Nuformix plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.390	0.390	0.336	0.345	0.345	1,888,621
2022-07-01	0.341	0.380	0.317	0.380	0.380	1,297,707
2022-06-30	0.355	0.380	0.300	0.350	0.350	5,830,187
2022-06-29	0.326	0.500	0.323	0.375	0.375	25,413,490
2022-06-28	0.324	0.350	0.310	0.335	0.335	3,004,002
2022-06-27	0.375	0.390	0.333	0.365	0.365	2,172,817
2022-06-24	0.323	0.365	0.300	0.365	0.365	20,001,561
2022-06-23	0.300	0.315	0.299	0.315	0.315	693,170
2022-06-22	0.290	0.315	0.290	0.315	0.315	529,575
2022-06-21	0.300	0.325	0.290	0.325	0.325	2,130,757
2022-06-20	0.341	0.348	0.285	0.300	0.300	4,561,901
2022-06-17	0.320	0.340	0.300	0.332	0.332	7,669,781
2022-06-16	0.330	0.350	0.320	0.350	0.350	1,612,415
2022-06-15	0.330	0.360	0.300	0.335	0.335	2,346,586
2022-06-14	0.337	0.367	0.337	0.365	0.365	393,380
2022-06-13	0.350	0.374	0.330	0.365	0.365	956,475
2022-06-10	0.360	0.390	0.350	0.350	0.350	6,177,577
2022-06-09	0.370	0.400	0.350	0.380	0.380	3,232,075
2022-06-08	0.390	0.418	0.377	0.400	0.400	770,166
2022-06-07	0.423	0.426	0.400	0.425	0.425	3,696,336
2022-06-06	0.420	0.446	0.401	0.410	0.410	3,796,190
2022-06-01	0.420	0.484	0.420	0.425	0.425	2,833,558
2022-05-31	0.400	0.515	0.376	0.460	0.460	43,971,910
2022-05-30	0.550	0.650	0.420	0.510	0.510	24,899,939
2022-05-27	0.780	0.950	0.758	0.860	0.860	4,427,428
2022-05-26	0.820	0.836	0.750	0.815	0.815	3,377,497
2022-05-25	0.790	0.855	0.760	0.855	0.855	2,264,493
2022-05-24	0.800	0.880	0.750	0.795	0.795	3,996,127
2022-05-23	0.850	0.883	0.800	0.875	0.875	1,202,953
2022-05-20	0.864	0.900	0.858	0.900	0.900	1,179,116
2022-05-19	0.861	0.889	0.856	0.875	0.875	1,629,044
2022-05-18	0.870	0.900	0.870	0.900	0.900	366,796
2022-05-17	0.900	0.900	0.856	0.900	0.900	1,118,084
2022-05-16	0.880	0.920	0.850	0.880	0.880	2,851,420
2022-05-13	0.890	0.925	0.868	0.925	0.925	2,096,016
2022-05-12	0.900	0.950	0.850	0.900	0.900	2,101,699
2022-05-11	0.900	0.934	0.900	0.925	0.925	2,033,308
2022-05-10	0.928	0.950	0.906	0.950	0.950	2,228,371
2022-05-09	0.916	0.974	0.916	0.935	0.935	1,099,119
2022-05-06	0.930	0.993	0.850	0.950	0.950	4,350,463
2022-05-05	0.920	0.950	0.900	0.925	0.925	7,438,052
2022-05-04	0.950	1.000	0.900	0.950	0.950	2,233,926
2022-05-03	0.940	0.984	0.915	0.955	0.955	2,451,766
2022-04-29	0.930	0.965	0.900	0.955	0.955	4,016,475
2022-04-28	0.930	1.100	0.910	1.005	1.005	2,604,431
2022-04-27	0.930	0.970	0.900	0.940	0.940	1,003,693
2022-04-26	0.950	0.987	0.910	0.980	0.980	840,701
2022-04-25	0.970	1.015	0.908	1.000	1.000	1,681,709
2022-04-22	0.940	0.975	0.904	0.975	0.975	1,332,500
2022-04-21	1.100	1.150	0.910	0.925	0.925	15,806,380
2022-04-20	0.990	0.990	0.924	0.950	0.950	1,234,824
2022-04-19	0.980	1.024	0.923	1.000	1.000	1,256,917
2022-04-14	0.950	1.000	0.900	0.970	0.970	2,625,468
2022-04-13	0.960	1.000	0.950	0.975	0.975	2,052,324
2022-04-12	0.950	1.000	0.950	0.975	0.975	2,489,226
2022-04-11	1.000	1.034	0.970	0.975	0.975	2,627,986
2022-04-08	0.960	1.030	0.950	1.025	1.025	8,044,692
2022-04-07	1.010	1.034	0.950	1.025	1.025	2,284,815
2022-04-06	1.050	1.063	0.960	1.025	1.025	4,108,028
2022-04-05	0.920	0.985	0.888	0.985	0.985	4,458,861

← NewerPage 19 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.