Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/08/2020 297.00p 300.00p 283.45p 298.50p 45904
18/08/2020 299.00p 302.00p 297.00p 302.00p 3138
17/08/2020 299.00p 299.50p 289.56p 296.50p 16009
14/08/2020 298.50p 304.50p 283.00p 292.00p 31457
13/08/2020 305.00p 305.00p 295.00p 299.00p 16036
12/08/2020 300.00p 305.00p 297.00p 305.00p 126227
11/08/2020 295.00p 305.00p 294.00p 305.00p 11450
10/08/2020 299.00p 303.80p 295.74p 296.75p 15868
07/08/2020 299.50p 300.00p 296.50p 300.00p 5196
06/08/2020 300.00p 300.00p 290.50p 293.50p 26991
05/08/2020 290.00p 305.00p 285.70p 305.00p 17871
04/08/2020 282.50p 298.95p 282.00p 282.00p 69670
03/08/2020 298.00p 300.00p 283.00p 283.00p 5717
31/07/2020 290.50p 296.65p 280.69p 285.00p 14430
30/07/2020 288.50p 297.00p 280.00p 280.00p 122292
29/07/2020 302.00p 302.00p 288.00p 288.00p 11992
28/07/2020 301.50p 301.50p 291.00p 292.00p 16179
27/07/2020 306.00p 306.00p 297.81p 300.00p 10680
24/07/2020 305.00p 308.00p 298.00p 298.00p 17690
23/07/2020 303.00p 309.52p 300.50p 305.00p 66664
22/07/2020 309.00p 315.00p 290.00p 305.00p 213184
21/07/2020 310.00p 310.50p 301.00p 306.00p 27299
20/07/2020 310.00p 312.50p 300.00p 310.00p 7522
17/07/2020 309.50p 309.50p 297.06p 305.00p 24982
16/07/2020 304.00p 308.44p 297.77p 305.00p 118743
15/07/2020 303.00p 307.00p 303.00p 305.00p 3529
14/07/2020 315.00p 315.00p 302.00p 305.00p 7098
13/07/2020 308.00p 314.00p 304.61p 311.50p 17438
10/07/2020 305.00p 308.70p 301.04p 304.00p 119824
09/07/2020 307.00p 308.50p 297.54p 302.50p 68634
08/07/2020 311.00p 320.00p 309.04p 310.00p 109219
07/07/2020 310.50p 320.00p 309.33p 311.00p 24405
06/07/2020 313.50p 315.00p 307.00p 307.00p 568106
03/07/2020 322.00p 324.00p 312.00p 313.50p 114222
02/07/2020 316.00p 320.00p 312.00p 312.00p 56888
29/06/2020 313.00p 320.00p 311.50p 315.00p 24987
26/06/2020 315.00p 315.00p 308.00p 311.00p 42077
25/06/2020 308.50p 319.50p 306.00p 306.00p 15805
24/06/2020 308.00p 317.50p 304.00p 309.50p 19902
23/06/2020 314.00p 316.00p 308.00p 311.50p 44276
22/06/2020 310.00p 314.00p 307.50p 312.00p 65121
19/06/2020 310.00p 314.46p 306.38p 310.00p 85082
18/06/2020 309.50p 310.84p 304.00p 306.00p 145884
17/06/2020 300.00p 312.50p 297.00p 311.00p 95203
16/06/2020 307.00p 307.00p 296.50p 296.50p 44324
15/06/2020 311.00p 311.00p 300.00p 303.00p 53895
12/06/2020 305.00p 314.00p 295.00p 304.00p 69127
11/06/2020 311.00p 311.00p 304.50p 306.00p 49237
10/06/2020 310.50p 312.00p 308.00p 311.00p 39550
09/06/2020 310.50p 320.00p 308.00p 311.00p 20198
08/06/2020 309.00p 311.00p 304.00p 311.00p 84094
05/06/2020 309.50p 319.50p 306.50p 311.00p 18080
04/06/2020 312.00p 317.00p 304.00p 311.00p 20284
03/06/2020 307.50p 320.50p 303.00p 311.00p 29286
02/06/2020 311.00p 315.00p 305.50p 312.00p 17297
01/06/2020 300.00p 315.00p 300.00p 300.00p 124407
01/06/2020 300.00p 315.00p 300.00p 300.00p 124407
01/06/2020 300.00p 315.00p 300.00p 300.00p 124407
27/05/2020 305.50p 305.50p 297.50p 298.00p 49460
26/05/2020 300.00p 304.50p 295.00p 296.00p 99464
22/05/2020 294.00p 306.00p 294.00p 303.00p 480964
21/05/2020 292.50p 297.00p 290.00p 294.00p 68299
20/05/2020 288.00p 292.50p 286.00p 287.00p 17277
19/05/2020 290.00p 297.50p 285.50p 288.00p 62092
18/05/2020 287.00p 297.50p 284.00p 290.50p 36521
15/05/2020 280.00p 288.00p 280.00p 281.50p 390501
14/05/2020 272.00p 280.00p 272.00p 275.00p 55280
13/05/2020 270.00p 280.00p 265.00p 275.00p 54254
12/05/2020 288.00p 288.00p 260.00p 274.00p 248482
11/05/2020 280.50p 286.44p 270.00p 273.50p 130656
07/05/2020 266.00p 290.00p 266.00p 273.50p 40713
06/05/2020 270.00p 278.00p 264.50p 278.00p 70136
05/05/2020 261.50p 274.00p 261.50p 267.00p 17387
04/05/2020 265.00p 272.62p 265.00p 268.50p 65157
01/05/2020 262.50p 270.00p 258.00p 265.00p 44487
30/04/2020 264.00p 270.00p 260.50p 266.00p 2119328
29/04/2020 230.50p 270.00p 230.50p 270.00p 126115
28/04/2020 233.50p 250.00p 230.50p 249.00p 436532
27/04/2020 241.50p 248.94p 230.00p 230.00p 428895
24/04/2020 240.00p 248.35p 236.68p 240.00p 162428
23/04/2020 240.50p 259.00p 231.50p 238.00p 182315
22/04/2020 240.50p 253.80p 240.00p 240.00p 132955
21/04/2020 246.50p 253.51p 240.00p 240.00p 72053
20/04/2020 250.00p 251.50p 240.00p 242.00p 22851
17/04/2020 239.50p 251.00p 232.50p 240.50p 104199
16/04/2020 237.50p 238.00p 225.50p 225.50p 33786
15/04/2020 247.00p 249.00p 227.50p 235.00p 55388
14/04/2020 240.00p 262.93p 233.00p 250.00p 954754
09/04/2020 232.00p 240.00p 224.00p 232.00p 128270
08/04/2020 200.50p 229.50p 200.00p 229.50p 116471
07/04/2020 204.50p 214.12p 200.00p 206.50p 35005
06/04/2020 204.00p 205.00p 198.44p 200.00p 14120
03/04/2020 207.00p 207.00p 191.95p 205.00p 110135
02/04/2020 219.50p 219.50p 212.50p 215.50p 25589
01/04/2020 205.50p 218.41p 196.63p 215.00p 48937
31/03/2020 224.00p 230.00p 210.00p 210.00p 57259
30/03/2020 219.50p 234.00p 217.00p 221.50p 56980
27/03/2020 198.60p 216.00p 198.60p 206.50p 192582
26/03/2020 196.60p 204.00p 194.20p 200.50p 59285
25/03/2020 187.00p 201.50p 186.20p 201.50p 64894
24/03/2020 180.00p 186.60p 179.20p 185.00p 40988
23/03/2020 191.60p 195.00p 175.60p 178.00p 106383
20/03/2020 180.20p 205.50p 180.15p 195.00p 55636
19/03/2020 178.80p 181.00p 170.20p 177.00p 61980
18/03/2020 170.00p 176.00p 165.00p 167.00p 249892
17/03/2020 186.40p 188.20p 170.00p 171.00p 107435
16/03/2020 202.00p 205.47p 184.00p 184.00p 98048
13/03/2020 217.50p 217.50p 200.00p 206.00p 22126
12/03/2020 222.00p 222.50p 207.00p 215.00p 55439
11/03/2020 235.00p 235.00p 221.00p 221.00p 22670
10/03/2020 228.50p 235.50p 221.50p 224.00p 67974
09/03/2020 225.00p 231.00p 218.00p 227.00p 51364
06/03/2020 222.50p 240.00p 222.50p 230.00p 40703
05/03/2020 232.50p 247.33p 230.50p 237.50p 85184
04/03/2020 248.50p 250.50p 234.50p 235.00p 36941
03/03/2020 250.50p 260.00p 237.00p 237.00p 267459
02/03/2020 260.50p 266.88p 248.50p 250.00p 18782
28/02/2020 260.50p 266.00p 245.00p 252.00p 47282
27/02/2020 277.50p 290.00p 263.00p 263.00p 37866
26/02/2020 273.50p 290.00p 270.00p 276.50p 74950
25/02/2020 293.50p 293.50p 285.00p 287.00p 171966
24/02/2020 282.50p 287.00p 280.00p 280.00p 30030
21/02/2020 278.00p 290.00p 278.00p 290.00p 18866
20/02/2020 287.00p 288.00p 276.50p 276.50p 26644
19/02/2020 282.00p 290.00p 280.00p 288.50p 31392
18/02/2020 285.00p 285.20p 285.00p 285.00p 8046
17/02/2020 285.00p 293.50p 281.20p 291.00p 25392
14/02/2020 293.00p 297.00p 285.00p 285.00p 83213
13/02/2020 291.50p 293.00p 287.20p 293.00p 29469
12/02/2020 291.00p 297.50p 288.50p 293.00p 19253
11/02/2020 279.50p 293.50p 275.00p 292.50p 66883
10/02/2020 285.00p 288.87p 270.50p 270.50p 69523
07/02/2020 279.50p 293.00p 277.50p 293.00p 496159
06/02/2020 285.00p 285.00p 275.00p 278.00p 57826
05/02/2020 280.00p 290.00p 272.50p 279.00p 28019
04/02/2020 281.00p 297.00p 281.00p 285.00p 32701
03/02/2020 283.50p 292.50p 282.00p 289.00p 36398
31/01/2020 293.00p 293.00p 283.50p 285.50p 156630
30/01/2020 286.50p 294.00p 285.50p 290.50p 71665
29/01/2020 294.00p 294.00p 282.00p 288.00p 2579382
28/01/2020 295.00p 295.00p 287.00p 290.00p 105568
27/01/2020 292.00p 293.50p 286.00p 291.00p 21859
24/01/2020 294.50p 296.86p 291.00p 295.00p 26393
23/01/2020 288.00p 295.00p 285.00p 287.50p 27320
22/01/2020 283.00p 287.50p 281.00p 284.00p 81483
21/01/2020 285.50p 291.22p 280.00p 285.50p 73654
20/01/2020 295.00p 295.00p 280.00p 283.50p 60580
17/01/2020 288.00p 294.50p 285.00p 287.00p 43348
16/01/2020 298.00p 298.00p 285.00p 285.00p 48654
15/01/2020 290.00p 293.50p 280.00p 288.50p 135741
14/01/2020 281.00p 288.50p 280.00p 280.00p 21050
13/01/2020 288.50p 292.50p 275.04p 279.50p 40393
10/01/2020 291.50p 303.00p 290.00p 290.00p 99502
09/01/2020 300.00p 305.28p 292.04p 299.00p 116151
08/01/2020 298.50p 306.50p 298.50p 300.00p 33000
07/01/2020 300.00p 302.00p 300.00p 300.00p 26613
06/01/2020 295.50p 306.00p 295.50p 302.50p 14124
03/01/2020 305.00p 306.00p 296.00p 305.50p 56500
02/01/2020 294.00p 306.00p 294.00p 306.00p 18195
31/12/2019 309.50p 309.50p 296.00p 299.00p 7614
30/12/2019 302.50p 305.00p 295.42p 297.00p 42575
27/12/2019 304.00p 304.50p 295.00p 295.00p 11757
24/12/2019 302.00p 302.00p 299.50p 300.00p 12550
23/12/2019 295.00p 312.50p 295.00p 306.00p 14999
20/12/2019 304.50p 304.50p 296.50p 302.00p 285121
19/12/2019 301.50p 310.00p 291.85p 298.00p 752514
18/12/2019 307.00p 307.00p 290.50p 299.50p 163629
17/12/2019 297.50p 304.00p 287.50p 301.00p 268324
16/12/2019 279.50p 299.00p 275.77p 295.00p 109516
13/12/2019 266.50p 291.00p 266.50p 289.00p 217845
12/12/2019 260.00p 260.50p 252.50p 256.50p 18189
11/12/2019 265.50p 266.86p 258.00p 258.50p 331691
10/12/2019 265.00p 265.00p 258.50p 264.50p 24728
09/12/2019 261.50p 266.09p 260.00p 264.00p 50429
06/12/2019 257.50p 259.00p 250.00p 259.00p 190371
05/12/2019 246.50p 254.52p 245.88p 253.00p 68732
04/12/2019 235.00p 250.00p 230.64p 247.50p 73975
03/12/2019 247.50p 247.50p 233.00p 237.00p 8647
02/12/2019 249.50p 249.50p 232.00p 240.00p 52488
29/11/2019 244.50p 248.00p 236.50p 242.00p 40588
28/11/2019 245.00p 245.00p 237.50p 240.00p 42600
27/11/2019 245.00p 245.00p 237.00p 240.00p 10725
26/11/2019 244.50p 245.00p 233.50p 239.00p 63573
25/11/2019 243.00p 244.50p 239.00p 242.00p 12757
22/11/2019 243.00p 244.50p 237.16p 241.50p 20843
21/11/2019 249.50p 250.00p 235.00p 240.50p 20658
20/11/2019 239.00p 245.00p 239.00p 240.00p 90783
19/11/2019 238.50p 241.00p 237.00p 240.50p 386008
18/11/2019 240.00p 240.00p 233.00p 239.50p 208574
15/11/2019 233.50p 239.84p 233.50p 236.50p 3780
14/11/2019 229.00p 239.38p 229.00p 235.00p 107717
13/11/2019 240.00p 240.00p 228.00p 230.00p 610738
12/11/2019 235.00p 238.25p 230.00p 232.50p 1737504
11/11/2019 233.00p 234.12p 225.00p 228.00p 13068
08/11/2019 226.50p 237.00p 225.00p 226.00p 67179
07/11/2019 225.00p 237.50p 225.00p 226.00p 2341
06/11/2019 226.00p 230.50p 226.00p 227.50p 9285
05/11/2019 237.00p 237.72p 227.00p 231.50p 14310
04/11/2019 236.50p 236.50p 226.00p 226.50p 49776
01/11/2019 238.00p 238.00p 228.00p 228.00p 6762

*Close Price adjusted for both dividends and splits