Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2016 222.25p 224.75p 218.25p 218.25p 94771
01/09/2016 211.50p 220.26p 211.50p 215.88p 27847
31/08/2016 212.75p 218.50p 212.75p 216.50p 17563
30/08/2016 209.25p 218.89p 209.25p 212.75p 694203
26/08/2016 210.75p 220.25p 210.75p 215.75p 48684
25/08/2016 210.25p 213.00p 210.00p 212.00p 51336
24/08/2016 212.75p 214.25p 209.30p 210.25p 372389
23/08/2016 204.75p 214.50p 201.25p 211.50p 110066
22/08/2016 195.00p 202.25p 194.27p 201.00p 58038
19/08/2016 199.75p 202.25p 197.87p 202.25p 270869
18/08/2016 198.75p 202.25p 196.25p 202.25p 26964
17/08/2016 196.50p 196.50p 195.50p 195.50p 17179
16/08/2016 197.25p 199.49p 196.05p 198.00p 58479
15/08/2016 199.75p 199.75p 192.75p 197.50p 11961
12/08/2016 191.25p 195.50p 191.25p 194.50p 90598
11/08/2016 201.25p 201.25p 192.25p 193.75p 104949
10/08/2016 191.50p 194.94p 191.50p 193.00p 30514
09/08/2016 192.75p 199.00p 192.75p 196.50p 51147
08/08/2016 192.25p 202.25p 192.00p 199.75p 162154
05/08/2016 188.00p 193.00p 185.00p 188.25p 246739
04/08/2016 182.00p 185.37p 182.00p 182.25p 31525
03/08/2016 192.00p 192.20p 180.00p 180.50p 40322
02/08/2016 189.75p 194.75p 182.00p 182.00p 47086
01/08/2016 187.00p 194.75p 187.00p 188.25p 29335
29/07/2016 190.25p 193.05p 185.00p 186.25p 113045
28/07/2016 190.00p 191.50p 185.25p 188.00p 40994
27/07/2016 190.00p 190.00p 182.04p 189.50p 60576
26/07/2016 195.00p 195.00p 180.00p 181.75p 54988
25/07/2016 182.25p 193.75p 181.30p 192.00p 163951
22/07/2016 185.00p 192.50p 180.00p 182.00p 587207
21/07/2016 193.25p 193.25p 185.42p 187.50p 41201
20/07/2016 185.00p 190.50p 185.00p 189.00p 98119
19/07/2016 191.25p 196.12p 185.00p 185.00p 67663
18/07/2016 190.75p 199.75p 190.25p 192.00p 18317
15/07/2016 194.50p 194.50p 190.00p 191.00p 40634
14/07/2016 195.00p 200.25p 190.00p 194.50p 44822
13/07/2016 195.00p 199.61p 193.00p 193.00p 30879
12/07/2016 198.25p 198.25p 192.50p 197.25p 87265
11/07/2016 204.75p 204.75p 192.35p 195.50p 31896
08/07/2016 188.75p 200.25p 188.75p 197.00p 119231
07/07/2016 189.00p 194.25p 187.75p 193.50p 61562
06/07/2016 191.25p 201.38p 185.00p 194.50p 109433
05/07/2016 199.75p 199.75p 195.50p 197.50p 84822
04/07/2016 199.25p 199.34p 192.75p 198.00p 20923
01/07/2016 192.00p 199.25p 191.25p 194.25p 43463
30/06/2016 191.00p 205.00p 191.00p 198.50p 63353
29/06/2016 200.00p 201.56p 193.25p 195.75p 17749
28/06/2016 185.25p 205.00p 185.25p 200.50p 267394
27/06/2016 200.25p 205.12p 175.00p 189.75p 272825
24/06/2016 190.00p 205.00p 175.00p 200.75p 113765
23/06/2016 209.25p 214.50p 208.00p 210.00p 82738
22/06/2016 208.00p 208.00p 198.44p 208.00p 30949
21/06/2016 203.25p 207.00p 195.25p 201.00p 226773
20/06/2016 195.00p 206.76p 192.75p 202.50p 261048
17/06/2016 208.25p 212.25p 193.00p 193.00p 345480
16/06/2016 209.00p 215.00p 205.00p 205.00p 34837
15/06/2016 210.00p 216.00p 203.25p 213.75p 210772
14/06/2016 210.00p 214.00p 208.25p 211.75p 36414
13/06/2016 223.00p 223.31p 214.75p 214.75p 85713
10/06/2016 220.50p 231.00p 220.00p 222.00p 49157
09/06/2016 230.00p 230.00p 220.75p 221.00p 7266
08/06/2016 230.50p 235.00p 228.75p 230.00p 46271
07/06/2016 231.00p 232.25p 228.56p 231.00p 110341
06/06/2016 225.25p 232.25p 219.00p 231.50p 43541
03/06/2016 218.00p 225.00p 218.00p 224.50p 91245
02/06/2016 220.75p 223.28p 218.00p 218.25p 25693
01/06/2016 225.00p 228.25p 220.75p 224.25p 31620
31/05/2016 218.00p 225.19p 218.00p 221.00p 30182
27/05/2016 224.75p 226.00p 220.25p 221.75p 69684
26/05/2016 223.50p 224.00p 217.00p 219.00p 127612
25/05/2016 220.00p 225.48p 220.00p 224.00p 18134
24/05/2016 225.00p 230.00p 222.50p 224.00p 59672
23/05/2016 220.00p 225.00p 207.75p 219.50p 71847
20/05/2016 204.00p 218.20p 204.00p 215.00p 38806
19/05/2016 204.00p 220.00p 204.00p 215.50p 98264
18/05/2016 203.00p 218.85p 203.00p 215.50p 127808
17/05/2016 203.00p 212.83p 203.00p 210.00p 622847
16/05/2016 203.00p 211.98p 203.00p 205.50p 55859
13/05/2016 203.00p 213.31p 203.00p 208.25p 66658
12/05/2016 211.25p 213.25p 209.00p 209.00p 439527
11/05/2016 215.00p 215.00p 209.00p 210.00p 105226
10/05/2016 203.00p 213.12p 203.00p 212.75p 624289
09/05/2016 203.50p 219.25p 203.50p 209.50p 471205
06/05/2016 208.00p 220.00p 208.00p 210.25p 288695
05/05/2016 208.00p 213.44p 206.50p 209.00p 46976
04/05/2016 220.00p 220.00p 210.87p 212.00p 28106
03/05/2016 212.00p 219.50p 204.87p 219.50p 115998
29/04/2016 210.25p 215.32p 203.75p 208.50p 255211
28/04/2016 212.00p 215.00p 212.00p 214.50p 60047
27/04/2016 220.00p 220.00p 210.00p 211.75p 154477
26/04/2016 210.00p 218.70p 210.00p 211.25p 20696
25/04/2016 214.25p 219.25p 208.25p 215.75p 681188
22/04/2016 205.00p 213.06p 204.25p 206.00p 688096
21/04/2016 205.00p 211.75p 203.69p 210.00p 132321
20/04/2016 205.00p 205.00p 201.25p 201.75p 105738
19/04/2016 201.00p 206.41p 200.25p 203.25p 133695
18/04/2016 201.75p 207.00p 201.75p 202.25p 241823
15/04/2016 204.25p 209.30p 203.25p 206.25p 533724
14/04/2016 206.00p 206.00p 203.32p 204.50p 26896
13/04/2016 204.50p 208.75p 203.00p 204.25p 18465
12/04/2016 203.25p 207.90p 202.25p 203.50p 465698
11/04/2016 205.25p 208.63p 200.00p 200.75p 76500
08/04/2016 208.50p 211.58p 205.00p 207.00p 8743
07/04/2016 220.00p 220.00p 208.75p 210.00p 37150
06/04/2016 214.00p 218.29p 210.00p 210.75p 151486
05/04/2016 208.25p 228.00p 208.25p 212.00p 413458
04/04/2016 203.00p 214.25p 195.25p 213.75p 131712
01/04/2016 202.00p 207.25p 196.00p 204.75p 68129
31/03/2016 196.25p 204.63p 196.25p 200.00p 32622
30/03/2016 203.75p 204.00p 198.25p 201.50p 160051
29/03/2016 201.50p 205.00p 200.00p 203.75p 69344
24/03/2016 200.00p 208.00p 196.25p 200.00p 88526
23/03/2016 198.00p 200.00p 191.00p 200.00p 343779
22/03/2016 198.25p 202.25p 198.00p 199.25p 39496
21/03/2016 202.00p 203.00p 198.25p 198.75p 63126
18/03/2016 206.00p 206.25p 200.75p 201.75p 58583
17/03/2016 207.50p 207.50p 202.25p 204.00p 363444
16/03/2016 203.75p 206.56p 202.25p 204.87p 12803
15/03/2016 210.00p 210.00p 202.00p 202.00p 77055
14/03/2016 205.25p 208.07p 201.75p 203.50p 487326
11/03/2016 202.25p 208.56p 200.00p 203.25p 136175
10/03/2016 200.00p 204.75p 197.00p 204.75p 48085
09/03/2016 209.50p 209.75p 204.00p 206.50p 116963
08/03/2016 207.75p 209.75p 205.25p 206.75p 35928
07/03/2016 205.75p 209.00p 205.08p 208.75p 245845
04/03/2016 205.25p 208.25p 204.00p 205.00p 45764
03/03/2016 205.25p 210.00p 204.00p 209.25p 103164
02/03/2016 208.50p 209.50p 205.25p 208.25p 18239
01/03/2016 209.50p 210.00p 207.55p 209.25p 39950
29/02/2016 207.75p 208.25p 206.06p 208.00p 23025
26/02/2016 209.75p 211.50p 206.60p 208.75p 18971
25/02/2016 210.00p 210.27p 202.00p 205.00p 84635
24/02/2016 210.00p 211.75p 209.25p 210.00p 4149
23/02/2016 210.00p 219.50p 209.55p 210.00p 30504
22/02/2016 221.00p 226.03p 208.00p 210.00p 104848
19/02/2016 215.50p 227.75p 209.17p 227.50p 96492
18/02/2016 215.00p 215.00p 210.70p 210.75p 18070
17/02/2016 211.75p 215.00p 206.00p 211.75p 33483
16/02/2016 205.25p 212.00p 205.00p 211.25p 50238
15/02/2016 205.25p 211.00p 205.13p 209.75p 43766
12/02/2016 205.25p 213.75p 195.25p 202.25p 127279
11/02/2016 213.25p 213.25p 209.50p 212.25p 170876
10/02/2016 206.25p 214.00p 206.25p 214.00p 30038
09/02/2016 207.25p 213.75p 206.99p 213.75p 58049
08/02/2016 214.50p 214.50p 208.22p 214.00p 71234
05/02/2016 214.75p 215.00p 214.28p 214.50p 14193
04/02/2016 219.75p 219.75p 210.00p 217.00p 6964
03/02/2016 222.50p 223.75p 215.00p 218.75p 88091
02/02/2016 217.25p 223.75p 211.82p 219.75p 397942
01/02/2016 223.50p 223.50p 214.00p 218.50p 50008
29/01/2016 227.00p 231.33p 222.75p 224.00p 30642
28/01/2016 230.00p 233.00p 228.73p 231.50p 9813
27/01/2016 221.25p 235.00p 221.25p 231.25p 75981
26/01/2016 216.00p 230.00p 216.00p 227.00p 49778
25/01/2016 217.75p 223.00p 213.75p 220.75p 11829
22/01/2016 210.25p 220.00p 210.25p 218.00p 36220
21/01/2016 205.25p 213.50p 205.15p 210.00p 133506
20/01/2016 209.50p 211.70p 205.00p 205.50p 56643
19/01/2016 210.25p 219.58p 210.00p 211.25p 147123
18/01/2016 225.00p 227.40p 203.11p 209.50p 42747
15/01/2016 231.00p 232.76p 230.00p 230.00p 16870
14/01/2016 232.00p 235.50p 231.50p 234.25p 13747
13/01/2016 242.50p 249.75p 240.00p 243.25p 36082
12/01/2016 234.00p 251.00p 232.00p 240.50p 138832
11/01/2016 232.75p 236.06p 232.75p 234.25p 16812
08/01/2016 249.50p 249.50p 237.50p 237.50p 5218
07/01/2016 241.75p 246.87p 238.71p 241.62p 8772
06/01/2016 241.75p 247.71p 240.00p 240.75p 100813
05/01/2016 240.25p 247.25p 240.25p 242.25p 212004
04/01/2016 243.75p 254.50p 242.43p 247.25p 30128
31/12/2015 244.14p 244.88p 244.14p 244.88p 2280
30/12/2015 249.00p 249.23p 244.80p 248.00p 9244
29/12/2015 248.75p 250.00p 247.00p 247.00p 9142
24/12/2015 247.12p 248.63p 243.83p 246.00p 6673
23/12/2015 245.25p 250.00p 242.00p 248.25p 16645
22/12/2015 245.25p 259.75p 245.25p 250.00p 112345
21/12/2015 255.00p 255.00p 246.75p 252.25p 17895
18/12/2015 245.25p 255.00p 243.50p 254.00p 244440
17/12/2015 250.00p 252.00p 246.50p 248.50p 17097
16/12/2015 252.75p 252.75p 230.25p 250.00p 335690
15/12/2015 256.00p 258.85p 248.50p 250.75p 29517
14/12/2015 270.00p 272.75p 245.00p 253.25p 327274
11/12/2015 267.25p 271.25p 266.75p 268.00p 99637
10/12/2015 261.00p 266.00p 255.25p 265.75p 14783
09/12/2015 263.75p 269.25p 263.75p 268.00p 7469
08/12/2015 258.25p 269.00p 258.00p 258.75p 164333
07/12/2015 267.00p 269.75p 256.50p 256.50p 917437
04/12/2015 272.50p 272.50p 265.25p 265.50p 11961
03/12/2015 263.75p 271.85p 263.75p 265.25p 47384
02/12/2015 268.75p 272.05p 260.00p 262.25p 26543
01/12/2015 260.75p 269.75p 260.75p 267.75p 20625
30/11/2015 255.00p 268.31p 255.00p 262.00p 117355
27/11/2015 255.25p 262.00p 255.25p 260.00p 154268
26/11/2015 261.75p 261.75p 254.39p 260.00p 4669
25/11/2015 261.25p 261.25p 257.25p 258.50p 6801
24/11/2015 261.75p 261.75p 250.25p 258.50p 11004
23/11/2015 246.50p 259.75p 245.00p 250.50p 33757
20/11/2015 250.75p 260.00p 250.75p 251.25p 5318
19/11/2015 256.75p 257.00p 250.00p 251.25p 59035
18/11/2015 257.25p 259.25p 251.00p 251.00p 26353

*Close Price adjusted for both dividends and splits