NUM.L - Numis Corporation Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2018338.00338.00331.50336.50336.50388,264
Jan 17, 2018337.50340.00336.00337.50337.50238,152
Jan 16, 2018341.50341.50336.50337.50337.50130,025
Jan 15, 2018336.50340.00330.50334.50334.50182,811
Jan 12, 2018328.50334.00325.00330.00330.00885,611
Jan 11, 2018334.50334.50326.00327.00327.00149,429
Jan 10, 2018330.00333.50328.00330.00330.00153,841
Jan 09, 2018339.50340.00324.50328.00328.00119,720
Jan 08, 2018335.00339.50331.00332.00332.00120,249
Jan 05, 2018337.50339.00330.00334.50334.5097,268
Jan 04, 2018339.50339.50331.00333.50333.50712,012
Jan 03, 2018339.50340.00332.50336.00336.00135,730
Jan 02, 2018335.00337.50331.50337.00337.00125,703
Dec 29, 2017320.00335.00319.50335.00335.0037,908
Dec 28, 2017309.25320.00309.25320.00320.00166,872
Dec 27, 2017317.00317.00314.25315.00315.0056,350
Dec 22, 2017316.25317.00312.00317.00317.0062,320
Dec 21, 2017312.75315.50312.75314.50314.50140,982
Dec 20, 2017316.75317.00312.00312.00312.0087,134
Dec 19, 2017314.75317.00310.75315.25315.25174,241
Dec 18, 2017312.75315.00312.00312.25312.25785,672
Dec 15, 2017315.25317.00310.00312.25312.2597,861
Dec 14, 2017311.75318.75311.75315.00315.00260,999
Dec 14, 20176.5 Dividend
Dec 13, 2017312.00312.00311.00311.50305.00408,274
Dec 12, 2017311.75313.00308.50312.00305.49435,778
Dec 11, 2017312.00312.00306.25308.25301.82127,277
Dec 08, 2017310.00312.00307.25309.75303.2986,853
Dec 07, 2017305.00308.75301.00306.13299.7449,560
Dec 06, 2017303.50309.50290.00309.00302.55315,572
Dec 05, 2017303.25312.00303.25307.75301.3346,106
Dec 04, 2017309.00310.00308.75309.50303.0442,569
Dec 01, 2017307.50310.00303.50307.75301.3346,330
Nov 30, 2017310.25312.00307.75308.50302.0692,584
Nov 29, 2017306.75312.00306.50310.75304.27311,655
Nov 28, 2017303.00309.00302.00308.50302.0634,074
Nov 27, 2017310.00311.75296.25299.00292.76108,005
Nov 24, 2017301.00301.00298.75300.50294.2369,106
Nov 23, 2017293.00295.50293.00293.25287.1386,690
Nov 22, 2017297.50304.25293.00294.50288.35246,763
Nov 21, 2017304.25310.00295.00305.25298.8852,101
Nov 20, 2017299.75300.00293.00294.75288.6010,107
Nov 17, 2017296.75302.75293.93295.50289.33244,898
Nov 16, 2017295.25301.16295.00295.50289.3367,689
Nov 15, 2017314.75314.75295.00295.50289.33214,662
Nov 14, 2017309.50314.00309.50311.25304.76390,119
Nov 13, 2017306.00310.00301.52308.50302.06104,961
Nov 10, 2017310.00310.00307.50309.00302.55123,361
Nov 09, 2017307.00310.01306.83309.50303.0410,857
Nov 08, 2017311.50311.50306.60309.25302.80114,821
Nov 07, 2017302.25314.00302.25307.75301.3358,737
Nov 06, 2017307.25311.75303.75309.00302.5566,109
Nov 03, 2017308.00314.00306.14309.25302.8088,703
Nov 02, 2017309.50315.00307.35314.00307.4546,646
Nov 01, 2017308.00310.00306.50309.50303.0470,846
Oct 31, 2017307.00308.00302.44307.25300.84217,230
Oct 30, 2017306.00308.00302.00304.00297.6648,013
Oct 27, 2017308.75308.75304.00305.25298.8829,418
Oct 26, 2017304.50307.50302.34306.25299.86238,899
Oct 25, 2017301.75305.33299.00304.25297.90234,685
Oct 24, 2017300.75304.00297.75302.00295.7020,718
Oct 23, 2017302.25304.61297.16299.75293.50254,790
Oct 20, 2017297.75304.50294.25301.75295.4542,596
Oct 19, 2017303.25304.75296.80299.00292.7663,027
Oct 18, 2017301.75305.00293.53301.25294.96249,380
Oct 17, 2017297.00300.00292.00299.25293.01699,361
Oct 16, 2017295.00297.00292.50296.50290.3165,382
Oct 13, 2017293.75295.10291.57293.25287.1328,035
Oct 12, 2017295.25299.70292.56293.88287.7487,713
Oct 11, 2017297.75299.98292.00294.00287.8743,175
Oct 10, 2017300.00300.00292.00296.00289.82382,300
Oct 09, 2017298.00299.00293.00296.25290.07158,793
Oct 06, 2017297.25299.56292.00294.75288.60107,499
Oct 05, 2017294.00298.50285.00295.50289.33203,414
Oct 04, 2017285.00298.50276.50288.50282.4860,024
Oct 03, 2017289.75290.00275.00285.00279.05238,714
Oct 02, 2017292.00297.69284.25285.00279.05130,034
Sep 29, 2017283.00284.75276.00280.75274.8942,238
Sep 28, 2017282.75283.00275.71277.75271.9575,009
Sep 27, 2017276.00283.00276.00280.00274.1666,571
Sep 26, 2017283.75288.00275.00278.00272.2027,990
Sep 25, 2017281.50288.75274.50282.00276.1272,005
Sep 22, 2017275.75279.00272.25277.75271.9522,268
Sep 21, 2017278.25278.25270.00273.00267.3086,000
Sep 20, 2017277.25278.75269.50270.75265.1052,716
Sep 19, 2017278.50280.00270.00270.00264.37239,552
Sep 18, 2017277.25278.75270.25278.50272.6928,165
Sep 15, 2017274.00276.50269.25269.25263.6381,072
Sep 14, 2017269.25274.00269.25271.50265.8321,646
Sep 13, 2017274.00274.50269.00272.25266.5749,422
Sep 12, 2017270.25275.00269.00269.00263.39339,251
Sep 11, 2017269.25278.50269.25274.00268.2839,903
Sep 08, 2017275.50284.50270.00273.25267.5537,550
Sep 07, 2017275.50282.40275.00275.75270.0017,007
Sep 06, 2017275.00286.00275.00281.75275.8753,007
Sep 05, 2017275.25285.50275.00277.25271.46310,355
Sep 04, 2017285.00294.81274.25278.00272.20248,575
Sep 01, 2017276.75300.00276.75293.25287.139,084,913
Aug 31, 2017279.25284.75277.50283.00277.0925,900
Aug 30, 2017275.00281.75273.25278.00272.20134,455
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...