Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/02/2011 120.00p 120.00p 120.00p 120.00p 15000
15/02/2011 120.00p 126.00p 120.00p 126.00p 14500
14/02/2011 124.25p 126.00p 121.00p 126.00p 1290
11/02/2011 118.75p 123.75p 118.75p 123.75p 1256
10/02/2011 121.00p 124.75p 121.00p 124.00p 6058
09/02/2011 120.00p 124.31p 120.00p 121.00p 12482
08/02/2011 121.00p 125.75p 121.00p 121.00p 112
07/02/2011 119.75p 125.75p 118.00p 118.00p 60842
04/02/2011 116.00p 121.00p 115.00p 118.00p 19774
03/02/2011 117.25p 118.00p 117.25p 118.00p 257896
02/02/2011 120.00p 120.00p 119.00p 119.00p 2502
01/02/2011 120.00p 123.88p 120.00p 120.00p 3403
31/01/2011 120.75p 122.00p 120.00p 120.50p 31337
28/01/2011 120.25p 121.00p 117.25p 121.00p 112125
27/01/2011 120.25p 123.27p 119.00p 121.00p 5301
26/01/2011 121.00p 121.00p 120.00p 121.00p 692003
25/01/2011 120.00p 121.00p 120.00p 121.00p 1006
24/01/2011 122.50p 122.50p 120.75p 122.50p 4002
21/01/2011 121.25p 121.25p 120.00p 121.25p 2395637
20/01/2011 123.00p 123.00p 118.00p 118.00p 12717161
19/01/2011 123.00p 126.52p 123.00p 123.00p 1663
18/01/2011 127.00p 127.00p 123.00p 123.00p 25000
17/01/2011 128.00p 130.00p 119.82p 125.00p 12434659
14/01/2011 124.75p 125.00p 116.00p 125.00p 1922456
13/01/2011 116.25p 125.38p 116.00p 116.00p 1513955
12/01/2011 125.00p 128.50p 118.00p 118.00p 13555
11/01/2011 127.00p 130.60p 127.00p 127.00p 7002
10/01/2011 127.00p 127.00p 127.00p 127.00p 4
07/01/2011 132.00p 132.76p 127.00p 127.00p 2281
06/01/2011 135.00p 139.00p 130.00p 131.00p 20707
05/01/2011 131.00p 135.00p 131.00p 131.00p 3759
04/01/2011 132.00p 133.00p 130.00p 130.00p 161810
31/12/2010 126.50p 129.00p 126.50p 129.00p 0
30/12/2010 125.00p 126.50p 125.00p 126.50p 0
29/12/2010 127.50p 127.75p 125.00p 125.00p 1218
24/12/2010 127.50p 127.50p 127.50p 127.50p 0
23/12/2010 126.00p 127.50p 126.00p 127.50p 0
22/12/2010 127.75p 127.75p 126.00p 126.00p 0
21/12/2010 125.00p 127.75p 121.60p 127.75p 15405
20/12/2010 123.50p 123.50p 118.92p 121.50p 1517
17/12/2010 121.00p 123.50p 120.50p 123.50p 150
16/12/2010 120.00p 122.00p 117.62p 121.00p 25503
15/12/2010 124.75p 125.00p 117.00p 125.00p 8055
14/12/2010 120.25p 121.96p 117.00p 120.00p 23130
13/12/2010 122.00p 122.00p 121.50p 122.00p 7919
10/12/2010 123.25p 123.25p 120.50p 120.50p 22600
09/12/2010 130.00p 130.00p 125.00p 126.50p 200000
08/12/2010 132.00p 133.95p 123.74p 130.00p 818732
07/12/2010 127.00p 137.75p 120.24p 137.75p 356158
06/12/2010 122.00p 125.00p 120.00p 125.00p 8174
03/12/2010 122.00p 124.00p 120.00p 122.00p 256902
02/12/2010 123.00p 123.00p 120.00p 122.25p 433648
01/12/2010 125.00p 127.92p 120.50p 125.00p 189171
30/11/2010 120.00p 120.00p 115.00p 120.00p 37667
29/11/2010 118.00p 118.00p 116.50p 116.50p 47050
26/11/2010 120.00p 121.86p 116.00p 118.00p 287980
25/11/2010 115.50p 119.50p 111.25p 115.75p 210000
24/11/2010 112.50p 115.50p 111.54p 115.50p 165
23/11/2010 113.50p 114.75p 110.00p 112.50p 62651
22/11/2010 110.00p 114.50p 107.97p 113.50p 301284
19/11/2010 105.00p 110.00p 104.50p 110.00p 98412
18/11/2010 109.00p 111.50p 105.00p 111.50p 2250
17/11/2010 108.00p 109.00p 105.00p 109.00p 80033
16/11/2010 107.00p 111.00p 106.00p 111.00p 32252
15/11/2010 114.00p 114.00p 112.00p 112.00p 28087
12/11/2010 111.00p 114.00p 110.00p 114.00p 23931
11/11/2010 109.00p 112.90p 109.00p 111.00p 136152
10/11/2010 110.00p 110.06p 108.00p 109.00p 246774
09/11/2010 112.00p 114.65p 110.00p 114.25p 19105
08/11/2010 117.00p 117.00p 112.05p 114.50p 29610
05/11/2010 119.75p 119.75p 117.00p 119.00p 11956
04/11/2010 119.75p 119.75p 118.12p 119.75p 49998
03/11/2010 118.50p 119.00p 117.75p 117.75p 43000
02/11/2010 118.50p 119.67p 117.00p 118.50p 6000
01/11/2010 118.00p 119.00p 118.00p 118.50p 16557
29/10/2010 119.00p 119.50p 119.00p 119.50p 1000
28/10/2010 118.00p 123.75p 118.00p 119.75p 54081
27/10/2010 121.50p 124.75p 119.47p 122.50p 25431
26/10/2010 125.00p 125.00p 122.50p 122.50p 8563
25/10/2010 121.50p 122.50p 121.50p 122.50p 0
22/10/2010 121.50p 122.00p 121.50p 121.50p 1600
21/10/2010 122.50p 124.65p 118.84p 121.50p 4589
20/10/2010 123.00p 123.00p 120.00p 122.50p 20000
19/10/2010 125.00p 125.07p 124.50p 124.50p 3997
18/10/2010 125.00p 127.00p 123.07p 125.00p 20887
15/10/2010 126.50p 126.50p 123.04p 125.00p 29980
14/10/2010 123.00p 129.30p 122.70p 126.50p 177545
13/10/2010 126.50p 126.50p 126.50p 126.50p 0
12/10/2010 127.00p 127.00p 123.00p 126.50p 2121
11/10/2010 126.50p 128.80p 126.50p 127.00p 3117
08/10/2010 126.50p 126.50p 126.50p 126.50p 0
07/10/2010 126.50p 128.60p 126.50p 126.50p 77
06/10/2010 128.00p 129.00p 126.50p 126.50p 31200
05/10/2010 127.00p 128.60p 125.00p 126.50p 5800
04/10/2010 128.00p 133.60p 127.00p 127.00p 4500
01/10/2010 133.50p 133.60p 129.00p 131.50p 4500
30/09/2010 132.00p 133.50p 132.00p 133.50p 0
29/09/2010 132.00p 133.80p 132.00p 132.00p 85
28/09/2010 132.00p 134.00p 132.00p 132.00p 111418
27/09/2010 132.00p 132.00p 132.00p 132.00p 0
24/09/2010 130.00p 133.68p 130.00p 132.00p 28353
23/09/2010 130.25p 134.88p 130.00p 130.00p 24749
22/09/2010 135.00p 138.68p 135.00p 135.00p 5980
21/09/2010 137.00p 137.00p 134.00p 137.00p 1000
20/09/2010 140.00p 140.00p 134.00p 137.00p 1406
17/09/2010 137.00p 137.00p 137.00p 137.00p 0
16/09/2010 139.50p 139.50p 135.00p 137.00p 7144
15/09/2010 139.50p 139.50p 138.00p 139.50p 139
14/09/2010 142.00p 142.00p 137.00p 139.50p 10046
13/09/2010 142.50p 142.50p 142.00p 142.00p 0
10/09/2010 145.00p 145.00p 142.50p 142.50p 0
09/09/2010 145.00p 145.00p 139.73p 145.00p 7649
08/09/2010 142.50p 142.50p 140.00p 142.50p 12298
07/09/2010 146.00p 146.79p 142.00p 142.50p 18544
06/09/2010 145.00p 146.00p 142.75p 146.00p 11500
03/09/2010 143.50p 145.00p 140.15p 143.50p 17310
02/09/2010 144.50p 144.50p 142.00p 143.50p 22503
01/09/2010 145.00p 147.00p 141.34p 144.50p 15521
31/08/2010 143.00p 145.00p 132.00p 145.00p 96251
27/08/2010 146.50p 146.50p 140.00p 146.50p 1010000
26/08/2010 145.00p 146.50p 143.00p 146.50p 8000
25/08/2010 147.00p 148.00p 145.00p 145.00p 472505
24/08/2010 143.50p 146.00p 143.50p 146.00p 282935
23/08/2010 140.00p 143.50p 140.00p 143.50p 30474
20/08/2010 142.50p 146.93p 140.00p 143.50p 3036
19/08/2010 146.00p 146.00p 142.50p 142.50p 20000
18/08/2010 146.00p 146.00p 146.00p 146.00p 617642
17/08/2010 140.00p 146.00p 135.00p 146.00p 43533
16/08/2010 135.00p 142.50p 135.00p 142.50p 13972
13/08/2010 141.50p 142.00p 141.50p 142.00p 0
12/08/2010 139.75p 144.51p 139.75p 141.50p 1350
11/08/2010 137.00p 139.75p 137.00p 139.75p 0
10/08/2010 137.00p 137.00p 137.00p 137.00p 11178
09/08/2010 138.00p 141.50p 138.00p 141.50p 20000
06/08/2010 140.50p 141.00p 139.55p 141.00p 332500
05/08/2010 137.00p 144.39p 137.00p 140.50p 4568
04/08/2010 136.00p 136.00p 135.02p 136.00p 11580
03/08/2010 134.50p 136.01p 132.05p 136.00p 12608
02/08/2010 133.00p 134.50p 132.00p 134.50p 19500
30/07/2010 132.00p 133.00p 127.07p 133.00p 85536
29/07/2010 131.00p 132.00p 131.00p 132.00p 0
28/07/2010 130.00p 132.00p 130.00p 131.00p 31436
27/07/2010 132.00p 132.00p 130.00p 132.00p 10000
26/07/2010 130.50p 132.00p 130.20p 132.00p 1980
23/07/2010 134.00p 134.00p 130.50p 130.50p 1
22/07/2010 132.00p 133.80p 132.00p 132.00p 74
21/07/2010 131.00p 133.65p 131.00p 132.00p 750
20/07/2010 131.00p 131.00p 131.00p 131.00p 0
19/07/2010 130.00p 131.00p 130.00p 131.00p 0
16/07/2010 130.50p 130.50p 127.69p 130.00p 47087
15/07/2010 127.00p 130.50p 127.00p 130.50p 7085
14/07/2010 131.50p 131.50p 128.00p 131.00p 16400
13/07/2010 132.00p 133.75p 127.00p 131.50p 26257
12/07/2010 130.50p 132.00p 130.00p 132.00p 807
09/07/2010 132.00p 133.80p 130.50p 130.50p 5126
08/07/2010 132.00p 132.00p 130.00p 132.00p 309
07/07/2010 132.00p 133.65p 127.00p 132.00p 2712
06/07/2010 128.00p 132.00p 128.00p 132.00p 19132
05/07/2010 123.00p 130.50p 123.00p 130.50p 5200
02/07/2010 128.00p 130.00p 127.34p 130.00p 160826
01/07/2010 127.00p 129.00p 127.00p 128.00p 116000
30/06/2010 127.00p 129.00p 127.00p 129.00p 15674
29/06/2010 128.00p 132.34p 127.00p 130.00p 5820
28/06/2010 129.00p 129.00p 128.00p 128.00p 0
25/06/2010 127.50p 129.00p 127.50p 129.00p 0
24/06/2010 129.00p 129.00p 125.00p 127.50p 10200
23/06/2010 128.50p 132.12p 123.00p 129.00p 966
22/06/2010 129.00p 132.01p 124.00p 128.50p 117
21/06/2010 125.00p 132.12p 125.00p 129.00p 24524
18/06/2010 130.00p 130.00p 127.17p 130.00p 11626
17/06/2010 128.00p 130.00p 128.00p 130.00p 21941
16/06/2010 134.00p 134.00p 130.50p 130.50p 100
15/06/2010 128.50p 131.51p 128.50p 128.50p 175
14/06/2010 130.00p 132.00p 125.00p 128.50p 16688
11/06/2010 131.00p 131.00p 128.00p 129.50p 789653
10/06/2010 129.50p 131.00p 129.50p 131.00p 0
09/06/2010 128.50p 132.50p 128.00p 129.50p 370083
08/06/2010 130.00p 132.00p 128.00p 128.50p 1026167
07/06/2010 128.25p 128.25p 125.00p 128.00p 140
04/06/2010 130.50p 132.00p 130.50p 132.00p 0
03/06/2010 130.00p 130.50p 130.00p 130.50p 5000
02/06/2010 129.50p 130.25p 129.50p 130.25p 26645
01/06/2010 129.25p 133.60p 129.00p 129.50p 10750
28/05/2010 129.00p 129.50p 129.00p 129.25p 118923
27/05/2010 132.00p 141.79p 125.00p 130.50p 251996
26/05/2010 137.50p 137.50p 137.50p 137.50p 0
25/05/2010 139.00p 139.00p 137.50p 137.50p 0
24/05/2010 138.00p 152.00p 135.00p 139.00p 87934
21/05/2010 145.00p 149.23p 142.00p 142.00p 8034
20/05/2010 145.00p 150.00p 145.00p 150.00p 207
19/05/2010 150.00p 150.00p 145.00p 149.00p 11072
18/05/2010 152.50p 156.50p 152.00p 156.50p 8880
17/05/2010 153.50p 153.50p 150.60p 152.50p 124686
14/05/2010 155.00p 160.00p 153.50p 153.50p 97170
13/05/2010 153.50p 157.34p 153.50p 155.00p 162
12/05/2010 153.50p 154.67p 152.00p 153.50p 6805
11/05/2010 155.00p 159.45p 150.00p 153.50p 34173
10/05/2010 159.50p 159.50p 156.50p 156.50p 43
07/05/2010 156.00p 160.00p 153.00p 157.50p 135125
06/05/2010 153.00p 158.90p 150.00p 156.00p 41445

*Close Price adjusted for both dividends and splits