Numis Corporation (NUM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/06/2017 254.75p 254.75p 245.75p 251.00p 3458
19/06/2017 248.00p 249.75p 245.00p 247.75p 10824
16/06/2017 242.25p 249.25p 240.00p 243.25p 3295450
15/06/2017 245.00p 247.75p 242.19p 244.00p 48354
14/06/2017 253.25p 253.25p 240.00p 243.75p 177543
13/06/2017 250.25p 256.50p 245.71p 250.50p 120859
12/06/2017 254.00p 257.75p 248.00p 252.00p 91537
09/06/2017 251.25p 262.44p 248.25p 252.00p 601362
08/06/2017 257.25p 259.00p 252.00p 257.25p 32339
07/06/2017 252.75p 256.75p 250.00p 255.00p 240251
06/06/2017 253.00p 263.50p 252.00p 257.25p 341016
05/06/2017 253.25p 257.75p 251.25p 255.25p 171730
02/06/2017 250.25p 255.25p 250.25p 253.50p 352611
01/06/2017 250.25p 257.25p 250.00p 254.25p 133815
31/05/2017 252.25p 256.81p 250.00p 252.00p 187384
30/05/2017 262.00p 268.09p 252.25p 256.25p 521175
26/05/2017 260.25p 267.50p 260.00p 262.00p 174013
25/05/2017 264.25p 268.00p 262.00p 263.00p 85624
24/05/2017 269.75p 271.75p 265.00p 269.75p 290465
23/05/2017 260.25p 270.80p 260.25p 263.75p 98034
22/05/2017 269.00p 274.31p 269.00p 269.25p 134180
19/05/2017 274.75p 275.25p 265.00p 272.75p 104351
18/05/2017 275.00p 278.50p 262.68p 275.00p 113328
17/05/2017 275.75p 278.00p 263.70p 275.75p 352674
16/05/2017 260.00p 269.75p 260.00p 268.50p 68706
15/05/2017 260.75p 270.75p 260.33p 268.75p 54101
12/05/2017 266.75p 275.25p 266.30p 268.50p 227999
11/05/2017 275.25p 276.00p 263.92p 272.75p 440221
10/05/2017 273.25p 280.00p 272.66p 278.25p 68701
09/05/2017 276.00p 280.00p 268.75p 275.00p 92850
08/05/2017 274.00p 285.00p 262.00p 270.00p 284086
05/05/2017 281.50p 285.00p 275.00p 278.25p 45816
04/05/2017 273.00p 280.00p 272.77p 276.50p 84172
03/05/2017 285.00p 285.00p 272.05p 277.75p 194415
02/05/2017 277.75p 280.75p 275.15p 276.50p 71229
28/04/2017 285.00p 285.00p 275.00p 278.00p 95643
27/04/2017 284.75p 285.00p 272.50p 283.50p 56624
26/04/2017 285.00p 285.00p 271.00p 278.25p 124211
25/04/2017 285.00p 285.00p 271.00p 275.75p 195220
24/04/2017 270.00p 285.00p 266.25p 282.50p 253295
21/04/2017 270.00p 270.00p 255.31p 265.25p 64791
20/04/2017 267.00p 267.00p 253.09p 266.00p 103047
19/04/2017 256.00p 269.25p 256.00p 262.50p 120510
18/04/2017 270.00p 270.00p 259.10p 263.00p 615748
13/04/2017 255.00p 268.75p 255.00p 259.25p 60451
12/04/2017 254.75p 268.75p 254.75p 263.75p 71733
11/04/2017 260.00p 263.50p 254.75p 260.50p 82064
10/04/2017 258.00p 270.00p 250.25p 263.00p 139866
07/04/2017 260.00p 260.00p 249.00p 256.75p 32888
06/04/2017 258.00p 259.75p 248.50p 256.00p 292565
05/04/2017 255.00p 258.00p 250.00p 255.75p 191983
04/04/2017 250.00p 253.75p 247.75p 251.00p 59292
03/04/2017 240.00p 249.25p 240.00p 245.75p 56389
31/03/2017 241.00p 250.00p 232.38p 246.50p 329916
30/03/2017 251.75p 256.90p 241.94p 246.25p 124605
29/03/2017 254.75p 258.50p 247.70p 250.00p 186022
28/03/2017 255.00p 259.76p 253.00p 255.00p 140727
27/03/2017 257.50p 257.81p 255.00p 255.00p 176302
24/03/2017 270.00p 270.00p 255.75p 256.50p 207364
23/03/2017 259.00p 261.75p 256.94p 259.00p 49894
22/03/2017 261.50p 263.75p 256.69p 258.50p 211165
21/03/2017 262.00p 263.44p 260.37p 261.25p 121359
20/03/2017 262.25p 263.85p 257.00p 260.50p 46430
17/03/2017 268.00p 268.00p 261.00p 263.25p 346870
16/03/2017 265.00p 265.00p 262.25p 263.75p 14739
15/03/2017 265.00p 267.75p 262.00p 264.75p 42513
14/03/2017 271.00p 271.00p 265.00p 268.00p 64879
13/03/2017 265.00p 276.13p 265.00p 268.00p 17137
10/03/2017 268.00p 277.25p 266.75p 275.00p 33304
09/03/2017 280.00p 280.00p 264.85p 268.25p 17962
08/03/2017 265.00p 278.00p 265.00p 272.50p 28867
07/03/2017 280.00p 280.00p 268.75p 275.25p 260901
06/03/2017 274.00p 279.75p 267.95p 274.00p 93361
03/03/2017 270.00p 275.00p 266.75p 268.25p 108826
02/03/2017 275.00p 275.00p 261.75p 274.00p 59304
01/03/2017 270.00p 274.75p 264.25p 268.00p 61920
28/02/2017 280.00p 280.00p 262.54p 267.00p 87705
27/02/2017 270.00p 279.25p 270.00p 272.75p 139279
24/02/2017 270.00p 280.00p 270.00p 275.00p 669117
23/02/2017 280.00p 281.00p 266.25p 280.00p 127393
22/02/2017 265.00p 280.00p 262.79p 279.75p 525792
21/02/2017 251.25p 263.50p 250.25p 260.75p 62749
20/02/2017 261.75p 265.00p 254.75p 263.25p 96452
17/02/2017 261.50p 268.50p 258.06p 268.00p 615552
16/02/2017 270.00p 275.73p 261.75p 263.00p 596463
15/02/2017 277.75p 277.75p 270.83p 273.25p 43302
14/02/2017 284.75p 284.75p 272.25p 272.50p 132308
13/02/2017 278.00p 284.75p 275.00p 275.00p 363031
10/02/2017 275.00p 281.50p 270.14p 278.50p 195011
09/02/2017 290.00p 290.00p 275.50p 277.75p 102736
08/02/2017 288.25p 292.38p 275.58p 280.25p 102254
07/02/2017 276.75p 290.50p 275.39p 286.25p 431995
06/02/2017 282.00p 283.25p 270.25p 275.00p 58572
03/02/2017 274.00p 283.38p 270.00p 280.00p 2082764
02/02/2017 262.00p 275.87p 262.00p 270.50p 790987
01/02/2017 257.50p 270.00p 257.50p 267.50p 63311
31/01/2017 257.50p 268.64p 257.50p 260.00p 593318
30/01/2017 255.00p 267.00p 249.20p 267.00p 128865
27/01/2017 242.75p 254.63p 242.75p 251.75p 82210
26/01/2017 255.00p 255.00p 247.50p 252.25p 28808
25/01/2017 249.00p 254.25p 249.00p 253.00p 224895
24/01/2017 245.25p 250.99p 243.00p 247.25p 78369
23/01/2017 260.00p 260.00p 243.50p 247.00p 242783
20/01/2017 251.00p 258.00p 250.18p 256.50p 333908
19/01/2017 252.00p 256.00p 246.50p 256.00p 194790
18/01/2017 241.00p 252.25p 241.00p 249.75p 49609
17/01/2017 235.00p 250.50p 235.00p 242.25p 910678
16/01/2017 250.00p 250.00p 236.00p 245.00p 77457
13/01/2017 235.00p 250.00p 235.00p 242.00p 228285
12/01/2017 235.00p 245.00p 235.00p 242.00p 20022
11/01/2017 248.00p 249.50p 236.00p 240.50p 306111
10/01/2017 235.00p 246.50p 235.00p 242.75p 195241
09/01/2017 248.00p 248.00p 234.55p 245.50p 165748
06/01/2017 245.00p 246.50p 239.25p 239.25p 282655
05/01/2017 230.00p 240.50p 230.00p 238.50p 242445
04/01/2017 242.00p 245.00p 230.75p 236.75p 71373
03/01/2017 250.00p 250.00p 235.15p 238.75p 85547
30/12/2016 232.00p 245.75p 232.00p 245.75p 18132
29/12/2016 238.75p 241.81p 233.75p 241.00p 183930
28/12/2016 245.00p 245.00p 237.00p 238.50p 53058
23/12/2016 234.00p 240.19p 234.00p 236.37p 192860
22/12/2016 236.75p 238.00p 232.00p 235.75p 33993
21/12/2016 245.00p 245.00p 234.18p 240.00p 92922
20/12/2016 245.00p 245.00p 235.25p 239.00p 40893
19/12/2016 235.00p 245.00p 235.00p 244.25p 690197
16/12/2016 250.00p 250.00p 235.84p 241.75p 191306
15/12/2016 240.00p 247.00p 240.00p 240.50p 368212
14/12/2016 253.75p 253.75p 241.00p 243.25p 193676
13/12/2016 240.00p 253.36p 240.00p 242.50p 167717
12/12/2016 245.00p 252.11p 240.00p 246.25p 358387
09/12/2016 237.75p 244.75p 233.25p 244.50p 324324
08/12/2016 228.25p 237.41p 225.91p 234.50p 359543
07/12/2016 237.00p 240.00p 227.75p 227.75p 974073
06/12/2016 230.25p 236.00p 227.75p 234.75p 60204
05/12/2016 233.00p 237.00p 224.75p 232.50p 101196
02/12/2016 232.75p 232.75p 223.00p 229.00p 32487
01/12/2016 225.75p 230.25p 225.75p 227.13p 4041
30/11/2016 222.75p 230.87p 222.75p 225.25p 62954
29/11/2016 229.75p 231.75p 222.00p 231.75p 253099
28/11/2016 226.00p 228.40p 223.65p 225.87p 16835
25/11/2016 228.25p 232.50p 225.66p 227.50p 106697
24/11/2016 227.75p 232.20p 225.75p 228.25p 589042
23/11/2016 232.50p 232.50p 223.25p 228.00p 83239
22/11/2016 229.25p 229.76p 223.25p 228.50p 217978
21/11/2016 227.50p 230.72p 227.00p 230.00p 11003
18/11/2016 228.25p 229.70p 221.75p 228.50p 296755
17/11/2016 221.25p 224.00p 221.25p 223.00p 3634672
16/11/2016 227.75p 232.67p 221.00p 223.38p 16893
15/11/2016 230.00p 230.28p 225.25p 227.00p 39146
14/11/2016 230.00p 230.25p 223.00p 230.25p 449044
11/11/2016 221.25p 226.00p 220.25p 223.00p 83118
10/11/2016 222.50p 225.71p 220.25p 221.75p 37346
09/11/2016 230.00p 230.00p 221.75p 221.75p 44608
08/11/2016 228.00p 230.10p 223.50p 226.75p 115045
07/11/2016 229.75p 229.75p 225.25p 228.00p 42487
04/11/2016 225.00p 227.13p 223.00p 225.00p 193453
03/11/2016 227.50p 230.75p 226.36p 230.75p 7453
02/11/2016 230.00p 230.50p 222.50p 228.75p 30512
01/11/2016 225.25p 228.16p 222.50p 224.75p 30775
31/10/2016 222.50p 227.25p 222.50p 224.25p 298272
28/10/2016 230.00p 230.00p 223.50p 226.75p 16495
27/10/2016 237.00p 237.00p 222.84p 226.50p 346744
26/10/2016 235.00p 237.00p 227.00p 237.00p 61493
25/10/2016 235.00p 235.00p 225.25p 227.00p 31089
24/10/2016 235.00p 235.00p 224.50p 228.75p 40333
21/10/2016 230.00p 230.00p 226.00p 230.00p 142876
20/10/2016 235.00p 235.00p 225.50p 229.25p 67037
19/10/2016 230.00p 230.00p 225.25p 228.50p 19598
18/10/2016 235.00p 235.00p 227.00p 230.50p 492218
17/10/2016 235.00p 235.00p 225.75p 229.50p 90932
14/10/2016 226.50p 230.00p 224.38p 229.50p 34563
13/10/2016 227.75p 230.00p 222.00p 223.50p 63763
12/10/2016 229.75p 229.75p 223.19p 228.75p 24423
11/10/2016 232.00p 234.75p 226.81p 229.25p 18419
10/10/2016 228.00p 234.25p 227.75p 227.75p 129344
07/10/2016 226.50p 228.03p 222.00p 226.00p 55232
06/10/2016 226.00p 229.50p 218.81p 224.00p 27193
05/10/2016 226.00p 226.00p 221.75p 221.75p 321319
04/10/2016 220.00p 227.50p 216.25p 222.75p 92706
03/10/2016 230.00p 232.00p 220.50p 223.50p 80535
30/09/2016 218.00p 225.00p 218.00p 219.00p 139294
29/09/2016 225.25p 226.24p 221.70p 225.25p 13589
28/09/2016 220.00p 224.00p 218.00p 223.75p 13639
27/09/2016 218.25p 229.25p 218.25p 224.25p 178475
26/09/2016 219.75p 226.25p 219.75p 222.50p 157030
23/09/2016 223.75p 228.07p 222.25p 225.25p 226438
22/09/2016 223.50p 230.00p 221.30p 229.50p 27454
21/09/2016 227.75p 230.38p 220.25p 224.25p 27802
20/09/2016 234.50p 234.50p 228.25p 228.25p 3600
19/09/2016 237.00p 237.00p 225.25p 228.00p 16187
16/09/2016 229.50p 235.75p 227.50p 229.00p 22285
15/09/2016 235.00p 235.00p 225.53p 227.75p 137052
14/09/2016 230.00p 235.00p 227.25p 234.25p 146860
13/09/2016 222.50p 231.00p 221.75p 230.00p 547711
12/09/2016 228.75p 228.75p 223.81p 225.25p 34355
09/09/2016 229.50p 231.75p 227.28p 229.00p 1585687
08/09/2016 227.50p 230.46p 227.00p 227.00p 733543
07/09/2016 233.50p 234.18p 222.50p 223.00p 527455
06/09/2016 230.00p 235.75p 216.25p 235.75p 184563
05/09/2016 220.50p 225.00p 219.82p 224.00p 46300

*Close Price adjusted for both dividends and splits