Nuformix (NFX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/07/2021 2.05p 2.08p 1.93p 2.00p 1562253
09/07/2021 2.05p 2.07p 1.93p 2.05p 2945684
08/07/2021 2.05p 2.20p 1.94p 2.05p 4228851
07/07/2021 2.10p 2.20p 1.90p 2.05p 1191486
06/07/2021 2.10p 2.11p 2.00p 2.05p 2310355
05/07/2021 2.05p 2.17p 1.90p 2.10p 3267925
02/07/2021 2.10p 2.10p 2.00p 2.10p 695877
01/07/2021 2.10p 2.14p 2.02p 2.10p 2127557
30/06/2021 2.05p 2.20p 2.00p 2.10p 2180252
29/06/2021 2.10p 2.10p 1.90p 2.05p 3448383
28/06/2021 2.10p 2.13p 2.00p 2.10p 1834858
25/06/2021 2.10p 2.16p 2.03p 2.10p 989312
24/06/2021 2.10p 2.17p 2.00p 2.00p 3215267
23/06/2021 2.15p 2.17p 2.03p 2.10p 2295205
22/06/2021 2.30p 2.39p 2.10p 2.15p 6064922
21/06/2021 2.10p 2.40p 2.10p 2.30p 15885365
18/06/2021 2.03p 2.38p 2.00p 2.10p 21359520
17/06/2021 2.03p 2.06p 1.99p 2.03p 2049994
16/06/2021 2.03p 2.10p 1.99p 2.03p 1196201
15/06/2021 2.03p 2.09p 1.99p 2.03p 2513361
14/06/2021 2.03p 2.07p 1.95p 2.03p 1669827
11/06/2021 2.10p 2.11p 1.94p 2.03p 3086601
10/06/2021 1.98p 2.15p 1.92p 2.10p 6106054
09/06/2021 2.08p 2.18p 1.94p 1.98p 3972277
08/06/2021 2.08p 2.15p 2.00p 2.15p 1907736
07/06/2021 2.10p 2.17p 1.90p 2.08p 5664298
04/06/2021 2.03p 2.05p 1.90p 1.98p 7999430
03/06/2021 2.05p 2.19p 2.00p 2.03p 7058343
02/06/2021 2.15p 2.20p 2.00p 2.10p 4407203
01/06/2021 2.20p 2.29p 2.10p 2.15p 2617874
31/05/2021 2.20p 2.40p 2.10p 2.25p 4118802
28/05/2021 2.20p 2.40p 2.10p 2.25p 4118802
27/05/2021 2.10p 2.30p 2.00p 2.20p 8280522
26/05/2021 2.20p 2.20p 2.00p 2.10p 6160232
25/05/2021 2.20p 2.25p 2.10p 2.20p 4355116
24/05/2021 2.25p 2.30p 2.10p 2.20p 8693989
21/05/2021 2.40p 2.40p 2.20p 2.25p 2323969
20/05/2021 2.25p 2.49p 2.21p 2.40p 4137236
19/05/2021 2.35p 2.37p 2.20p 2.30p 6014826
18/05/2021 2.45p 2.50p 2.30p 2.35p 3969078
17/05/2021 2.30p 2.60p 2.20p 2.45p 18896522
14/05/2021 2.40p 2.40p 2.20p 2.30p 3054107
13/05/2021 2.40p 2.43p 2.31p 2.35p 2590727
12/05/2021 2.50p 2.50p 2.31p 2.40p 5579378
11/05/2021 2.45p 2.64p 2.33p 2.50p 9234571
10/05/2021 2.25p 2.70p 2.21p 2.50p 12206635
07/05/2021 2.40p 2.40p 2.20p 2.28p 4686668
06/05/2021 2.25p 2.43p 2.11p 2.35p 14892817
05/05/2021 2.25p 2.30p 2.20p 2.20p 2871744
04/05/2021 2.25p 2.30p 2.10p 2.25p 8490510
03/05/2021 2.25p 2.29p 2.20p 2.25p 5538324
30/04/2021 2.25p 2.29p 2.20p 2.25p 5538324
29/04/2021 2.35p 2.40p 2.20p 2.29p 3655588
28/04/2021 2.25p 2.49p 2.20p 2.30p 7931507
27/04/2021 2.40p 2.49p 2.21p 2.25p 7804114
26/04/2021 2.35p 2.45p 2.21p 2.30p 6351835
23/04/2021 2.35p 2.49p 2.30p 2.30p 8761274
22/04/2021 2.30p 2.57p 2.25p 2.35p 20585664
21/04/2021 2.35p 2.55p 2.21p 2.30p 25666012
20/04/2021 2.25p 2.40p 2.10p 2.35p 39817540
19/04/2021 2.25p 2.30p 2.20p 2.20p 2218067
16/04/2021 2.30p 2.30p 2.20p 2.25p 3632216
15/04/2021 2.30p 2.34p 2.21p 2.30p 4400215
14/04/2021 2.40p 2.40p 2.26p 2.35p 2887154
13/04/2021 2.50p 2.50p 2.30p 2.40p 2322814
12/04/2021 2.55p 2.57p 2.31p 2.50p 1377277
09/04/2021 2.55p 2.80p 2.50p 2.55p 8120035
08/04/2021 2.35p 2.69p 2.30p 2.55p 29133824
07/04/2021 2.40p 2.52p 2.30p 2.35p 3076108
06/04/2021 2.30p 2.50p 2.20p 2.40p 8058958
01/04/2021 2.25p 2.40p 2.25p 2.30p 4140190
31/03/2021 2.25p 2.49p 2.20p 2.25p 7768888
30/03/2021 2.25p 2.30p 2.20p 2.25p 4594325
29/03/2021 2.35p 2.42p 2.20p 2.22p 2261856
26/03/2021 2.45p 2.50p 2.25p 2.35p 2328304
25/03/2021 2.55p 2.58p 2.40p 2.45p 4124398
24/03/2021 2.85p 2.85p 2.50p 2.50p 7333277
23/03/2021 3.05p 3.18p 2.70p 2.70p 5179411
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

*Close Price adjusted for both dividends and splits