35p 253.25p 25305
21/04/2015 255.00p 257.00p 250.00p 253.50p 23331
20/04/2015 260.00p 260.00p 248.00p 251.25p 39031
17/04/2015 250.00p 258.75p 250.00p 255.00p 44443
16/04/2015 255.75p 261.75p 245.00p 251.00p 190808
15/04/2015 245.75p 265.00p 238.72p 265.00p 134604
14/04/2015 249.75p 250.00p 237.00p 250.00p 31954
13/04/2015 248.75p 249.75p 239.76p 245.50p 112487
10/04/2015 246.75p 250.00p 236.25p 236.75p 111375
09/04/2015 246.75p 247.00p 237.00p 244.50p 17965
08/04/2015 248.75p 248.75p 239.00p 240.00p 108858
07/04/2015 248.00p 249.75p 236.82p 249.25p 38831
02/04/2015 240.25p 249.75p 235.00p 246.50p 48391
01/04/2015 236.00p 238.25p 232.57p 236.25p 106420
31/03/2015 234.50p 245.75p 234.50p 237.50p 325666
30/03/2015 238.00p 250.00p 230.00p 250.00p 303874
27/03/2015 241.75p 244.25p 229.50p 234.75p 14974
26/03/2015 242.25p 242.25p 230.91p 232.25p 25732
25/03/2015 241.25p 241.25p 228.68p 234.75p 73667
24/03/2015 258.00p 260.00p 241.25p 243.00p 64057
23/03/2015 260.00p 260.00p 245.75p 246.25p 15002
20/03/2015 258.00p 270.00p 245.00p 258.50p 125547
19/03/2015 259.75p 260.00p 246.50p 253.50p 73371
18/03/2015 231.25p 253.00p 231.25p 247.50p 114910
17/03/2015 245.00p 245.00p 243.50p 243.50p 692
16/03/2015 245.00p 245.00p 236.00p 240.50p 87255
13/03/2015 237.50p 243.50p 233.00p 237.50p 47261
12/03/2015 240.00p 245.00p 235.00p 236.00p 33419
11/03/2015 240.00p 246.75p 240.00p 241.75p 24129
10/03/2015 245.00p 246.30p 242.00p 245.00p 186671
09/03/2015 245.00p 252.00p 238.00p 243.75p 182706
06/03/2015 240.00p 248.00p 236.47p 244.25p 34937
05/03/2015 243.00p 243.55p 237.00p 239.50p 125564
04/03/2015 244.75p 244.75p 234.80p 240.12p 48940
03/03/2015 239.75p 243.00p 225.25p 237.75p 125467
02/03/2015 230.00p 243.00p 222.15p 232.00p 111207
27/02/2015 230.75p 230.75p 228.00p 230.50p 7782
26/02/2015 229.75p 229.75p 223.00p 228.50p 240466
25/02/2015 229.75p 234.42p 222.67p 225.50p 28789
24/02/2015 222.75p 227.75p 219.75p 227.50p 86947
23/02/2015 220.00p 222.40p 218.25p 220.37p 30271
20/02/2015 218.00p 225.25p 213.00p 220.00p 35535
19/02/2015 203.25p 218.75p 203.25p 214.25p 93316
18/02/2015 205.00p 210.12p 202.00p 206.00p 25825
17/02/2015 207.00p 210.94p 207.00p 207.00p 290088
16/02/2015 210.00p 219.75p 207.50p 212.37p 19221
13/02/2015 210.25p 220.50p 210.25p 212.00p 8655
12/02/2015 215.00p 221.00p 210.25p 210.75p 58415
11/02/2015 215.00p 219.50p 212.00p 218.00p 123782
10/02/2015 210.25p 215.93p 209.25p 212.75p 503470
09/02/2015 210.50p 218.88p 210.50p 216.00p 28854
06/02/2015 210.50p 218.00p 207.60p 211.00p 23995
05/02/2015 214.75p 215.00p 205.00p 211.12p 43251
04/02/2015 205.00p 211.84p 205.00p 209.00p 14606

*Close Price adjusted for both dividends and splits