UK markets closed

Nuformix plc (NFX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1808-0.0042 (-2.27%)
At close: 04:25PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.22000.22000.18000.18080.18081,383,071
24 Apr 20240.18000.20000.18000.18500.18502,426,055
23 Apr 20240.19700.19700.18000.20500.20501,347,616
22 Apr 20240.19900.19900.18700.20800.20802,745,777
19 Apr 20240.23000.23000.18000.20500.20501,307,949
18 Apr 20240.18800.18800.18800.20500.2050427,232
17 Apr 20240.19300.20000.19000.19000.19001,859,265
16 Apr 20240.19300.21200.19300.20500.2050777,803
15 Apr 20240.18000.23000.18000.20500.2050322,484
12 Apr 20240.23000.23000.19100.20500.2050554,338
11 Apr 20240.18900.20600.18800.20500.2050279,047
10 Apr 20240.23000.23000.18000.20500.20505,629
09 Apr 20240.23000.23000.18800.20500.2050406,258
08 Apr 20240.18000.23000.18000.20500.20502,822,822
05 Apr 20240.18000.23000.18000.20000.2000884,342
04 Apr 20240.18600.23000.18800.20500.2050902,397
03 Apr 20240.19000.20000.19000.19000.19001,226,959
02 Apr 20240.20000.20000.18000.19500.19505,208,659
28 Mar 20240.18000.19100.18000.19000.19002,110,612
27 Mar 20240.18000.18000.18000.19000.1900225
26 Mar 20240.20000.20000.18900.19000.19001,900,440
25 Mar 20240.19700.19700.18300.19000.19001,226,656
22 Mar 20240.19000.19800.19000.19000.19003,733,673
21 Mar 20240.20000.20000.20000.20000.2000-
20 Mar 20240.20000.23000.19000.20000.20004,559,135
19 Mar 20240.20000.24000.20000.22000.220052,297
18 Mar 20240.20000.20600.20000.21000.2100803,123
15 Mar 20240.20600.21200.20100.22000.2200470,320
14 Mar 20240.20000.21200.20000.22000.2200156,132
13 Mar 20240.21200.24000.21200.22000.2200102,503
12 Mar 20240.22000.22000.20000.21000.2100585,524
11 Mar 20240.23000.23000.20000.22000.22002,266,374
08 Mar 20240.20500.22000.20500.21000.2100705,780
07 Mar 20240.20500.23000.20500.21500.2150399,808
06 Mar 20240.20000.23000.18000.21000.210011,512,066
05 Mar 20240.19000.21000.19000.19000.19003,512,663
04 Mar 20240.21000.21000.18000.20000.20008,107,954
01 Mar 20240.21000.22000.18000.19000.190028,474,313
29 Feb 20240.23000.28000.23000.26000.26001,091,769
28 Feb 20240.26000.30000.26000.25500.25505,921,184
27 Feb 20240.30000.30000.26000.28000.28001,208,269
26 Feb 20240.27000.28200.26800.28000.28001,667,619
23 Feb 20240.27000.30000.26000.27000.27001,773,567
22 Feb 20240.28400.30000.27000.28500.2850473,566
21 Feb 20240.27300.30000.27300.28500.2850242,523
20 Feb 20240.29000.30000.27000.28500.2850277,900
19 Feb 20240.27400.30000.26000.27500.2750216,473
16 Feb 20240.26000.29200.26000.28300.2830115,957
15 Feb 20240.29600.29600.28600.29000.29001,001,000
14 Feb 20240.28700.33000.28700.28000.28003,005,823
13 Feb 20240.26000.33000.26000.29500.2950300,591
12 Feb 20240.31300.33000.27900.29500.29501,882,033
09 Feb 20240.31400.31400.27500.29500.2950217,229
08 Feb 20240.26000.34000.26000.29500.2950231,722
07 Feb 20240.28600.32700.28600.30000.3000515,000
06 Feb 20240.26000.34000.26000.30000.300069,063
05 Feb 20240.28400.34000.28400.30000.3000585,788
02 Feb 20240.26000.34000.26000.30000.3000169,169
01 Feb 20240.29800.34000.26000.31000.310092,037
31 Jan 20240.34000.34000.28000.31500.31501,632,569
30 Jan 20240.30100.34000.28000.31000.3100260,302
29 Jan 20240.34000.42000.25800.30000.300038,998,564
26 Jan 20240.36600.36600.36600.39000.3900274,589
25 Jan 20240.36600.36600.35000.39000.3900266,300
24 Jan 20240.44000.44000.36600.39000.3900459,211
23 Jan 20240.36000.44000.34000.39000.39001,012,626
22 Jan 20240.44000.44000.36000.39500.39501,549,843
19 Jan 20240.36000.44000.34000.39000.3900110,848
18 Jan 20240.37600.37600.37600.40000.4000111,945
17 Jan 20240.38600.41200.38000.40000.40002,018,965
16 Jan 20240.41500.44000.36000.40000.4000652,125
15 Jan 20240.44000.44000.36000.40000.4000162,560
12 Jan 20240.43000.44000.34000.40000.4000925,195
11 Jan 20240.42900.42900.37600.38500.38501,373,363
10 Jan 20240.40000.43000.36600.38500.38502,829,986
09 Jan 20240.39400.39400.39400.37000.3700547,882
08 Jan 20240.35000.44000.35000.37500.37502,840,263
05 Jan 20240.40000.44000.32000.39500.39505,778,955
04 Jan 20240.35000.38000.28000.35000.35003,310,776
03 Jan 20240.33000.35000.29000.32000.32001,811,462
02 Jan 20240.34800.35000.31000.32500.3250419,790
29 Dec 20230.34000.34400.31000.32500.32503,395,471
28 Dec 20230.33400.34000.29000.32000.32003,042,186
27 Dec 20230.30000.34000.29100.32500.325010,356,177
22 Dec 20230.29400.29400.26500.28000.2800384,853
21 Dec 20230.28000.28000.28000.28000.2800-
20 Dec 20230.30000.30000.26100.28000.2800811,510
19 Dec 20230.30000.30800.26600.28000.280011,151,269
18 Dec 20230.30000.35000.30000.32500.32507,562,857
15 Dec 20230.35000.35000.29500.32500.325013,625,643
14 Dec 20230.30000.30000.25000.31000.31006,689,361
13 Dec 20230.31100.31100.28000.27500.275097,623
12 Dec 20230.28000.31000.25000.28000.28003,023,177
11 Dec 20230.25300.31000.25000.28000.28003,471,349
08 Dec 20230.28000.30100.26200.27500.27503,429,733
07 Dec 20230.26200.29200.26100.29500.29502,634,286
06 Dec 20230.25000.25000.25000.29500.295011,193
05 Dec 20230.28200.34000.26100.29500.295097,312
04 Dec 20230.28200.33000.28200.29000.2900790,516
01 Dec 20230.33000.33000.26000.29000.2900419,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...