UK Markets closed

Numis Corporation Plc (NUM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
360.00-2.00 (-0.55%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021368.00373.00360.00360.00360.00239,526
17 Jun 2021365.00369.00359.11362.00362.0015,320
16 Jun 2021366.00370.00360.00360.00360.00112,863
15 Jun 2021371.00371.00362.00364.00364.00158,415
14 Jun 2021370.00374.00368.00371.00371.0028,679
11 Jun 2021369.00370.00367.00370.00370.0043,882
10 Jun 2021365.00372.00364.00369.00369.0023,369
09 Jun 2021377.00377.49355.00366.00366.0066,686
08 Jun 2021376.00381.00367.00371.00371.0061,592
07 Jun 2021379.00381.00373.00375.00375.0038,903
04 Jun 2021379.00388.00375.00379.00379.0066,260
03 Jun 2021378.00380.00374.00378.00378.0037,962
02 Jun 2021375.00381.00373.00378.00378.0034,484
01 Jun 2021373.00384.00373.00377.00377.0029,198
28 May 2021360.00373.00360.00373.00373.0071,792
27 May 2021370.00378.00356.00359.00359.00118,192
26 May 2021377.00379.00365.00370.00370.0038,108
25 May 2021380.00384.00369.00369.00369.00329,443
24 May 2021361.00384.00360.00384.00384.00339,703
21 May 2021358.00370.00355.00365.00365.0067,662
20 May 2021361.00368.00350.63356.00356.0048,330
20 May 20215.5 Dividend
19 May 2021367.00383.83350.00363.00357.5086,065
18 May 2021378.00380.00369.00369.00363.4119,232
17 May 2021381.00386.25372.00372.00366.3639,212
14 May 2021385.00386.00378.00380.00374.2491,004
13 May 2021378.00384.00367.00379.00373.26237,104
12 May 2021383.00387.60374.00380.00374.24110,350
11 May 2021398.00400.00377.00377.00371.29472,559
10 May 2021399.00410.60392.00394.00388.03106,113
07 May 2021402.00419.86393.66398.00391.97305,063
06 May 2021389.00391.00376.13391.00385.0899,415
05 May 2021380.00390.00375.00375.00369.3260,655
04 May 2021377.00388.00373.00373.00367.3571,483
30 Apr 2021380.00388.00377.00381.00375.2367,794
29 Apr 2021381.00384.80377.89381.00375.23108,556
28 Apr 2021382.00385.00377.00383.00377.2069,575
27 Apr 2021381.00383.00375.00375.00369.32106,216
26 Apr 2021377.00385.02372.00380.00374.2450,922
23 Apr 2021384.00387.00376.00380.00374.2488,538
22 Apr 2021384.00389.00384.00385.00379.1776,899
21 Apr 2021382.00388.00379.00383.00377.20250,465
20 Apr 2021385.00388.00371.00381.00375.23162,615
19 Apr 2021395.00395.00386.00388.00382.1253,667
16 Apr 2021393.00396.43384.60390.00384.0929,037
15 Apr 2021390.00394.00383.00390.00384.0949,627
14 Apr 2021389.00396.00378.60389.00383.1136,590
13 Apr 2021384.00395.00377.00386.00380.1531,843
12 Apr 2021389.00396.00381.00386.00380.1570,768
09 Apr 2021385.00390.00384.00390.00384.0987,683
08 Apr 2021386.00390.00385.00386.00380.1571,668
07 Apr 2021390.00396.00383.00391.00385.0890,474
06 Apr 2021389.00390.00376.48390.00384.0987,576
01 Apr 2021382.00386.00377.00377.00371.2987,613
31 Mar 2021386.50394.50377.00377.00371.29113,625
30 Mar 2021381.00393.49378.00390.00384.09113,679
29 Mar 2021372.50380.50365.82379.50373.7560,552
26 Mar 2021375.50380.50363.50366.50360.9558,515
25 Mar 2021371.00379.50370.50378.50372.77450,556
24 Mar 2021381.00381.00365.00370.00364.39144,250
23 Mar 2021371.00381.00365.00376.00370.3074,975
22 Mar 2021376.00378.00368.50375.00369.3293,471
19 Mar 2021377.50388.90375.50375.50369.8112,826
18 Mar 2021380.00382.38376.00376.00370.3025,811
17 Mar 2021383.00389.50382.20382.50376.7089,157
16 Mar 2021387.00387.95379.63384.00378.18202,869
15 Mar 2021389.50389.50381.50388.00382.1239,449
12 Mar 2021388.00388.00375.50380.00374.2439,630
11 Mar 2021382.50389.50377.50385.00379.1789,279
10 Mar 2021370.00379.09366.26374.00368.33103,830
09 Mar 2021387.00387.00374.00383.00377.20364,230
08 Mar 2021373.00390.00365.70376.00370.30501,224
05 Mar 2021362.00373.00358.00369.00363.41341,236
04 Mar 2021355.00362.00354.00360.00354.55166,137
03 Mar 2021340.50357.46340.50355.00349.62240,057
02 Mar 2021339.50348.00330.50348.00342.73521,511
01 Mar 2021330.50340.00330.00335.00329.92179,092
26 Feb 2021346.00349.66330.00332.00326.9762,816
25 Feb 2021337.50347.90337.50341.00335.8324,365
24 Feb 2021348.00350.00336.50337.50332.39117,990
23 Feb 2021353.50354.00348.00351.00345.6832,031
22 Feb 2021350.00350.00347.50350.00344.7027,205
19 Feb 2021349.50350.00339.50350.00344.7054,693
18 Feb 2021356.00357.50345.00350.00344.70111,469
17 Feb 2021354.00354.00344.55350.00344.7039,449
16 Feb 2021349.50350.00345.11346.50341.2586,438
15 Feb 2021348.00354.50340.50350.00344.70126,670
12 Feb 2021353.00353.00343.00343.50338.3040,647
11 Feb 2021355.00355.00348.55355.00349.6232,329
10 Feb 2021346.00354.50338.50350.00344.7047,922
09 Feb 2021340.00345.00329.00345.00339.77140,425
08 Feb 2021339.00339.50330.48332.00326.9717,793
05 Feb 2021316.50337.00316.50337.00331.89169,508
04 Feb 2021320.50332.00320.50328.00323.0328,548
03 Feb 2021325.00330.00320.69328.50323.525,770
02 Feb 2021319.50332.50318.50325.00320.08213,995
01 Feb 2021338.50338.50319.96320.00315.1583,528
29 Jan 2021327.00340.00326.11330.00325.0035,774
28 Jan 2021334.50334.50320.00323.00318.1137,454
27 Jan 2021322.00337.50319.00333.00327.9561,922
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...