Nuformix plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.940	0.980	0.880	0.915	0.915	2,871,744
2022-04-01	0.930	0.950	0.915	0.950	0.950	2,157,488
2022-03-31	0.930	0.975	0.900	0.975	0.975	3,220,811
2022-03-30	0.920	0.960	0.850	0.940	0.940	5,772,626
2022-03-29	0.970	0.990	0.900	0.925	0.925	3,697,907
2022-03-28	1.000	1.150	0.926	0.965	0.965	5,267,997
2022-03-25	1.000	1.048	0.936	1.000	1.000	3,912,193
2022-03-24	0.950	1.250	0.901	1.050	1.050	24,089,820
2022-03-23	0.960	1.000	0.904	0.950	0.950	3,129,164
2022-03-22	0.900	0.950	0.868	0.950	0.950	3,111,153
2022-03-21	0.900	0.950	0.895	0.950	0.950	2,792,927
2022-03-18	1.000	1.000	0.866	0.950	0.950	1,150,591
2022-03-17	0.900	1.000	0.866	0.925	0.925	2,383,438
2022-03-16	0.950	0.975	0.900	0.975	0.975	1,756,126
2022-03-15	0.950	1.013	0.920	0.975	0.975	1,868,522
2022-03-14	0.940	1.013	0.880	0.975	0.975	3,344,016
2022-03-11	0.890	0.960	0.877	0.925	0.925	5,775,406
2022-03-10	0.930	0.950	0.860	0.935	0.935	2,448,518
2022-03-09	0.900	0.946	0.854	0.925	0.925	5,469,605
2022-03-08	0.900	0.950	0.850	0.925	0.925	4,304,522
2022-03-07	0.922	0.950	0.901	0.950	0.950	852,960
2022-03-04	0.950	1.100	0.910	0.950	0.950	4,561,670
2022-03-03	1.010	1.040	0.966	1.025	1.025	1,858,347
2022-03-02	1.070	1.124	0.950	1.035	1.035	6,233,023
2022-03-01	1.070	1.144	1.027	1.075	1.075	1,488,803
2022-02-28	1.050	1.140	1.018	1.100	1.100	1,995,325
2022-02-25	1.100	1.130	1.084	1.110	1.110	1,568,036
2022-02-24	1.000	1.090	0.950	1.075	1.075	4,759,599
2022-02-23	1.040	1.090	1.012	1.050	1.050	1,702,938
2022-02-22	1.050	1.084	1.010	1.050	1.050	3,669,039
2022-02-21	1.100	1.130	1.067	1.125	1.125	2,056,850
2022-02-18	1.100	1.200	1.050	1.125	1.125	3,403,171
2022-02-17	1.145	1.150	1.100	1.150	1.150	152,083
2022-02-16	1.100	1.188	1.055	1.150	1.150	2,969,680
2022-02-15	1.100	1.100	1.030	1.100	1.100	3,602,670
2022-02-14	1.200	1.300	1.050	1.100	1.100	8,324,100
2022-02-11	1.500	1.540	1.250	1.250	1.250	21,402,590
2022-02-10	1.410	1.640	1.367	1.500	1.500	19,467,789
2022-02-09	1.300	1.450	1.250	1.375	1.375	15,558,000
2022-02-08	1.200	1.500	1.100	1.425	1.425	22,545,990
2022-02-07	1.000	1.100	1.000	1.010	1.010	1,557,052
2022-02-04	1.110	1.110	1.010	1.050	1.050	1,425,944
2022-02-03	1.135	1.135	1.100	1.125	1.125	1,788,241
2022-02-02	1.150	1.154	1.126	1.150	1.150	247,018
2022-02-01	1.150	1.188	1.120	1.150	1.150	603,869
2022-01-31	1.200	1.230	1.100	1.150	1.150	1,051,940
2022-01-28	1.225	1.350	1.165	1.200	1.200	14,571,110
2022-01-27	1.005	1.250	0.981	1.200	1.200	11,661,420
2022-01-26	1.005	1.048	0.963	1.005	1.005	7,037,150
2022-01-25	1.030	1.045	0.964	1.000	1.000	4,391,622
2022-01-24	1.100	1.100	1.000	1.050	1.050	1,614,802
2022-01-21	1.100	1.100	1.050	1.100	1.100	1,262,897
2022-01-20	1.100	1.100	1.050	1.100	1.100	1,969,936
2022-01-19	1.100	1.124	1.070	1.100	1.100	1,552,578
2022-01-18	1.118	1.118	1.050	1.100	1.100	2,238,791
2022-01-17	1.155	1.155	1.100	1.150	1.150	2,965,944
2022-01-14	1.175	1.175	1.153	1.175	1.175	1,174,402
2022-01-13	1.175	1.175	1.150	1.175	1.175	1,504,543
2022-01-12	1.200	1.200	1.100	1.175	1.175	1,322,907
2022-01-11	1.175	1.230	1.131	1.200	1.200	1,106,477

← NewerPage 20 of 21 · 1,252 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.