Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/11/2018 2.60p 2.60p 2.50p 2.55p 295620
02/11/2018 2.60p 2.65p 2.41p 2.60p 1732789
01/11/2018 2.55p 2.71p 2.50p 2.60p 629988
31/10/2018 2.45p 2.65p 2.45p 2.55p 833037
30/10/2018 2.25p 2.50p 2.17p 2.45p 1753130
29/10/2018 2.30p 2.30p 2.22p 2.25p 433222
26/10/2018 2.30p 2.36p 2.22p 2.30p 78550
25/10/2018 2.30p 2.30p 2.23p 2.30p 22000
24/10/2018 2.30p 2.30p 2.27p 2.30p 15000
23/10/2018 2.40p 2.40p 2.12p 2.30p 1122390
22/10/2018 2.40p 2.40p 2.22p 2.40p 246299
19/10/2018 2.30p 2.40p 2.21p 2.40p 544699
18/10/2018 2.30p 2.30p 2.17p 2.30p 862084
17/10/2018 2.40p 2.40p 2.23p 2.30p 979337
16/10/2018 2.35p 2.40p 2.26p 2.40p 1220580
15/10/2018 2.40p 2.45p 2.30p 2.35p 232998
12/10/2018 2.45p 2.46p 2.33p 2.40p 57661
11/10/2018 2.45p 2.45p 2.30p 2.40p 917543
10/10/2018 2.50p 2.54p 2.44p 2.50p 496466
09/10/2018 2.50p 2.54p 2.46p 2.50p 132500
08/10/2018 2.50p 2.50p 2.46p 2.50p 309189
05/10/2018 2.50p 2.60p 2.44p 2.50p 613441
04/10/2018 2.65p 2.65p 2.50p 2.50p 755313
03/10/2018 2.70p 2.70p 2.50p 2.65p 745227
02/10/2018 2.70p 2.80p 2.65p 2.70p 428930
01/10/2018 2.90p 2.90p 2.65p 2.70p 587716
28/09/2018 3.05p 3.05p 2.75p 2.90p 244806
27/09/2018 2.80p 2.82p 2.52p 2.70p 656958
26/09/2018 2.80p 2.80p 2.60p 2.80p 63876
25/09/2018 2.85p 2.90p 2.58p 2.80p 355460
24/09/2018 2.85p 3.05p 2.85p 2.85p 130305
21/09/2018 2.80p 2.97p 2.69p 2.85p 90126
20/09/2018 2.80p 2.94p 2.67p 2.80p 185919
19/09/2018 3.00p 3.05p 2.80p 2.80p 605881
18/09/2018 2.75p 3.14p 2.75p 3.00p 265245
17/09/2018 2.85p 2.95p 2.50p 2.75p 899192
14/09/2018 2.65p 3.70p 2.65p 2.85p 3577187
13/09/2018 2.45p 2.49p 2.45p 2.45p 343226
12/09/2018 2.45p 2.49p 2.40p 2.45p 719725
11/09/2018 2.55p 2.55p 2.40p 2.45p 299673
10/09/2018 2.70p 2.70p 2.40p 2.55p 675437
07/09/2018 2.75p 2.90p 2.62p 2.70p 939687
06/09/2018 2.75p 2.84p 2.65p 2.75p 105636
05/09/2018 2.40p 2.84p 2.40p 2.75p 1003671
04/09/2018 2.35p 2.50p 2.25p 2.40p 588274
03/09/2018 2.40p 2.40p 2.16p 2.35p 1239189
31/08/2018 2.40p 2.42p 2.30p 2.40p 112644
30/08/2018 2.40p 2.49p 2.30p 2.40p 532694
29/08/2018 2.55p 2.55p 2.32p 2.40p 563878
28/08/2018 2.60p 2.60p 2.52p 2.55p 430855
24/08/2018 2.55p 2.62p 2.45p 2.60p 536850
23/08/2018 2.50p 2.60p 2.50p 2.55p 152000
22/08/2018 2.60p 2.60p 2.42p 2.50p 355753
21/08/2018 2.70p 2.70p 2.51p 2.60p 448403
20/08/2018 2.75p 2.75p 2.61p 2.70p 250000
17/08/2018 2.75p 2.80p 2.70p 2.75p 573412
16/08/2018 2.75p 2.79p 2.75p 2.75p 68456
15/08/2018 2.85p 2.85p 2.73p 2.75p 331110
14/08/2018 2.85p 2.90p 2.74p 2.85p 1603450
13/08/2018 2.90p 2.90p 2.81p 2.85p 142939
10/08/2018 3.00p 3.20p 2.90p 2.90p 1540804
09/08/2018 2.75p 3.30p 2.75p 3.00p 2514303
08/08/2018 2.40p 2.75p 2.20p 2.75p 1128709
07/08/2018 2.50p 2.50p 2.07p 2.40p 3075452
06/08/2018 2.50p 2.58p 2.44p 2.50p 157804
03/08/2018 2.50p 2.60p 2.46p 2.50p 863035
02/08/2018 2.45p 2.60p 2.44p 2.50p 138930
01/08/2018 2.55p 2.57p 2.40p 2.45p 790555
31/07/2018 2.65p 2.65p 2.37p 2.55p 462909
30/07/2018 2.65p 2.80p 2.42p 2.80p 392527
27/07/2018 2.70p 2.75p 2.50p 2.65p 3628982
26/07/2018 2.90p 2.91p 2.60p 2.70p 485314
25/07/2018 2.90p 2.90p 2.80p 2.90p 141388
24/07/2018 2.90p 2.90p 2.83p 2.90p 210000
23/07/2018 3.10p 3.10p 2.87p 2.90p 435305
20/07/2018 2.90p 3.10p 2.90p 3.10p 68288
19/07/2018 2.95p 2.98p 2.80p 2.90p 701718
18/07/2018 3.05p 3.08p 2.91p 2.95p 690055
17/07/2018 3.15p 3.19p 2.84p 3.05p 1149907
16/07/2018 3.15p 3.19p 3.15p 3.15p 157900
13/07/2018 3.30p 3.30p 3.00p 3.15p 879674
12/07/2018 2.95p 3.56p 2.95p 3.30p 7106643
11/07/2018 3.05p 3.05p 2.90p 2.95p 401192
10/07/2018 3.30p 3.30p 3.00p 3.05p 615584
09/07/2018 3.30p 3.30p 3.20p 3.30p 295464
06/07/2018 3.40p 3.40p 3.20p 3.30p 333054
05/07/2018 3.60p 3.60p 3.20p 3.40p 674781
04/07/2018 3.57p 3.65p 3.41p 3.60p 774647
03/07/2018 3.65p 3.69p 3.41p 3.57p 1255058
02/07/2018 4.15p 4.37p 3.50p 3.70p 3648706
29/06/2018 3.85p 4.39p 3.00p 4.20p 71886872
28/06/2018 3.75p 3.95p 3.70p 3.85p 1360505
27/06/2018 3.70p 3.80p 3.60p 3.75p 2043443
26/06/2018 3.55p 4.04p 3.40p 3.70p 2096952
25/06/2018 3.35p 3.65p 3.30p 3.55p 2022503
22/06/2018 2.95p 3.46p 2.95p 3.35p 2498080
21/06/2018 3.05p 3.05p 2.92p 2.95p 101744
20/06/2018 3.10p 3.15p 3.04p 3.05p 285819
19/06/2018 3.10p 3.16p 3.00p 3.10p 489448
18/06/2018 3.45p 3.49p 3.02p 3.10p 1252849
15/06/2018 3.50p 3.55p 3.32p 3.45p 430174
14/06/2018 3.50p 3.59p 3.41p 3.50p 441472
13/06/2018 3.70p 3.70p 3.45p 3.50p 470797
12/06/2018 3.65p 3.74p 3.43p 3.70p 1000354
11/06/2018 3.65p 3.79p 3.52p 3.65p 295323
08/06/2018 3.70p 3.79p 3.61p 3.65p 126569
07/06/2018 3.65p 3.79p 3.50p 3.70p 247116
06/06/2018 3.70p 3.80p 3.54p 3.65p 185420
05/06/2018 3.65p 3.73p 3.46p 3.70p 516468
04/06/2018 3.65p 3.72p 3.47p 3.65p 491490
01/06/2018 3.70p 3.72p 3.44p 3.65p 635962
31/05/2018 3.70p 3.74p 3.62p 3.70p 177943
30/05/2018 3.60p 3.70p 3.53p 3.70p 460062
29/05/2018 3.75p 3.75p 3.46p 3.60p 265393
25/05/2018 3.80p 3.80p 3.60p 3.75p 993009
24/05/2018 3.65p 3.80p 3.64p 3.80p 720570
23/05/2018 3.75p 3.75p 3.44p 3.65p 240959
22/05/2018 3.75p 3.88p 3.64p 3.75p 112093
21/05/2018 3.85p 3.90p 3.66p 3.75p 528290
18/05/2018 3.80p 3.90p 3.74p 3.85p 331626
17/05/2018 4.10p 4.15p 3.60p 3.75p 1536070
16/05/2018 4.05p 4.18p 4.03p 4.10p 468933
15/05/2018 3.95p 4.20p 3.83p 4.05p 1900947
14/05/2018 4.10p 4.50p 3.95p 3.95p 2332452
11/05/2018 3.55p 4.20p 3.40p 4.10p 1831691
10/05/2018 3.65p 3.75p 3.30p 3.55p 826494
09/05/2018 3.85p 3.85p 3.51p 3.65p 524594
08/05/2018 3.90p 4.01p 3.71p 3.85p 1556407
04/05/2018 3.70p 4.17p 3.63p 3.90p 2479810
03/05/2018 3.20p 3.98p 3.00p 3.70p 3445310
02/05/2018 3.20p 3.20p 3.00p 3.20p 107433
01/05/2018 3.20p 3.28p 3.00p 3.20p 343899
30/04/2018 3.25p 3.32p 3.00p 3.20p 1561906
27/04/2018 3.00p 3.50p 3.00p 3.25p 1357789
26/04/2018 2.78p 3.01p 2.62p 2.95p 436035
25/04/2018 2.78p 2.78p 2.60p 2.78p 99348
24/04/2018 2.75p 2.75p 2.58p 2.70p 291096
23/04/2018 2.80p 2.80p 2.63p 2.75p 389680
20/04/2018 2.65p 2.80p 2.61p 2.80p 1122652
19/04/2018 2.50p 2.72p 2.42p 2.65p 852511
18/04/2018 2.55p 2.55p 2.40p 2.50p 733656
17/04/2018 2.80p 2.82p 2.40p 2.55p 623209
16/04/2018 2.85p 2.85p 2.66p 2.80p 924950
13/04/2018 3.10p 3.10p 2.80p 2.85p 1304952
12/04/2018 3.65p 3.70p 2.94p 3.10p 3090959
11/04/2018 2.70p 3.75p 2.57p 3.45p 5158671
10/04/2018 2.85p 2.95p 2.51p 2.70p 1705521
09/04/2018 2.00p 2.94p 2.00p 2.85p 6012179
06/04/2018 1.90p 2.06p 1.90p 2.00p 587614
05/04/2018 1.95p 1.95p 1.82p 1.90p 660795
04/04/2018 2.05p 2.07p 1.90p 1.95p 1930850
03/04/2018 1.95p 2.08p 1.90p 2.05p 1783221
29/03/2018 1.95p 2.01p 1.90p 1.95p 1570126
28/03/2018 2.05p 2.05p 1.93p 1.95p 783948
27/03/2018 2.05p 2.10p 2.05p 2.05p 344290
26/03/2018 2.20p 2.20p 2.00p 2.05p 694681
23/03/2018 2.20p 2.20p 2.00p 2.20p 234430
22/03/2018 2.25p 2.32p 2.10p 2.25p 198534
21/03/2018 2.25p 2.25p 2.10p 2.25p 65000
20/03/2018 2.30p 2.30p 2.10p 2.25p 409892
19/03/2018 2.30p 2.33p 2.20p 2.30p 192106
16/03/2018 2.30p 2.34p 2.20p 2.30p 444195
15/03/2018 2.30p 2.34p 2.20p 2.30p 521904
14/03/2018 2.30p 2.34p 2.20p 2.30p 365785
13/03/2018 2.30p 2.38p 2.14p 2.30p 2321042
12/03/2018 2.40p 2.40p 2.20p 2.30p 325429
09/03/2018 2.40p 2.46p 2.32p 2.40p 214406
08/03/2018 2.45p 2.49p 2.33p 2.40p 269934
07/03/2018 2.45p 2.48p 2.30p 2.45p 464178
06/03/2018 2.45p 2.48p 2.40p 2.45p 106737
05/03/2018 2.40p 2.48p 2.40p 2.45p 43266
02/03/2018 2.35p 2.47p 2.31p 2.40p 220145
01/03/2018 2.45p 2.45p 2.31p 2.35p 681954
28/02/2018 2.55p 2.55p 2.45p 2.45p 195663
27/02/2018 2.65p 2.65p 2.45p 2.55p 2008849
26/02/2018 2.70p 2.70p 2.50p 2.65p 508000
23/02/2018 2.75p 2.75p 2.60p 2.70p 593575
22/02/2018 2.90p 2.90p 2.71p 2.75p 320627
21/02/2018 2.90p 2.90p 2.50p 2.90p 5863446
20/02/2018 2.90p 2.95p 2.83p 2.90p 380521
19/02/2018 3.10p 3.13p 2.77p 2.90p 1337636
16/02/2018 2.90p 3.14p 2.86p 3.10p 461927
15/02/2018 2.85p 2.99p 2.76p 2.85p 468588
14/02/2018 2.95p 2.95p 2.72p 2.85p 335156
13/02/2018 2.95p 2.99p 2.76p 2.95p 155805
12/02/2018 3.05p 3.05p 2.62p 2.95p 940425
09/02/2018 3.10p 3.10p 2.85p 3.05p 666762
08/02/2018 3.15p 3.15p 2.90p 3.10p 559389
07/02/2018 2.85p 3.19p 2.85p 3.15p 782619
06/02/2018 2.75p 3.06p 2.55p 2.85p 956186
05/02/2018 3.20p 3.20p 2.73p 2.90p 5088562
02/02/2018 3.40p 3.47p 3.00p 3.20p 2911069
01/02/2018 3.65p 3.80p 3.31p 3.44p 2256701
31/01/2018 3.95p 4.20p 3.57p 3.65p 6840800
30/01/2018 3.65p 3.86p 3.41p 3.84p 2192950
29/01/2018 3.55p 4.00p 3.50p 3.80p 2363269
26/01/2018 3.55p 3.98p 3.55p 3.55p 4268467
25/01/2018 3.15p 3.58p 3.13p 3.55p 3600174
24/01/2018 2.95p 3.24p 2.94p 3.15p 1974984
23/01/2018 3.00p 3.00p 2.82p 2.95p 833686

*Close Price adjusted for both dividends and splits