Nuformix plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.380	0.400	0.350	0.375	0.375	3,950,150
2022-09-27	0.420	0.450	0.380	0.400	0.400	634,957
2022-09-26	0.434	0.500	0.375	0.400	0.400	5,556,108
2022-09-23	0.450	0.500	0.400	0.400	0.400	16,178,150
2022-09-22	0.526	0.590	0.500	0.550	0.550	2,016,218
2022-09-21	0.470	0.600	0.400	0.560	0.560	12,370,070
2022-09-20	0.460	0.489	0.400	0.450	0.450	1,561,549
2022-09-16	0.426	0.462	0.416	0.450	0.450	2,809,660
2022-09-15	0.400	0.473	0.400	0.450	0.450	3,161,902
2022-09-14	0.450	0.490	0.440	0.440	0.440	4,576,460
2022-09-13	0.477	0.550	0.450	0.475	0.475	1,204,542
2022-09-12	0.500	0.513	0.450	0.500	0.500	1,306,802
2022-09-09	0.500	0.550	0.477	0.505	0.505	8,573,069
2022-09-08	0.488	0.528	0.479	0.479	0.479	3,329,316
2022-09-07	0.464	0.500	0.464	0.500	0.500	283,547
2022-09-06	0.464	0.550	0.450	0.500	0.500	361,462
2022-09-05	0.490	0.530	0.485	0.500	0.500	1,376,264
2022-09-02	0.530	0.600	0.500	0.510	0.510	11,187,240
2022-09-01	0.536	0.555	0.500	0.555	0.555	18,215,311
2022-08-31	0.498	0.520	0.478	0.520	0.520	1,713,084
2022-08-30	0.491	0.501	0.462	0.500	0.500	813,500
2022-08-26	0.550	0.550	0.460	0.500	0.500	611,852
2022-08-25	0.498	0.550	0.460	0.500	0.500	607,765
2022-08-24	0.514	0.514	0.475	0.500	0.500	8,324,918
2022-08-23	0.490	0.550	0.450	0.500	0.500	571,541
2022-08-22	0.528	0.531	0.487	0.487	0.487	3,335,923
2022-08-19	0.488	0.531	0.488	0.500	0.500	364,040
2022-08-18	0.500	0.559	0.482	0.500	0.500	3,497,426
2022-08-17	0.510	0.600	0.418	0.555	0.555	15,213,550
2022-08-16	0.450	0.550	0.410	0.450	0.450	3,244,021
2022-08-15	0.510	0.550	0.485	0.500	0.500	1,017,589
2022-08-12	0.550	0.611	0.485	0.500	0.500	8,044,815
2022-08-11	0.581	0.650	0.568	0.600	0.600	2,781,652
2022-08-10	0.628	0.700	0.580	0.615	0.615	6,733,701
2022-08-09	0.550	0.650	0.550	0.575	0.575	2,986,957
2022-08-08	0.584	0.604	0.568	0.600	0.600	371,309
2022-08-05	0.584	0.624	0.550	0.600	0.600	1,227,884
2022-08-04	0.620	0.620	0.550	0.600	0.600	1,065,426
2022-08-03	0.590	0.700	0.564	0.625	0.625	695,131
2022-08-02	0.600	0.700	0.550	0.625	0.625	3,333,183
2022-08-01	0.630	0.712	0.600	0.650	0.650	3,271,756
2022-07-29	0.650	0.750	0.618	0.695	0.695	2,820,909
2022-07-28	0.500	0.750	0.500	0.675	0.675	21,404,119
2022-07-27	0.490	0.500	0.453	0.500	0.500	1,899,637
2022-07-26	0.550	0.550	0.450	0.500	0.500	4,853,772
2022-07-25	0.470	0.550	0.460	0.500	0.500	1,357,540
2022-07-22	0.450	0.550	0.385	0.500	0.500	17,536,090
2022-07-21	0.400	0.450	0.300	0.425	0.425	3,166,411
2022-07-20	0.384	0.384	0.350	0.350	0.350	60,000
2022-07-19	0.385	0.385	0.328	0.350	0.350	100,796
2022-07-18	0.351	0.389	0.326	0.350	0.350	1,652,731
2022-07-15	0.370	0.397	0.350	0.350	0.350	6,442,506
2022-07-14	0.359	0.369	0.320	0.360	0.360	1,482,947
2022-07-13	0.350	0.374	0.350	0.350	0.350	4,043,252
2022-07-12	0.380	0.422	0.355	0.365	0.365	7,756,990
2022-07-11	0.370	0.433	0.368	0.425	0.425	3,655,875
2022-07-08	0.374	0.388	0.362	0.380	0.380	1,598,535
2022-07-07	0.380	0.400	0.330	0.380	0.380	8,076,265
2022-07-06	0.330	0.370	0.330	0.340	0.340	5,153,943
2022-07-05	0.360	0.390	0.300	0.345	0.345	1,639,587

← NewerPage 18 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.