Nuformix plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.210	0.210	0.180	0.200	0.200	8,107,954
2024-03-01	0.210	0.220	0.180	0.190	0.190	28,474,311
2024-02-29	0.230	0.280	0.230	0.260	0.260	1,091,769
2024-02-28	0.260	0.300	0.255	0.255	0.255	5,921,184
2024-02-27	0.300	0.300	0.260	0.280	0.280	1,208,269
2024-02-26	0.270	0.282	0.268	0.280	0.280	1,667,619
2024-02-23	0.270	0.300	0.260	0.270	0.270	1,773,567
2024-02-22	0.284	0.300	0.270	0.285	0.285	473,566
2024-02-21	0.273	0.300	0.273	0.285	0.285	242,523
2024-02-20	0.290	0.300	0.270	0.285	0.285	277,900
2024-02-19	0.274	0.300	0.260	0.275	0.275	216,473
2024-02-16	0.260	0.292	0.260	0.283	0.283	115,957
2024-02-15	0.296	0.296	0.286	0.290	0.290	1,001,000
2024-02-14	0.287	0.330	0.280	0.280	0.280	3,005,823
2024-02-13	0.260	0.330	0.260	0.295	0.295	300,591
2024-02-12	0.313	0.330	0.279	0.295	0.295	1,882,033
2024-02-09	0.314	0.314	0.275	0.295	0.295	217,229
2024-02-08	0.260	0.340	0.260	0.295	0.295	231,722
2024-02-07	0.286	0.327	0.286	0.300	0.300	515,000
2024-02-06	0.260	0.340	0.260	0.300	0.300	69,063
2024-02-05	0.284	0.340	0.284	0.300	0.300	585,788
2024-02-02	0.260	0.340	0.260	0.300	0.300	169,169
2024-02-01	0.298	0.340	0.260	0.310	0.310	92,037
2024-01-31	0.340	0.340	0.280	0.315	0.315	1,632,569
2024-01-30	0.301	0.340	0.280	0.310	0.310	260,302
2024-01-29	0.340	0.420	0.258	0.300	0.300	38,998,559
2024-01-26	0.366	0.390	0.366	0.390	0.390	274,589
2024-01-25	0.366	0.390	0.350	0.390	0.390	266,300
2024-01-24	0.440	0.440	0.366	0.390	0.390	459,211
2024-01-23	0.360	0.440	0.340	0.390	0.390	1,012,626
2024-01-22	0.440	0.440	0.360	0.395	0.395	7,842,631
2024-01-19	0.360	0.440	0.340	0.390	0.390	110,848
2024-01-18	0.376	0.400	0.376	0.400	0.400	111,945
2024-01-17	0.386	0.412	0.380	0.400	0.400	2,018,965
2024-01-16	0.415	0.440	0.360	0.400	0.400	652,125
2024-01-15	0.440	0.440	0.360	0.400	0.400	162,560
2024-01-12	0.430	0.440	0.340	0.400	0.400	925,195
2024-01-11	0.429	0.429	0.376	0.385	0.385	1,373,363
2024-01-10	0.400	0.430	0.366	0.385	0.385	2,829,986
2024-01-09	0.394	0.400	0.370	0.370	0.370	547,882
2024-01-08	0.350	0.440	0.350	0.375	0.375	2,840,263
2024-01-05	0.400	0.440	0.320	0.395	0.395	5,778,955
2024-01-04	0.350	0.380	0.280	0.350	0.350	3,310,776
2024-01-03	0.330	0.350	0.290	0.320	0.320	1,811,462
2024-01-02	0.348	0.350	0.310	0.325	0.325	419,790
2023-12-29	0.340	0.344	0.310	0.325	0.325	3,395,471
2023-12-28	0.334	0.340	0.290	0.320	0.320	3,042,186
2023-12-27	0.300	0.340	0.291	0.325	0.325	10,356,170
2023-12-22	0.294	0.294	0.265	0.280	0.280	384,853
2023-12-20	0.300	0.300	0.261	0.280	0.280	811,510
2023-12-19	0.300	0.308	0.266	0.280	0.280	11,151,260
2023-12-18	0.300	0.350	0.300	0.325	0.325	7,562,857
2023-12-15	0.350	0.350	0.295	0.325	0.325	13,625,640
2023-12-14	0.300	0.310	0.250	0.310	0.310	6,689,361
2023-12-13	0.311	0.311	0.275	0.275	0.275	97,623
2023-12-12	0.280	0.310	0.250	0.280	0.280	3,023,177
2023-12-11	0.253	0.310	0.250	0.280	0.280	3,471,349
2023-12-08	0.280	0.301	0.262	0.275	0.275	3,429,733
2023-12-07	0.262	0.295	0.261	0.295	0.295	2,634,286
2023-12-06	0.250	0.295	0.250	0.295	0.295	11,193

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.