Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/09/2012 100.00p 100.00p 100.00p 100.00p 19216
18/09/2012 100.00p 100.00p 97.00p 98.50p 60997
17/09/2012 97.66p 98.00p 97.42p 97.50p 17300
14/09/2012 96.00p 96.00p 96.00p 96.00p 750000
13/09/2012 98.00p 98.50p 98.00p 98.50p 776
12/09/2012 97.00p 99.00p 97.00p 98.50p 0
11/09/2012 97.00p 99.00p 97.00p 98.50p 17315
10/09/2012 95.00p 100.00p 95.00p 98.00p 43886
07/09/2012 94.00p 96.00p 93.00p 95.00p 31523
06/09/2012 93.75p 95.73p 93.75p 94.50p 5181
05/09/2012 93.00p 95.00p 93.00p 95.00p 0
04/09/2012 93.00p 95.00p 93.00p 95.00p 247043
03/09/2012 94.00p 95.00p 94.00p 95.00p 0
31/08/2012 94.00p 95.00p 94.00p 95.00p 0
30/08/2012 94.00p 95.00p 94.00p 95.00p 66393
29/08/2012 97.00p 97.00p 95.50p 96.00p 3001
28/08/2012 96.64p 96.64p 95.00p 95.00p 8973
24/08/2012 93.00p 95.00p 93.00p 95.00p 1357
23/08/2012 95.00p 96.90p 95.00p 96.00p 42045
22/08/2012 93.68p 95.00p 93.68p 95.00p 5447
21/08/2012 95.00p 96.80p 93.68p 94.00p 10521
20/08/2012 94.28p 96.90p 94.28p 95.00p 22633
17/08/2012 95.00p 97.00p 95.00p 95.50p 30506
16/08/2012 93.00p 95.00p 93.00p 94.00p 250000
15/08/2012 98.00p 99.00p 95.45p 95.50p 20708
14/08/2012 96.00p 98.72p 96.00p 96.25p 23375
13/08/2012 94.00p 96.00p 92.15p 94.00p 168700
10/08/2012 95.00p 95.00p 93.50p 93.50p 0
09/08/2012 95.00p 95.00p 93.50p 95.00p 0
08/08/2012 95.00p 95.00p 93.50p 93.50p 15700
07/08/2012 95.00p 98.00p 95.00p 98.00p 25000
06/08/2012 94.80p 94.80p 91.50p 91.50p 3000
03/08/2012 92.75p 93.00p 91.50p 92.62p 0
02/08/2012 92.75p 93.00p 91.50p 91.50p 16000
01/08/2012 91.00p 91.00p 89.20p 91.00p 146884
31/07/2012 89.00p 91.00p 89.00p 91.00p 4300
30/07/2012 92.00p 92.00p 90.50p 90.50p 29000
27/07/2012 90.00p 93.00p 90.00p 92.00p 0
26/07/2012 90.00p 93.00p 90.00p 92.00p 0
25/07/2012 90.00p 93.00p 90.00p 92.00p 11000
24/07/2012 91.02p 92.50p 91.02p 92.50p 6402
23/07/2012 95.00p 95.07p 92.89p 93.50p 48550
20/07/2012 95.00p 95.50p 95.00p 95.50p 10000
19/07/2012 95.00p 95.50p 95.00p 95.50p 12560
18/07/2012 96.00p 96.00p 95.50p 95.50p 522116
17/07/2012 95.50p 95.50p 95.00p 95.00p 38692
16/07/2012 94.00p 98.00p 93.00p 96.00p 686520
13/07/2012 98.30p 99.00p 98.30p 99.00p 964
12/07/2012 98.00p 100.00p 98.00p 99.00p 249900
11/07/2012 96.08p 98.50p 96.08p 98.50p 13500
10/07/2012 98.90p 98.90p 95.75p 97.75p 14028
09/07/2012 94.00p 97.50p 94.00p 97.50p 2669
06/07/2012 96.00p 97.00p 96.00p 97.00p 330266
05/07/2012 98.00p 98.00p 98.00p 98.00p 284490
04/07/2012 97.00p 98.00p 96.08p 98.00p 3597
03/07/2012 98.00p 98.00p 96.00p 98.00p 60847
02/07/2012 95.00p 97.50p 94.00p 97.50p 1913274
29/06/2012 95.00p 95.00p 95.00p 95.00p 10000
28/06/2012 94.00p 95.25p 94.00p 95.25p 1000
27/06/2012 95.00p 95.56p 94.00p 94.50p 17587
26/06/2012 96.00p 97.12p 91.75p 94.75p 15300
25/06/2012 95.00p 95.00p 94.12p 94.50p 11884
22/06/2012 92.00p 92.50p 89.00p 92.50p 35395
21/06/2012 88.94p 90.50p 88.94p 90.50p 0
20/06/2012 88.94p 90.50p 88.94p 90.50p 3816
19/06/2012 92.00p 92.00p 89.15p 90.50p 0
18/06/2012 92.00p 92.00p 89.15p 90.50p 1767
15/06/2012 93.00p 93.00p 89.00p 91.00p 68617
14/06/2012 89.00p 91.75p 89.00p 91.25p 0
13/06/2012 89.00p 91.75p 89.00p 91.75p 11209
12/06/2012 87.00p 93.00p 87.00p 90.50p 28205
11/06/2012 84.00p 86.16p 84.00p 85.50p 5259
08/06/2012 83.00p 84.50p 83.00p 84.50p 120908
07/06/2012 84.00p 87.00p 80.77p 84.50p 20282
06/06/2012 80.00p 85.00p 79.00p 81.50p 0
01/06/2012 80.00p 85.00p 79.00p 81.50p 23249
31/05/2012 83.00p 84.00p 82.00p 83.50p 0
30/05/2012 83.00p 84.00p 82.00p 83.50p 15348
29/05/2012 87.00p 90.90p 84.00p 84.50p 133234
28/05/2012 87.00p 90.00p 87.00p 90.00p 1650
25/05/2012 88.00p 90.00p 88.00p 90.00p 0
24/05/2012 88.00p 90.00p 88.00p 90.00p 0
23/05/2012 88.00p 90.00p 88.00p 90.00p 485720
22/05/2012 87.00p 89.50p 87.00p 89.50p 0
21/05/2012 87.00p 88.00p 87.00p 88.00p 6600
18/05/2012 91.55p 91.87p 88.00p 90.75p 8630
17/05/2012 90.00p 90.25p 87.00p 90.25p 7873
16/05/2012 88.12p 90.25p 87.50p 90.25p 12231
15/05/2012 88.12p 91.00p 88.12p 91.00p 0
14/05/2012 88.12p 91.00p 88.12p 91.00p 2124
11/05/2012 93.75p 93.75p 90.88p 90.88p 0
10/05/2012 93.75p 93.75p 91.00p 91.00p 5558
09/05/2012 92.00p 92.00p 90.00p 91.00p 3885
08/05/2012 93.00p 95.00p 92.00p 93.50p 451200
04/05/2012 92.00p 92.00p 89.00p 91.00p 576233
03/05/2012 92.00p 92.00p 87.25p 87.25p 484735
02/05/2012 78.00p 92.50p 78.00p 90.00p 431643
01/05/2012 81.50p 84.00p 78.99p 81.00p 26193
30/04/2012 83.00p 85.55p 81.53p 82.75p 0
27/04/2012 83.00p 85.55p 81.53p 83.25p 7003
26/04/2012 86.00p 86.56p 86.00p 86.25p 61000
25/04/2012 86.00p 86.00p 83.62p 85.25p 27206
24/04/2012 87.00p 87.37p 85.00p 87.25p 8251
23/04/2012 87.37p 88.25p 87.37p 88.25p 3327
20/04/2012 89.00p 89.97p 87.37p 88.25p 12778
19/04/2012 88.00p 89.00p 87.50p 89.00p 0
18/04/2012 88.00p 88.50p 87.50p 88.50p 0
17/04/2012 88.00p 88.00p 87.50p 87.50p 500
16/04/2012 89.00p 89.00p 89.00p 89.00p 500
13/04/2012 89.35p 89.50p 89.35p 89.50p 766
12/04/2012 89.00p 90.00p 89.00p 90.00p 1069494
11/04/2012 88.36p 89.00p 88.36p 89.00p 4845
10/04/2012 89.00p 89.00p 86.85p 87.00p 27704
05/04/2012 89.00p 89.00p 87.50p 88.25p 6161
04/04/2012 93.75p 93.75p 87.00p 89.13p 137311
03/04/2012 93.50p 93.75p 92.00p 93.75p 21209
02/04/2012 93.00p 93.75p 90.00p 90.25p 16995
30/03/2012 92.00p 92.37p 92.00p 92.12p 108422
29/03/2012 93.00p 93.40p 92.50p 92.50p 9492
28/03/2012 93.00p 93.00p 90.00p 92.50p 12370
27/03/2012 93.00p 95.50p 92.00p 93.50p 17250
26/03/2012 94.00p 96.00p 93.60p 95.00p 93009
23/03/2012 94.00p 96.16p 93.00p 95.50p 136662
22/03/2012 94.00p 95.50p 94.00p 95.50p 121981
21/03/2012 94.00p 94.50p 93.50p 94.38p 251558
20/03/2012 94.00p 94.50p 92.00p 92.00p 127155
19/03/2012 94.00p 94.50p 91.25p 93.75p 106597
16/03/2012 95.00p 95.00p 91.25p 93.00p 31731
15/03/2012 91.00p 94.00p 91.00p 94.00p 174502
14/03/2012 95.00p 95.34p 93.00p 95.00p 38251
13/03/2012 96.00p 97.00p 95.00p 97.00p 31938
12/03/2012 97.86p 97.86p 97.00p 97.00p 223
09/03/2012 98.00p 99.00p 95.00p 97.00p 0
08/03/2012 98.00p 99.00p 95.00p 97.00p 67942
07/03/2012 95.00p 99.00p 94.58p 95.00p 43368
06/03/2012 90.50p 94.00p 89.97p 94.00p 98826
05/03/2012 91.00p 93.50p 91.00p 93.50p 2000
02/03/2012 92.50p 94.50p 92.50p 94.50p 206600
01/03/2012 95.00p 95.00p 93.00p 94.00p 10000
29/02/2012 98.25p 98.25p 97.50p 97.50p 40100
28/02/2012 98.00p 98.18p 96.00p 97.50p 6100
27/02/2012 98.00p 98.00p 97.00p 97.00p 9150
24/02/2012 96.75p 99.00p 96.75p 99.00p 8666
23/02/2012 98.00p 99.00p 97.00p 97.00p 18796
22/02/2012 98.00p 100.00p 98.00p 100.00p 12698
21/02/2012 99.00p 100.81p 98.00p 99.00p 15216
20/02/2012 95.50p 99.25p 94.50p 99.25p 97312
17/02/2012 95.20p 95.50p 95.20p 95.50p 1
16/02/2012 94.30p 95.63p 94.30p 95.63p 27706
15/02/2012 98.00p 99.00p 95.00p 95.50p 20101
14/02/2012 93.00p 99.00p 93.00p 99.00p 54202
13/02/2012 94.50p 95.00p 93.50p 93.50p 0
10/02/2012 94.50p 95.00p 94.50p 95.00p 3101
09/02/2012 95.00p 95.00p 93.50p 93.50p 0
08/02/2012 95.00p 95.00p 93.75p 93.75p 5000
07/02/2012 94.32p 94.32p 93.50p 93.50p 2000
06/02/2012 93.00p 95.00p 93.00p 95.00p 47868
03/02/2012 91.00p 94.00p 91.00p 94.00p 10224
02/02/2012 95.00p 95.00p 92.00p 92.50p 22550
01/02/2012 97.00p 97.00p 94.50p 94.50p 3000
31/01/2012 97.00p 100.00p 96.00p 98.50p 31649
30/01/2012 94.00p 96.14p 93.50p 96.00p 63592
27/01/2012 94.38p 94.50p 94.38p 94.50p 450
26/01/2012 93.00p 93.90p 92.10p 93.00p 4617
25/01/2012 94.67p 94.67p 93.50p 93.50p 2400
24/01/2012 96.00p 96.00p 93.00p 94.00p 15265
23/01/2012 98.00p 98.60p 97.32p 98.50p 254718
20/01/2012 98.00p 98.82p 97.29p 97.50p 23456
19/01/2012 97.00p 101.00p 97.00p 101.00p 188042
18/01/2012 96.00p 96.19p 96.00p 96.00p 64000
17/01/2012 93.00p 95.00p 93.00p 94.50p 124085
16/01/2012 91.00p 94.00p 91.00p 93.00p 675990
13/01/2012 90.00p 94.00p 88.00p 93.00p 543796
12/01/2012 87.00p 90.00p 87.00p 88.00p 44000
11/01/2012 84.00p 84.86p 81.00p 84.25p 59210
10/01/2012 75.00p 83.30p 75.00p 80.00p 92450
09/01/2012 76.04p 77.00p 75.00p 77.00p 24000
06/01/2012 78.00p 78.56p 77.00p 77.00p 18400
05/01/2012 76.04p 77.00p 76.04p 77.00p 9694
04/01/2012 77.00p 77.00p 73.00p 77.00p 83430
03/01/2012 71.00p 75.75p 71.00p 74.50p 6200
30/12/2011 72.00p 74.25p 72.00p 73.00p 0
29/12/2011 72.00p 74.25p 72.00p 72.00p 483392
28/12/2011 74.50p 75.75p 74.50p 74.50p 0
23/12/2011 75.75p 75.75p 74.50p 74.50p 2025
22/12/2011 75.75p 75.75p 74.50p 74.50p 3000
21/12/2011 73.00p 74.85p 72.00p 72.00p 475985
20/12/2011 75.00p 75.00p 73.00p 74.50p 304127
19/12/2011 76.00p 76.27p 74.25p 74.25p 10037
16/12/2011 78.00p 78.00p 75.00p 75.00p 15521
15/12/2011 82.00p 82.00p 78.00p 80.00p 53260
14/12/2011 82.00p 82.00p 78.00p 78.00p 16879
13/12/2011 87.88p 87.88p 82.25p 82.75p 45500
12/12/2011 87.46p 87.54p 82.00p 85.00p 16552
09/12/2011 84.00p 87.76p 84.00p 85.50p 17175
08/12/2011 86.00p 87.55p 83.04p 85.25p 3818
07/12/2011 86.00p 90.00p 83.50p 83.50p 35838
06/12/2011 88.00p 88.00p 84.00p 84.00p 79381
05/12/2011 86.00p 86.00p 80.04p 85.00p 19619
02/12/2011 85.99p 85.99p 83.00p 83.00p 10000

*Close Price adjusted for both dividends and splits