Nuformix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.150 | 1.198 | 1.125 | 1.175 | 1.175 | 1,186,065 |
| 2022-01-07 | 1.200 | 1.215 | 1.125 | 1.150 | 1.150 | 4,200,701 |
| 2022-01-06 | 1.250 | 1.250 | 1.125 | 1.200 | 1.200 | 1,955,269 |
| 2022-01-05 | 1.170 | 1.400 | 1.170 | 1.285 | 1.285 | 10,345,820 |
| 2022-01-04 | 1.075 | 1.240 | 1.000 | 1.150 | 1.150 | 10,997,680 |
| 2021-12-31 | 1.075 | 1.075 | 1.055 | 1.075 | 1.075 | 930,201 |
| 2021-12-30 | 1.075 | 1.100 | 1.000 | 1.075 | 1.075 | 2,548,008 |
| 2021-12-29 | 1.105 | 1.105 | 1.060 | 1.075 | 1.075 | 1,524,119 |
| 2021-12-24 | 1.125 | 1.125 | 1.110 | 1.125 | 1.125 | 16,856 |
| 2021-12-23 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 1,146,948 |
| 2021-12-22 | 1.100 | 1.125 | 1.063 | 1.100 | 1.100 | 2,774,128 |
| 2021-12-21 | 1.050 | 1.150 | 1.015 | 1.075 | 1.075 | 15,862,620 |
| 2021-12-20 | 1.050 | 1.075 | 1.010 | 1.045 | 1.045 | 4,675,109 |
| 2021-12-17 | 1.200 | 1.200 | 1.035 | 1.075 | 1.075 | 7,853,226 |
| 2021-12-16 | 1.200 | 1.224 | 1.116 | 1.200 | 1.200 | 5,693,895 |
| 2021-12-15 | 1.200 | 1.240 | 1.126 | 1.200 | 1.200 | 7,412,487 |
| 2021-12-14 | 1.490 | 1.490 | 1.115 | 1.200 | 1.200 | 26,456,061 |
| 2021-12-13 | 1.350 | 1.400 | 1.300 | 1.400 | 1.400 | 1,921,515 |
| 2021-12-10 | 1.325 | 1.368 | 1.310 | 1.350 | 1.350 | 981,700 |
| 2021-12-09 | 1.400 | 1.400 | 1.350 | 1.375 | 1.375 | 3,129,476 |
| 2021-12-08 | 1.425 | 1.430 | 1.400 | 1.425 | 1.425 | 809,772 |
| 2021-12-07 | 1.450 | 1.450 | 1.400 | 1.425 | 1.425 | 1,056,441 |
| 2021-12-06 | 1.475 | 1.475 | 1.410 | 1.475 | 1.475 | 1,013,045 |
| 2021-12-03 | 1.505 | 1.505 | 1.410 | 1.500 | 1.500 | 4,978,371 |
| 2021-12-02 | 1.475 | 1.525 | 1.400 | 1.525 | 1.525 | 1,760,032 |
| 2021-12-01 | 1.525 | 1.528 | 1.500 | 1.525 | 1.525 | 834,806 |
| 2021-11-30 | 1.525 | 1.538 | 1.500 | 1.525 | 1.525 | 2,417,463 |
| 2021-11-29 | 1.570 | 1.570 | 1.500 | 1.550 | 1.550 | 1,370,528 |
| 2021-11-26 | 1.623 | 1.623 | 1.460 | 1.575 | 1.575 | 2,208,393 |
| 2021-11-25 | 1.550 | 1.890 | 1.500 | 1.650 | 1.650 | 23,281,600 |
| 2021-11-24 | 1.450 | 1.490 | 1.421 | 1.450 | 1.450 | 817,998 |
| 2021-11-23 | 1.450 | 1.500 | 1.408 | 1.450 | 1.450 | 1,389,179 |
| 2021-11-22 | 1.450 | 1.462 | 1.402 | 1.450 | 1.450 | 1,904,050 |
| 2021-11-19 | 1.500 | 1.515 | 1.404 | 1.450 | 1.450 | 1,793,484 |
| 2021-11-18 | 1.550 | 1.588 | 1.400 | 1.500 | 1.500 | 2,277,651 |
| 2021-11-17 | 1.700 | 1.700 | 1.500 | 1.550 | 1.550 | 2,781,106 |
| 2021-11-16 | 1.700 | 1.800 | 1.633 | 1.700 | 1.700 | 3,545,456 |
| 2021-11-15 | 1.700 | 1.740 | 1.626 | 1.700 | 1.700 | 1,019,480 |
| 2021-11-12 | 1.750 | 1.844 | 1.611 | 1.700 | 1.700 | 10,538,820 |
| 2021-11-11 | 1.775 | 1.808 | 1.600 | 1.675 | 1.675 | 3,254,190 |
| 2021-11-10 | 1.775 | 1.811 | 1.743 | 1.775 | 1.775 | 1,212,611 |
| 2021-11-09 | 1.850 | 1.870 | 1.735 | 1.775 | 1.775 | 5,250,681 |
| 2021-11-08 | 1.750 | 1.890 | 1.625 | 1.850 | 1.850 | 4,288,522 |
| 2021-11-05 | 1.933 | 1.933 | 1.700 | 1.755 | 1.755 | 7,688,129 |
| 2021-11-04 | 1.600 | 1.900 | 1.600 | 1.880 | 1.880 | 12,208,770 |
| 2021-11-03 | 1.475 | 1.700 | 1.466 | 1.650 | 1.650 | 19,528,971 |
| 2021-11-02 | 1.350 | 1.500 | 1.300 | 1.480 | 1.480 | 11,254,700 |
| 2021-11-01 | 1.275 | 1.390 | 1.240 | 1.350 | 1.350 | 5,311,414 |
| 2021-10-29 | 1.275 | 1.300 | 1.239 | 1.275 | 1.275 | 1,237,607 |
| 2021-10-28 | 1.300 | 1.305 | 1.200 | 1.275 | 1.275 | 3,398,275 |
| 2021-10-27 | 1.325 | 1.350 | 1.260 | 1.300 | 1.300 | 2,060,367 |
| 2021-10-26 | 1.400 | 1.400 | 1.300 | 1.360 | 1.360 | 2,193,842 |
| 2021-10-25 | 1.400 | 1.408 | 1.350 | 1.400 | 1.400 | 5,680,494 |
| 2021-10-22 | 1.425 | 1.600 | 1.350 | 1.400 | 1.400 | 9,543,966 |
| 2021-10-21 | 1.175 | 1.584 | 1.167 | 1.425 | 1.425 | 20,923,211 |
| 2021-10-20 | 1.224 | 1.224 | 1.150 | 1.175 | 1.175 | 2,489,046 |
| 2021-10-19 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 1,951,059 |
| 2021-10-18 | 1.150 | 1.250 | 1.120 | 1.200 | 1.200 | 6,318,596 |
| 2021-10-15 | 1.150 | 1.171 | 1.150 | 1.150 | 1.150 | 2,120,075 |
| 2021-10-14 | 1.175 | 1.175 | 1.120 | 1.175 | 1.175 | 1,285,175 |
← NewerPage 21 of 21 · 1,260 trading days
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.