Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/05/2010 155.00p 156.50p 155.00p 156.50p 7514
04/05/2010 154.50p 158.16p 154.50p 156.00p 3000
30/04/2010 154.50p 154.50p 152.00p 154.50p 3500
29/04/2010 154.50p 158.37p 154.50p 154.50p 9672
28/04/2010 150.00p 154.50p 150.00p 154.50p 42523
27/04/2010 153.00p 154.00p 147.00p 152.00p 15848
26/04/2010 152.50p 153.00p 147.00p 153.00p 3500
23/04/2010 155.00p 155.00p 152.00p 152.50p 465366
22/04/2010 158.00p 158.50p 150.40p 155.00p 18081
21/04/2010 155.00p 158.00p 155.00p 155.00p 8800
20/04/2010 153.00p 154.00p 153.00p 154.00p 0
19/04/2010 155.00p 155.00p 153.00p 153.00p 2300
16/04/2010 156.00p 156.00p 150.35p 155.00p 13774
15/04/2010 155.00p 159.65p 155.00p 156.00p 5316
14/04/2010 157.50p 157.50p 157.50p 157.50p 0
13/04/2010 155.00p 157.50p 154.62p 157.50p 11496
12/04/2010 157.00p 157.00p 146.32p 156.00p 6565
09/04/2010 150.00p 155.00p 150.00p 155.00p 669
08/04/2010 151.00p 151.00p 145.77p 148.00p 5423
07/04/2010 151.50p 156.23p 146.70p 151.00p 5352
06/04/2010 155.25p 155.25p 151.50p 151.50p 0
01/04/2010 150.00p 156.51p 150.00p 155.25p 22582
31/03/2010 150.00p 156.51p 150.00p 153.50p 7368
30/03/2010 157.00p 157.00p 153.59p 156.75p 58530
29/03/2010 158.50p 158.50p 154.40p 157.00p 3988
26/03/2010 148.00p 159.50p 148.00p 158.50p 81350
25/03/2010 150.00p 151.00p 143.35p 151.00p 913938
24/03/2010 150.00p 152.00p 145.45p 152.00p 24905
23/03/2010 148.50p 148.50p 146.50p 146.50p 0
22/03/2010 149.00p 149.00p 148.50p 148.50p 0
19/03/2010 144.00p 154.29p 144.00p 149.00p 22727
18/03/2010 150.00p 150.00p 143.11p 148.50p 2813
17/03/2010 143.00p 150.00p 143.00p 150.00p 30633
16/03/2010 152.00p 154.00p 148.07p 154.00p 6600
15/03/2010 150.00p 154.00p 150.00p 152.00p 42758
12/03/2010 150.00p 150.00p 148.00p 150.00p 15434
11/03/2010 154.00p 154.00p 150.00p 154.00p 32500
10/03/2010 154.00p 159.55p 150.00p 154.00p 200412
09/03/2010 156.00p 158.00p 149.80p 154.00p 18217
08/03/2010 152.50p 156.00p 152.50p 156.00p 1084107
05/03/2010 157.00p 157.00p 150.00p 152.50p 2964
04/03/2010 157.00p 157.00p 151.00p 157.00p 27141
03/03/2010 152.00p 153.50p 150.35p 153.50p 36433
02/03/2010 148.25p 150.01p 144.88p 148.25p 1948858
01/03/2010 148.25p 148.25p 148.25p 148.25p 0
26/02/2010 148.25p 151.63p 148.25p 148.25p 2240242
25/02/2010 151.00p 151.95p 148.25p 148.25p 4661
24/02/2010 144.50p 151.86p 144.50p 148.25p 10400
23/02/2010 141.00p 149.72p 141.00p 147.25p 22929
22/02/2010 145.00p 152.00p 142.25p 152.00p 40590
19/02/2010 142.50p 142.50p 140.00p 142.50p 37000
18/02/2010 145.00p 145.00p 142.50p 142.50p 0
17/02/2010 145.00p 145.00p 143.75p 145.00p 3000
16/02/2010 144.75p 144.75p 142.00p 142.50p 11803
15/02/2010 142.50p 144.45p 140.00p 142.50p 8818
12/02/2010 142.50p 144.25p 142.00p 142.50p 8384
11/02/2010 142.50p 144.23p 142.50p 142.50p 1200
10/02/2010 140.50p 143.00p 140.00p 142.50p 4956
09/02/2010 145.00p 146.92p 142.00p 142.50p 603476
08/02/2010 147.25p 147.25p 143.00p 145.00p 9090
05/02/2010 149.50p 151.00p 147.00p 151.00p 1552
04/02/2010 150.25p 150.25p 148.25p 149.50p 8894
03/02/2010 155.25p 155.25p 155.00p 155.00p 0
02/02/2010 155.25p 157.50p 152.00p 155.25p 12600
01/02/2010 158.00p 160.00p 152.25p 155.25p 217066
29/01/2010 159.75p 163.00p 158.00p 158.00p 30993
28/01/2010 156.00p 159.15p 156.00p 158.00p 31664
27/01/2010 155.00p 156.00p 155.00p 156.00p 2446
26/01/2010 159.00p 159.00p 155.00p 159.00p 1130
25/01/2010 157.50p 161.63p 157.50p 159.00p 2000
22/01/2010 157.00p 157.50p 155.00p 157.50p 16113
21/01/2010 159.50p 159.50p 158.50p 158.50p 9450
20/01/2010 161.25p 161.25p 159.50p 159.50p 10768
19/01/2010 162.00p 162.00p 157.05p 161.25p 23336
18/01/2010 162.50p 164.70p 160.00p 163.50p 16850
15/01/2010 165.00p 165.00p 160.00p 162.50p 214339
14/01/2010 169.00p 169.00p 165.00p 165.00p 1486
13/01/2010 166.00p 166.00p 160.00p 162.50p 83700
12/01/2010 165.00p 166.00p 162.00p 166.00p 26304
11/01/2010 167.00p 167.68p 161.00p 163.50p 16270
08/01/2010 163.50p 163.50p 162.00p 162.00p 0
07/01/2010 162.00p 163.50p 157.00p 163.50p 182892
06/01/2010 164.50p 164.50p 162.00p 162.00p 12861
05/01/2010 163.50p 164.50p 161.99p 164.50p 220293
04/01/2010 160.00p 163.50p 160.00p 163.50p 300
31/12/2009 162.00p 162.00p 162.00p 162.00p 15548
30/12/2009 161.50p 165.50p 161.50p 165.50p 0
29/12/2009 161.50p 161.50p 156.00p 161.50p 4125
24/12/2009 163.00p 163.00p 161.50p 161.50p 0
23/12/2009 162.00p 171.30p 156.00p 163.00p 9196
22/12/2009 166.00p 167.00p 165.00p 167.00p 3338
21/12/2009 170.00p 170.00p 166.00p 166.00p 0
18/12/2009 168.75p 170.00p 165.00p 170.00p 22000
17/12/2009 162.00p 168.75p 162.00p 168.75p 17505
16/12/2009 166.50p 166.50p 166.00p 166.00p 0
15/12/2009 166.00p 172.00p 162.30p 166.50p 414405
14/12/2009 165.00p 166.00p 160.00p 166.00p 11700
11/12/2009 170.00p 172.00p 167.00p 169.50p 109983
10/12/2009 171.00p 171.50p 168.20p 171.50p 13086
09/12/2009 170.00p 171.00p 168.30p 171.00p 23091
08/12/2009 172.50p 172.50p 169.75p 172.50p 1778815
07/12/2009 170.00p 172.50p 170.00p 172.50p 358171
04/12/2009 170.00p 175.00p 169.67p 172.50p 199089
03/12/2009 170.00p 174.50p 169.00p 170.50p 95793
02/12/2009 174.00p 175.10p 169.00p 171.50p 309603
01/12/2009 172.00p 179.20p 162.00p 162.00p 18376
30/11/2009 180.00p 180.00p 172.00p 172.00p 62549
27/11/2009 170.00p 176.00p 169.00p 176.00p 17000
26/11/2009 170.00p 170.00p 163.00p 167.50p 15120
25/11/2009 161.50p 166.45p 161.50p 165.00p 23750
24/11/2009 158.00p 161.50p 158.00p 161.50p 2500
23/11/2009 160.00p 162.50p 160.00p 162.50p 2560
20/11/2009 160.00p 166.00p 160.00p 166.00p 66
19/11/2009 162.00p 168.01p 162.00p 164.00p 19486
18/11/2009 166.25p 168.01p 160.00p 163.50p 1476
17/11/2009 164.50p 168.51p 166.25p 166.25p 8137
16/11/2009 168.00p 168.35p 160.00p 164.50p 13356
13/11/2009 170.00p 171.00p 168.00p 168.00p 6855
12/11/2009 174.00p 174.90p 172.50p 172.50p 8144
11/11/2009 175.00p 175.25p 173.05p 174.00p 25253
10/11/2009 180.00p 180.00p 175.00p 177.00p 15074
09/11/2009 178.00p 178.50p 178.00p 178.50p 78708
06/11/2009 178.50p 178.50p 178.00p 178.00p 7411
05/11/2009 178.00p 178.50p 178.00p 178.50p 5450
04/11/2009 178.50p 178.50p 178.00p 178.00p 1205
03/11/2009 177.50p 178.50p 177.50p 178.50p 1393
02/11/2009 178.50p 178.50p 177.50p 177.50p 1817
30/10/2009 178.00p 178.50p 178.00p 178.50p 1099
29/10/2009 178.50p 178.50p 178.00p 178.00p 69
28/10/2009 179.00p 179.00p 178.50p 178.50p 93516
27/10/2009 180.00p 180.00p 179.00p 179.00p 5579
26/10/2009 180.00p 180.00p 179.50p 179.50p 10629
23/10/2009 180.00p 180.00p 179.50p 179.50p 6000
22/10/2009 176.50p 176.50p 176.50p 176.50p 6000
21/10/2009 176.50p 176.50p 176.50p 176.50p 0
20/10/2009 176.00p 176.50p 176.00p 176.50p 6083
19/10/2009 172.00p 176.00p 172.00p 176.00p 10405
16/10/2009 178.00p 178.00p 175.00p 175.00p 665
15/10/2009 178.00p 178.00p 178.00p 178.00p 12704
14/10/2009 171.00p 171.00p 171.00p 171.00p 5280
13/10/2009 169.00p 171.00p 169.00p 171.00p 0
12/10/2009 171.00p 171.00p 169.00p 169.00p 2605
09/10/2009 175.00p 175.00p 171.00p 171.00p 8682
08/10/2009 170.00p 175.00p 170.00p 175.00p 4000
07/10/2009 168.00p 168.00p 167.50p 167.50p 72302
06/10/2009 166.50p 168.00p 166.50p 168.00p 87200
05/10/2009 166.50p 166.50p 166.50p 166.50p 0
02/10/2009 168.50p 168.50p 166.50p 166.50p 598
01/10/2009 172.00p 172.00p 168.50p 168.50p 90000
30/09/2009 172.00p 177.00p 172.00p 176.00p 82350
29/09/2009 176.50p 176.50p 176.00p 176.00p 7000
28/09/2009 179.50p 179.50p 176.50p 176.50p 305
25/09/2009 179.50p 179.50p 179.50p 179.50p 321194
24/09/2009 180.00p 180.00p 179.50p 179.50p 129200
23/09/2009 180.00p 180.50p 180.00p 180.50p 47500
22/09/2009 178.00p 180.00p 178.00p 179.00p 60325
21/09/2009 175.00p 178.50p 175.00p 178.50p 100909

*Close Price adjusted for both dividends and splits