Nuformix plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.359	0.380	0.340	0.345	0.345	2,763,893
2022-12-20	0.400	0.444	0.330	0.340	0.340	40,775,398
2022-12-19	0.300	0.311	0.282	0.287	0.287	2,649,620
2022-12-16	0.320	0.322	0.298	0.315	0.315	8,681,092
2022-12-15	0.310	0.390	0.302	0.355	0.355	1,925,907
2022-12-14	0.352	0.352	0.312	0.330	0.330	531,508
2022-12-13	0.320	0.374	0.313	0.335	0.335	4,407,202
2022-12-12	0.325	0.394	0.305	0.365	0.365	12,654,750
2022-12-09	0.310	0.400	0.308	0.355	0.355	3,542,242
2022-12-08	0.330	0.350	0.325	0.350	0.350	790,620
2022-12-07	0.320	0.400	0.320	0.360	0.360	1,743,462
2022-12-06	0.350	0.360	0.300	0.360	0.360	3,623,690
2022-12-05	0.374	0.374	0.351	0.362	0.362	104,784
2022-12-02	0.351	0.365	0.350	0.365	0.365	747,756
2022-12-01	0.350	0.384	0.350	0.375	0.375	3,979,877
2022-11-30	0.365	0.400	0.357	0.375	0.375	2,838,870
2022-11-29	0.386	0.386	0.350	0.370	0.370	401,721
2022-11-28	0.350	0.400	0.350	0.355	0.355	1,740,290
2022-11-25	0.365	0.386	0.350	0.375	0.375	1,617,957
2022-11-24	0.364	0.387	0.364	0.375	0.375	354,631
2022-11-23	0.380	0.390	0.360	0.380	0.380	1,683,752
2022-11-22	0.420	0.450	0.370	0.380	0.380	21,216,859
2022-11-21	0.350	0.430	0.320	0.405	0.405	11,603,450
2022-11-18	0.340	0.362	0.336	0.345	0.345	4,909,553
2022-11-17	0.345	0.362	0.320	0.360	0.360	3,081,884
2022-11-16	0.355	0.390	0.350	0.370	0.370	5,426,570
2022-11-15	0.355	0.388	0.335	0.365	0.365	1,640,980
2022-11-14	0.350	0.400	0.350	0.365	0.365	6,209,224
2022-11-11	0.400	0.440	0.350	0.350	0.350	13,477,190
2022-11-10	0.430	0.550	0.350	0.380	0.380	99,035,906
2022-11-09	0.380	0.419	0.356	0.390	0.390	11,044,280
2022-11-08	0.350	0.424	0.350	0.375	0.375	39,941,512
2022-11-07	0.350	0.350	0.324	0.343	0.343	6,524,297
2022-11-04	0.330	0.338	0.301	0.325	0.325	12,424,770
2022-11-03	0.320	0.340	0.300	0.325	0.325	8,664,549
2022-11-02	0.350	0.400	0.300	0.330	0.330	10,615,840
2022-11-01	0.340	0.360	0.330	0.350	0.350	6,158,061
2022-10-31	0.360	0.370	0.313	0.370	0.370	619,216
2022-10-28	0.350	0.400	0.300	0.360	0.360	595,448
2022-10-27	0.330	0.371	0.328	0.365	0.365	1,428,879
2022-10-26	0.350	0.400	0.330	0.375	0.375	1,643,489
2022-10-25	0.362	0.390	0.334	0.390	0.390	1,539,359
2022-10-24	0.350	0.388	0.343	0.385	0.385	1,237,490
2022-10-21	0.390	0.390	0.320	0.390	0.390	894,385
2022-10-20	0.420	0.420	0.359	0.360	0.360	728,204
2022-10-19	0.374	0.421	0.342	0.400	0.400	4,766,336
2022-10-18	0.390	0.390	0.323	0.355	0.355	1,034,309
2022-10-17	0.350	0.450	0.320	0.355	0.355	4,814,451
2022-10-14	0.390	0.400	0.350	0.400	0.400	794,602
2022-10-13	0.386	0.450	0.350	0.400	0.400	958,912
2022-10-12	0.350	0.400	0.350	0.400	0.400	399,490
2022-10-11	0.360	0.450	0.350	0.375	0.375	465,620
2022-10-10	0.382	0.450	0.326	0.375	0.375	3,758,624
2022-10-07	0.340	0.400	0.320	0.373	0.373	4,065,920
2022-10-06	0.340	0.400	0.320	0.365	0.365	1,456,631
2022-10-05	0.320	0.400	0.320	0.360	0.360	1,168,250
2022-10-04	0.340	0.400	0.324	0.360	0.360	1,508,824
2022-10-03	0.335	0.365	0.320	0.365	0.365	546,255
2022-09-30	0.360	0.363	0.340	0.360	0.360	1,098,953
2022-09-29	0.377	0.380	0.350	0.365	0.365	3,390,698

← NewerPage 17 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.