Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/06/2021 375.00p 381.00p 373.00p 378.00p 30682
01/06/2021 373.00p 384.00p 373.00p 377.00p 27171
28/05/2021 360.00p 373.00p 360.00p 373.00p 71587
27/05/2021 370.00p 378.00p 356.00p 359.00p 117818
26/05/2021 377.00p 379.00p 365.00p 370.00p 29699
25/05/2021 380.00p 384.00p 369.00p 369.00p 323291
24/05/2021 361.00p 384.00p 360.00p 384.00p 245864
21/05/2021 358.00p 370.00p 355.00p 365.00p 67534
20/05/2021 361.00p 368.00p 350.63p 356.00p 47912
19/05/2021 367.00p 383.83p 350.00p 363.00p 82752
18/05/2021 378.00p 380.00p 369.00p 369.00p 18805
17/05/2021 381.00p 386.25p 372.00p 372.00p 24579
14/05/2021 385.00p 386.00p 378.00p 380.00p 81562
13/05/2021 378.00p 384.00p 367.00p 379.00p 234542
12/05/2021 383.00p 387.60p 374.00p 380.00p 94234
11/05/2021 398.00p 400.00p 377.00p 377.00p 471751
10/05/2021 399.00p 410.60p 392.00p 394.00p 106113
07/05/2021 402.00p 419.86p 393.66p 398.00p 301171
06/05/2021 389.00p 391.00p 376.13p 391.00p 83915
05/05/2021 380.00p 390.00p 375.00p 375.00p 59827
04/05/2021 377.00p 388.00p 373.00p 373.00p 70673
03/05/2021 380.00p 388.00p 377.00p 381.00p 67794
30/04/2021 380.00p 388.00p 377.00p 381.00p 67794
29/04/2021 381.00p 384.80p 377.89p 381.00p 102340
28/04/2021 382.00p 385.00p 377.00p 383.00p 61314
27/04/2021 381.00p 383.00p 375.00p 375.00p 91857
26/04/2021 377.00p 385.02p 372.00p 380.00p 50187
23/04/2021 384.00p 387.00p 376.00p 380.00p 87803
22/04/2021 384.00p 389.00p 384.00p 385.00p 75495
21/04/2021 382.00p 388.00p 379.00p 383.00p 249170
20/04/2021 385.00p 388.00p 371.00p 381.00p 161183
19/04/2021 395.00p 395.00p 386.00p 388.00p 49699
16/04/2021 393.00p 396.43p 384.60p 390.00p 28690
15/04/2021 390.00p 394.00p 383.00p 390.00p 45913
14/04/2021 389.00p 396.00p 378.60p 389.00p 35841
13/04/2021 384.00p 395.00p 377.00p 386.00p 26488
12/04/2021 389.00p 396.00p 381.00p 386.00p 66434
09/04/2021 385.00p 390.00p 384.00p 390.00p 84561
08/04/2021 386.00p 390.00p 385.00p 386.00p 70596
07/04/2021 390.00p 396.00p 383.00p 391.00p 87273
06/04/2021 389.00p 390.00p 376.48p 390.00p 79401
02/04/2021 382.00p 386.00p 377.00p 377.00p 49022
01/04/2021 382.00p 386.00p 377.00p 377.00p 49022
31/03/2021 386.50p 394.50p 377.00p 377.00p 107625
30/03/2021 381.00p 393.49p 378.00p 390.00p 110119
29/03/2021 372.50p 379.50p 367.00p 379.50p 58580
26/03/2021 375.50p 380.50p 363.50p 366.50p 58515
25/03/2021 371.00p 379.50p 370.50p 378.50p 337987
24/03/2021 381.00p 381.00p 365.00p 370.00p 144250
23/03/2021 371.00p 381.00p 365.00p 376.00p 74902
22/03/2021 376.00p 378.00p 368.50p 375.00p 93471
19/03/2021 377.50p 388.90p 375.50p 375.50p 12223
18/03/2021 380.00p 382.38p 376.00p 376.00p 15213
17/03/2021 383.00p 389.50p 382.20p 382.50p 59057
16/03/2021 387.00p 387.95p 379.63p 384.00p 202869
15/03/2021 389.50p 389.50p 381.50p 388.00p 39449
12/03/2021 388.00p 388.00p 375.50p 380.00p 32384
11/03/2021 382.50p 389.50p 377.50p 385.00p 74470
10/03/2021 370.00p 379.09p 366.26p 374.00p 103830
09/03/2021 387.00p 387.00p 374.00p 383.00p 228471
08/03/2021 373.00p 390.00p 365.70p 376.00p 391595
05/03/2021 362.00p 373.00p 358.00p 369.00p 270575
04/03/2021 355.00p 362.00p 354.00p 360.00p 68474
03/03/2021 340.50p 357.46p 340.50p 355.00p 158137
02/03/2021 339.50p 348.00p 330.50p 348.00p 506666
01/03/2021 330.50p 340.00p 330.00p 335.00p 86623
26/02/2021 346.00p 349.66p 330.00p 332.00p 54860
25/02/2021 337.50p 347.90p 337.50p 341.00p 22045
24/02/2021 348.00p 350.00p 336.50p 337.50p 102325
23/02/2021 353.50p 354.00p 348.00p 351.00p 32031
22/02/2021 350.00p 350.00p 347.50p 350.00p 27205
19/02/2021 349.50p 350.00p 339.50p 350.00p 54580
18/02/2021 356.00p 357.50p 345.00p 350.00p 83380
17/02/2021 354.00p 354.00p 344.55p 350.00p 38836
16/02/2021 349.50p 350.00p 345.11p 346.50p 65133
15/02/2021 348.00p 354.50p 340.50p 350.00p 93038
12/02/2021 353.00p 353.00p 343.00p 343.50p 33161
11/02/2021 355.00p 355.00p 348.55p 355.00p 27196
10/02/2021 346.00p 354.50p 338.50p 350.00p 42012
09/02/2021 340.00p 345.00p 329.00p 345.00p 54775
08/02/2021 339.00p 339.50p 330.48p 332.00p 16237
05/02/2021 316.50p 337.00p 316.50p 337.00p 64315
04/02/2021 320.50p 332.00p 320.50p 328.00p 26062
03/02/2021 325.00p 330.00p 320.69p 328.50p 5770
02/02/2021 319.50p 332.50p 318.50p 325.00p 168207
01/02/2021 338.50p 338.50p 319.96p 320.00p 81615
29/01/2021 327.00p 340.00p 326.11p 330.00p 35774
28/01/2021 334.50p 334.50p 320.00p 323.00p 36966
27/01/2021 322.00p 337.50p 319.00p 333.00p 17981
26/01/2021 335.00p 337.70p 316.50p 322.50p 24264
25/01/2021 326.00p 339.50p 320.00p 321.00p 52369
22/01/2021 325.00p 339.50p 322.00p 337.00p 25566
21/01/2021 338.00p 338.00p 324.66p 325.00p 50409
20/01/2021 326.50p 335.50p 326.00p 331.00p 52387
19/01/2021 327.50p 335.76p 323.50p 325.50p 104371
18/01/2021 330.50p 340.25p 325.00p 330.50p 216248
15/01/2021 339.00p 340.00p 331.00p 335.00p 56873
14/01/2021 338.50p 338.50p 325.50p 325.50p 9585
13/01/2021 330.50p 343.00p 323.00p 331.00p 84434
12/01/2021 329.00p 344.50p 317.00p 336.50p 91766
11/01/2021 330.50p 337.50p 322.00p 323.50p 33871
08/01/2021 330.00p 334.00p 326.05p 333.00p 102487
07/01/2021 330.50p 331.00p 328.02p 330.00p 43276
06/01/2021 332.50p 338.31p 329.00p 329.00p 48369
05/01/2021 331.00p 339.50p 320.50p 331.00p 29143
04/01/2021 340.00p 340.00p 322.00p 325.00p 47942
31/12/2020 324.50p 338.50p 321.35p 338.50p 13589
30/12/2020 341.00p 341.00p 318.00p 320.00p 418787
29/12/2020 335.50p 342.00p 333.85p 342.00p 82143
28/12/2020 330.00p 344.00p 329.76p 336.50p 31419
24/12/2020 330.00p 344.00p 329.76p 336.50p 31419
23/12/2020 326.00p 330.00p 320.00p 330.00p 36039
22/12/2020 312.50p 328.60p 312.25p 326.00p 22505
21/12/2020 328.50p 330.00p 308.50p 308.50p 78620
18/12/2020 334.50p 338.00p 327.04p 333.00p 30292
17/12/2020 331.50p 340.00p 324.50p 340.00p 21629
16/12/2020 330.00p 332.22p 325.00p 331.00p 281604
15/12/2020 339.50p 339.50p 317.15p 329.50p 216559
14/12/2020 339.50p 340.00p 330.50p 333.50p 44954
11/12/2020 353.00p 356.00p 334.00p 339.00p 181069
10/12/2020 348.50p 359.42p 345.00p 347.50p 32505
09/12/2020 340.50p 354.74p 335.50p 350.00p 238742
08/12/2020 350.00p 350.00p 333.00p 341.50p 110580
07/12/2020 350.00p 359.50p 343.00p 344.00p 47178
04/12/2020 340.00p 358.00p 340.00p 358.00p 16711
03/12/2020 346.00p 349.90p 340.00p 340.00p 99647
02/12/2020 349.50p 350.00p 331.46p 340.00p 41727
01/12/2020 345.00p 349.00p 337.50p 342.00p 177463
30/11/2020 336.50p 345.00p 334.00p 345.00p 38162
27/11/2020 335.50p 340.39p 328.00p 334.50p 22286
26/11/2020 341.00p 341.00p 331.00p 337.00p 8808
25/11/2020 342.00p 343.50p 334.00p 334.00p 46645
24/11/2020 340.00p 345.00p 334.00p 345.00p 51775
23/11/2020 333.50p 340.00p 331.00p 340.00p 439367
20/11/2020 333.50p 333.92p 327.00p 330.00p 137364
19/11/2020 333.00p 335.00p 327.00p 331.00p 312406
18/11/2020 314.50p 330.00p 314.00p 330.00p 116436
17/11/2020 325.00p 334.62p 315.00p 316.00p 39095
16/11/2020 303.50p 325.00p 301.00p 324.00p 78303
13/11/2020 302.00p 303.93p 297.64p 299.00p 37371
12/11/2020 295.00p 300.09p 294.50p 299.00p 58948
10/11/2020 302.00p 302.00p 295.00p 295.00p 30249
09/11/2020 297.00p 305.00p 295.59p 305.00p 447874
06/11/2020 294.50p 300.37p 286.00p 286.50p 17309
05/11/2020 292.00p 297.00p 288.00p 293.00p 231980
04/11/2020 294.00p 295.00p 290.50p 293.00p 23206
03/11/2020 294.50p 298.50p 292.00p 295.00p 76454
02/11/2020 297.00p 297.75p 293.00p 294.00p 14401
30/10/2020 293.50p 298.00p 292.00p 298.00p 9758
29/10/2020 297.50p 298.50p 292.00p 296.00p 14230
28/10/2020 297.00p 298.00p 293.50p 297.00p 12844
27/10/2020 294.00p 298.18p 294.00p 294.00p 56699
26/10/2020 295.00p 298.50p 295.00p 295.00p 5189
23/10/2020 292.00p 299.50p 292.00p 296.00p 116718
22/10/2020 292.50p 296.65p 292.00p 292.00p 27796
21/10/2020 294.00p 296.32p 291.00p 292.00p 9495
20/10/2020 296.00p 297.00p 293.18p 297.00p 22623
19/10/2020 293.50p 298.00p 291.00p 298.00p 12753
16/10/2020 295.50p 297.50p 292.00p 292.00p 24742
15/10/2020 294.50p 299.17p 291.00p 291.00p 1130721
14/10/2020 297.50p 299.00p 290.50p 295.50p 28649
13/10/2020 295.00p 299.23p 290.00p 294.50p 18882
12/10/2020 299.50p 299.96p 293.50p 294.00p 69034
09/10/2020 299.00p 300.00p 290.77p 297.00p 12042
08/10/2020 299.50p 300.00p 290.00p 300.00p 26555
07/10/2020 289.50p 295.00p 289.00p 290.00p 1103469
06/10/2020 296.50p 296.50p 289.83p 294.00p 839705
05/10/2020 295.00p 300.00p 294.00p 300.00p 38522
02/10/2020 297.50p 300.00p 295.71p 300.00p 361185
01/10/2020 300.00p 300.00p 295.00p 300.00p 18020
30/09/2020 299.50p 299.50p 293.50p 296.00p 30649
29/09/2020 296.00p 300.00p 290.00p 300.00p 45015
28/09/2020 300.00p 300.00p 292.50p 295.00p 193172
25/09/2020 296.50p 297.23p 293.00p 293.00p 7088
24/09/2020 298.00p 298.82p 293.00p 293.00p 5630
23/09/2020 294.00p 298.00p 294.00p 294.00p 79088
22/09/2020 300.00p 300.00p 292.50p 292.50p 68869
21/09/2020 299.50p 300.00p 294.50p 300.00p 11933
18/09/2020 295.00p 300.00p 295.00p 297.00p 23616
17/09/2020 295.50p 304.41p 293.00p 297.75p 144146
16/09/2020 294.00p 302.66p 293.50p 293.50p 93234
15/09/2020 299.50p 300.00p 293.00p 300.00p 152694
14/09/2020 295.00p 295.00p 290.00p 290.00p 103662
11/09/2020 295.50p 296.00p 292.00p 295.00p 21037
10/09/2020 295.50p 296.00p 292.00p 296.00p 126657
09/09/2020 294.00p 294.00p 287.00p 290.00p 2648
08/09/2020 296.50p 297.47p 294.00p 296.50p 35631
07/09/2020 297.00p 297.00p 294.00p 296.00p 9966
04/09/2020 289.00p 296.50p 285.00p 296.50p 12660
03/09/2020 296.00p 296.50p 292.00p 292.00p 3098
02/09/2020 295.00p 303.00p 292.00p 294.00p 23738
01/09/2020 297.00p 297.00p 292.00p 294.50p 24096
31/08/2020 297.50p 298.00p 293.00p 293.00p 10160
28/08/2020 297.50p 298.00p 293.00p 293.00p 10160
27/08/2020 297.50p 298.50p 294.00p 294.00p 108186
26/08/2020 300.00p 300.00p 296.00p 296.00p 51226
25/08/2020 299.50p 300.00p 296.50p 297.00p 197663
24/08/2020 298.50p 300.44p 296.00p 300.00p 8576
21/08/2020 294.50p 300.00p 293.00p 299.50p 5337
20/08/2020 294.00p 299.90p 290.00p 290.00p 7723

*Close Price adjusted for both dividends and splits