Nuformix plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.355	0.398	0.320	0.350	0.350	16,124,390
2023-03-17	0.332	0.349	0.300	0.345	0.345	2,790,750
2023-03-16	0.330	0.350	0.318	0.345	0.345	1,790,035
2023-03-15	0.327	0.350	0.300	0.335	0.335	5,310,407
2023-03-14	0.310	0.390	0.310	0.345	0.345	1,200,267
2023-03-13	0.322	0.340	0.313	0.340	0.340	1,042,456
2023-03-10	0.322	0.350	0.315	0.350	0.350	1,384,750
2023-03-09	0.344	0.350	0.310	0.350	0.350	625,331
2023-03-08	0.326	0.344	0.322	0.335	0.335	1,130,588
2023-03-07	0.368	0.390	0.310	0.350	0.350	1,725,656
2023-03-06	0.368	0.368	0.315	0.350	0.350	454,732
2023-03-03	0.348	0.368	0.330	0.350	0.350	2,636,069
2023-03-02	0.340	0.368	0.313	0.320	0.320	2,678,353
2023-03-01	0.342	0.377	0.324	0.335	0.335	3,954,076
2023-02-28	0.328	0.360	0.290	0.355	0.355	8,296,083
2023-02-27	0.297	0.350	0.280	0.320	0.320	7,673,256
2023-02-24	0.280	0.299	0.280	0.288	0.288	995,988
2023-02-23	0.283	0.287	0.270	0.280	0.280	1,875,779
2023-02-22	0.290	0.305	0.280	0.290	0.290	2,384,545
2023-02-21	0.350	0.350	0.290	0.305	0.305	293,326
2023-02-20	0.293	0.320	0.293	0.320	0.320	1,279,330
2023-02-17	0.306	0.330	0.280	0.310	0.310	3,524,162
2023-02-16	0.285	0.300	0.283	0.300	0.300	1,630,956
2023-02-15	0.291	0.330	0.276	0.305	0.305	2,702,898
2023-02-14	0.310	0.310	0.290	0.298	0.298	665,388
2023-02-13	0.330	0.330	0.296	0.305	0.305	1,085,969
2023-02-10	0.296	0.317	0.290	0.310	0.310	2,455,669
2023-02-09	0.310	0.317	0.296	0.315	0.315	2,917,629
2023-02-08	0.300	0.332	0.290	0.310	0.310	3,678,066
2023-02-07	0.300	0.350	0.275	0.320	0.320	4,892,392
2023-02-06	0.285	0.320	0.275	0.298	0.298	1,577,862
2023-02-03	0.298	0.350	0.286	0.313	0.313	3,863,676
2023-02-02	0.290	0.350	0.277	0.298	0.298	4,038,727
2023-02-01	0.300	0.320	0.293	0.320	0.320	1,640,623
2023-01-31	0.290	0.314	0.290	0.310	0.310	4,394,303
2023-01-30	0.300	0.331	0.295	0.310	0.310	2,953,814
2023-01-27	0.326	0.326	0.305	0.325	0.325	2,811,411
2023-01-26	0.320	0.330	0.293	0.320	0.320	9,638,637
2023-01-25	0.300	0.350	0.269	0.310	0.310	6,226,556
2023-01-24	0.280	0.296	0.266	0.295	0.295	1,304,405
2023-01-23	0.280	0.330	0.250	0.280	0.280	3,477,196
2023-01-20	0.350	0.350	0.280	0.315	0.315	140,304
2023-01-19	0.350	0.350	0.280	0.315	0.315	280,841
2023-01-18	0.290	0.315	0.281	0.315	0.315	2,709,532
2023-01-17	0.285	0.315	0.285	0.315	0.315	2,981,545
2023-01-16	0.305	0.350	0.280	0.305	0.305	3,576,344
2023-01-13	0.300	0.335	0.290	0.335	0.335	4,399,817
2023-01-12	0.290	0.330	0.288	0.330	0.330	2,697,651
2023-01-11	0.285	0.330	0.280	0.330	0.330	944,510
2023-01-10	0.333	0.333	0.275	0.310	0.310	6,221,887
2023-01-09	0.295	0.320	0.271	0.300	0.300	3,904,858
2023-01-06	0.310	0.318	0.271	0.310	0.310	1,968,636
2023-01-05	0.300	0.334	0.292	0.305	0.305	7,237,874
2023-01-04	0.320	0.335	0.305	0.335	0.335	1,495,000
2023-01-03	0.360	0.360	0.300	0.319	0.319	2,546,933
2022-12-30	0.300	0.340	0.300	0.340	0.340	708,950
2022-12-29	0.320	0.340	0.300	0.334	0.334	1,469,004
2022-12-28	0.320	0.350	0.300	0.350	0.350	2,141,782
2022-12-23	0.330	0.350	0.330	0.350	0.350	1,445,791
2022-12-22	0.333	0.355	0.330	0.355	0.355	416,978

← NewerPage 16 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.