Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Sell Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Neutral Kingfisher (KGF) by UBS
- Buy Hilton Food Group (HFG) by Berenberg
- Buy Future (FUTR) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Burberry Group (BRBY) by Deutsche Bank
- Neutral Sage Group (SGE) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Watch BP (BP.) by Andrew Mackie in The Motley Fool
- Buy 3i Group (III) by UBS
- Buy Grainger (GRI) by Citi
- Outperform Persimmon (PSN) by RBC Capital
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Underperform Vistry Group (VTY) by RBC Capital
- Outperform Crest Nicholson Holdings (CRST) by RBC Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
Nuformix (NFX) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits