Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/12/2022 196.00p 204.50p 185.00p 185.00p 51259
23/12/2022 199.80p 200.00p 193.20p 193.40p 15821
22/12/2022 199.20p 199.80p 190.80p 193.00p 59296
21/12/2022 199.60p 206.40p 190.00p 199.00p 188149
20/12/2022 200.00p 200.00p 188.20p 190.00p 138817
19/12/2022 194.80p 199.20p 191.46p 198.20p 37025
16/12/2022 184.80p 194.20p 179.20p 192.60p 114805
15/12/2022 182.40p 196.86p 180.40p 189.40p 157800
14/12/2022 188.60p 190.26p 181.20p 188.60p 58478
13/12/2022 184.80p 189.80p 181.20p 187.20p 211433
12/12/2022 185.00p 189.34p 182.20p 185.40p 67708
09/12/2022 184.60p 188.80p 179.00p 182.60p 72218
08/12/2022 190.00p 190.00p 179.00p 180.80p 93399
07/12/2022 180.20p 188.00p 180.00p 183.60p 109988
06/12/2022 178.60p 181.80p 177.42p 178.20p 24421
05/12/2022 178.80p 181.20p 176.00p 180.00p 59943
02/12/2022 176.60p 181.80p 174.00p 178.80p 388569
01/12/2022 173.40p 175.36p 172.14p 174.20p 109409
30/11/2022 184.40p 184.40p 170.60p 170.60p 2044260
29/11/2022 177.20p 179.13p 174.60p 177.00p 92465
28/11/2022 180.00p 183.00p 173.00p 179.60p 161338
25/11/2022 175.00p 180.79p 175.00p 177.60p 75766
24/11/2022 181.00p 189.50p 174.80p 177.00p 414742
23/11/2022 181.00p 190.00p 181.00p 185.00p 385585
22/11/2022 189.80p 189.80p 181.00p 184.20p 234124
21/11/2022 182.80p 189.80p 180.60p 182.40p 114641
18/11/2022 175.00p 182.80p 175.00p 181.00p 79165
17/11/2022 180.00p 189.80p 173.40p 178.60p 133210
16/11/2022 184.00p 187.10p 181.20p 184.20p 68708
15/11/2022 183.00p 186.00p 180.40p 186.00p 95521
14/11/2022 178.00p 182.80p 177.16p 182.80p 111264
11/11/2022 175.00p 181.80p 170.00p 180.00p 211290
10/11/2022 177.20p 180.00p 170.40p 174.00p 285599
09/11/2022 180.00p 182.80p 174.00p 174.00p 136666
08/11/2022 176.00p 181.81p 175.00p 180.00p 278570
07/11/2022 181.80p 184.40p 170.00p 173.20p 182760
04/11/2022 177.40p 184.61p 177.00p 177.00p 52237
03/11/2022 180.60p 180.80p 177.60p 177.60p 79654
02/11/2022 189.20p 189.60p 177.60p 177.60p 345737
01/11/2022 183.20p 187.80p 180.20p 185.00p 51235
31/10/2022 181.20p 187.80p 177.20p 181.20p 16682
28/10/2022 177.00p 187.80p 175.00p 181.40p 79343
27/10/2022 181.40p 182.98p 173.60p 173.60p 845902
26/10/2022 176.40p 184.00p 170.40p 170.40p 111623
25/10/2022 174.00p 180.00p 172.00p 172.80p 92314
24/10/2022 175.00p 183.80p 174.75p 175.00p 124025
21/10/2022 177.00p 181.00p 175.00p 175.00p 85615
20/10/2022 179.00p 184.00p 177.40p 177.40p 52382
19/10/2022 186.00p 187.26p 178.10p 180.00p 277101
18/10/2022 189.80p 198.80p 185.40p 185.40p 55857
17/10/2022 195.00p 208.50p 186.00p 186.00p 116739
14/10/2022 200.00p 209.50p 195.00p 195.00p 149386
13/10/2022 210.50p 211.89p 200.00p 202.00p 105191
12/10/2022 220.00p 220.00p 210.00p 211.00p 155043
11/10/2022 225.00p 230.50p 220.00p 220.00p 80435
10/10/2022 225.00p 232.50p 225.00p 225.00p 2304
07/10/2022 236.00p 236.00p 228.00p 228.00p 19328
06/10/2022 235.50p 235.50p 230.71p 235.50p 1290
05/10/2022 230.00p 238.43p 230.00p 232.50p 19289
04/10/2022 233.00p 233.00p 229.09p 232.00p 47978
03/10/2022 234.00p 239.50p 225.00p 232.50p 20852
30/09/2022 235.00p 239.50p 231.46p 232.00p 35399
29/09/2022 233.50p 250.00p 232.09p 241.50p 104216
28/09/2022 240.50p 256.50p 230.00p 230.00p 184754
27/09/2022 245.00p 256.00p 245.00p 245.00p 6684
26/09/2022 249.50p 249.50p 244.50p 246.00p 139199
23/09/2022 250.00p 255.34p 248.50p 248.50p 4469
22/09/2022 257.50p 262.26p 253.55p 261.00p 28388
21/09/2022 263.00p 263.50p 250.50p 259.00p 22639
20/09/2022 260.00p 263.50p 255.50p 260.00p 237168
19/09/2022 259.00p 263.50p 252.55p 263.50p 27890
16/09/2022 259.00p 263.50p 252.55p 263.50p 27890
15/09/2022 255.00p 259.00p 243.70p 259.00p 146797
14/09/2022 255.00p 255.00p 243.26p 247.00p 22392
13/09/2022 253.50p 255.00p 241.00p 250.00p 39803
12/09/2022 241.00p 250.24p 241.00p 243.00p 21237
09/09/2022 256.00p 259.50p 241.00p 247.00p 8835
08/09/2022 241.00p 250.00p 240.65p 250.00p 17825
07/09/2022 245.00p 260.00p 245.00p 251.50p 8412
06/09/2022 250.00p 259.50p 245.00p 250.00p 99749
05/09/2022 241.00p 254.86p 241.00p 247.00p 6161
02/09/2022 247.00p 259.50p 242.11p 245.00p 195757
01/09/2022 247.50p 259.00p 241.50p 245.00p 83806
31/08/2022 258.00p 259.00p 245.00p 245.00p 54862
30/08/2022 256.00p 264.50p 245.00p 257.00p 35016
29/08/2022 259.00p 265.00p 250.00p 258.00p 141679
26/08/2022 259.00p 265.00p 250.00p 258.00p 141679
25/08/2022 262.00p 263.60p 258.44p 262.00p 1912
24/08/2022 255.50p 269.50p 255.00p 262.00p 173024
23/08/2022 259.50p 264.50p 253.92p 257.00p 51464
22/08/2022 255.00p 269.50p 255.00p 259.50p 203524
19/08/2022 257.00p 269.50p 257.00p 257.00p 7278
18/08/2022 262.00p 263.60p 256.05p 262.00p 7721
17/08/2022 260.00p 268.50p 256.55p 268.50p 9338
16/08/2022 257.50p 264.82p 254.60p 257.00p 111908
15/08/2022 255.00p 269.50p 252.00p 258.00p 48323
12/08/2022 265.00p 268.00p 260.00p 260.00p 10405
11/08/2022 260.50p 270.00p 256.05p 270.00p 4527
10/08/2022 265.00p 269.50p 260.50p 261.00p 20611
09/08/2022 263.00p 270.00p 256.50p 270.00p 109686
08/08/2022 268.50p 275.00p 255.00p 260.00p 44307
05/08/2022 270.00p 272.50p 266.00p 272.50p 30478
04/08/2022 267.00p 269.00p 265.00p 269.00p 175187
03/08/2022 263.00p 271.00p 259.52p 269.00p 12816
02/08/2022 269.00p 270.00p 256.50p 256.50p 31610
01/08/2022 265.00p 269.00p 260.50p 269.00p 275796
29/07/2022 268.50p 268.50p 258.50p 258.50p 63828
28/07/2022 262.50p 268.50p 254.00p 268.00p 156305
27/07/2022 264.00p 264.00p 254.50p 255.00p 64998
26/07/2022 260.00p 267.00p 257.39p 262.00p 19787
25/07/2022 264.00p 269.50p 254.89p 257.00p 106568
22/07/2022 265.00p 265.00p 262.50p 263.00p 22032
21/07/2022 262.50p 265.00p 260.31p 265.00p 7257
20/07/2022 269.00p 269.00p 259.50p 265.00p 43087
19/07/2022 269.50p 270.00p 259.00p 270.00p 7440
18/07/2022 263.50p 265.00p 257.00p 265.00p 3956
15/07/2022 264.50p 269.00p 255.00p 255.00p 19202
14/07/2022 266.00p 269.00p 260.00p 260.00p 102878
13/07/2022 261.50p 267.00p 258.00p 267.00p 7840
12/07/2022 262.00p 269.08p 252.00p 252.00p 32859
11/07/2022 260.00p 268.28p 260.00p 264.50p 17390
08/07/2022 259.50p 266.00p 254.31p 266.00p 6258
07/07/2022 258.50p 260.00p 253.50p 253.50p 5225
06/07/2022 255.00p 260.37p 250.00p 257.00p 30794
05/07/2022 250.50p 256.00p 245.55p 250.00p 94798
04/07/2022 250.00p 263.69p 248.50p 248.50p 28049
01/07/2022 255.00p 255.00p 247.00p 247.00p 24019
30/06/2022 264.50p 264.50p 251.00p 251.00p 49673
29/06/2022 259.00p 264.50p 255.00p 264.00p 17172
28/06/2022 265.00p 265.00p 255.00p 255.00p 6585
27/06/2022 260.00p 260.00p 256.68p 260.00p 7906
24/06/2022 257.00p 257.50p 247.50p 247.50p 8349
23/06/2022 248.00p 259.50p 248.00p 251.00p 117814
22/06/2022 249.00p 254.50p 245.46p 251.00p 8132
21/06/2022 250.50p 256.00p 245.00p 245.00p 32937
20/06/2022 250.50p 257.56p 250.00p 250.00p 131554
17/06/2022 255.50p 260.25p 250.00p 250.00p 11248
16/06/2022 255.00p 262.18p 252.00p 252.00p 25943
15/06/2022 262.00p 264.50p 253.00p 255.00p 45238
14/06/2022 258.00p 267.50p 255.00p 265.50p 156854
13/06/2022 260.50p 260.50p 255.00p 255.00p 43541
10/06/2022 269.00p 273.00p 260.00p 260.00p 311338
09/06/2022 265.00p 274.27p 262.50p 268.50p 63395
08/06/2022 266.50p 266.95p 261.98p 262.50p 23207
07/06/2022 265.00p 265.53p 257.00p 260.00p 27096
06/06/2022 256.00p 268.50p 250.50p 261.00p 45239
01/06/2022 245.00p 259.50p 244.05p 256.00p 71447
31/05/2022 243.50p 248.53p 227.50p 248.50p 139124
27/05/2022 240.50p 242.00p 235.00p 239.00p 104125
26/05/2022 240.50p 240.50p 235.00p 239.00p 14961
25/05/2022 236.00p 242.50p 235.50p 238.50p 16130
24/05/2022 238.50p 239.40p 235.00p 235.00p 13087
23/05/2022 237.50p 239.93p 230.00p 235.00p 59704
20/05/2022 233.50p 237.50p 231.50p 235.00p 68847
19/05/2022 234.50p 238.29p 229.00p 233.50p 47475
18/05/2022 238.00p 243.25p 232.30p 240.50p 97724
17/05/2022 231.00p 236.50p 228.42p 235.00p 201682
16/05/2022 241.00p 241.00p 226.50p 230.00p 391717
13/05/2022 244.50p 251.20p 235.00p 237.00p 86906
12/05/2022 240.50p 247.00p 240.00p 243.00p 153628
11/05/2022 236.50p 245.00p 229.78p 242.00p 53636
10/05/2022 234.50p 238.30p 227.00p 235.00p 37098
09/05/2022 234.00p 240.74p 230.00p 230.00p 122496
06/05/2022 235.00p 244.50p 230.50p 240.00p 136033
05/05/2022 240.50p 255.00p 240.00p 240.00p 75263
04/05/2022 244.00p 247.97p 240.00p 244.00p 68455
03/05/2022 250.00p 256.00p 245.00p 247.00p 38003
02/05/2022 272.00p 277.00p 250.50p 250.50p 434274
29/04/2022 272.00p 277.00p 250.50p 250.50p 434274
28/04/2022 286.00p 292.53p 270.00p 274.00p 96636
27/04/2022 289.00p 291.00p 280.00p 285.00p 26765
26/04/2022 277.50p 298.28p 273.00p 295.00p 542605
25/04/2022 261.00p 284.00p 261.00p 280.00p 70090
22/04/2022 270.50p 272.50p 264.83p 267.00p 25438
21/04/2022 271.00p 272.50p 265.00p 268.00p 27270
20/04/2022 260.50p 267.50p 260.00p 265.00p 103212
19/04/2022 272.50p 272.50p 260.00p 267.50p 13314
14/04/2022 266.00p 270.84p 260.00p 268.00p 103698
13/04/2022 260.50p 270.00p 260.00p 270.00p 36127
12/04/2022 260.00p 264.00p 259.00p 262.00p 57747
11/04/2022 262.00p 265.00p 253.00p 260.50p 75524
08/04/2022 251.50p 254.50p 248.00p 249.50p 15312
07/04/2022 249.00p 256.17p 245.50p 251.00p 41382
06/04/2022 250.50p 254.45p 246.00p 250.00p 22496
05/04/2022 250.00p 257.00p 245.00p 247.50p 158202
04/04/2022 262.00p 262.20p 254.00p 254.00p 463560
01/04/2022 245.00p 262.50p 240.50p 261.00p 127191
31/03/2022 261.00p 262.00p 257.00p 257.00p 101682
30/03/2022 259.00p 262.20p 255.00p 258.00p 61454
29/03/2022 257.00p 263.00p 252.60p 263.00p 69402
28/03/2022 250.00p 262.00p 247.00p 250.00p 131477
25/03/2022 262.00p 268.00p 252.00p 252.00p 76224
24/03/2022 270.00p 273.04p 261.00p 261.00p 103295
23/03/2022 270.00p 278.00p 257.00p 268.00p 35082
22/03/2022 272.00p 278.00p 272.00p 275.00p 121825
21/03/2022 265.00p 275.00p 265.00p 275.00p 74598
18/03/2022 266.00p 268.00p 264.00p 268.00p 51222
17/03/2022 262.00p 267.00p 260.00p 267.00p 91726
16/03/2022 248.00p 282.00p 247.40p 260.00p 400150
15/03/2022 249.00p 252.00p 246.50p 248.00p 66466

*Close Price adjusted for both dividends and splits