Numis Corporation Plc - NUM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 12, 2023	342.5	343	338	346.5	342.5	428,215
October 11, 2023	342	343	338	343	342	277,929
October 10, 2023	343	343	338	343	342.5	31,227
October 09, 2023	343	343	338	343	342.16	4,301
October 06, 2023	343	342	337.01	343	342	41,840
October 05, 2023	342.5	342	337.01	342.5	342	439,270
October 04, 2023	342.5	342.5	337.51	342.9	342	941,343
October 03, 2023	342.5	342.5	337.51	343	342	48,028
October 02, 2023	342	342.5	337.51	342.5	342	34,188
September 29, 2023	342.5	342	337.01	343	342	297,008
September 28, 2023	336.5	342.5	337.51	347	336	444,887
September 27, 2023	336	335.5	330.61	336.5	335.5	22,040
September 26, 2023	336.5	336.5	331.59	336.5	335.5	20,643
September 25, 2023	336	336.5	331.59	336.5	335	116,587
September 22, 2023	336	336	331.1	337.54	336	3,281
September 21, 2023	338	336	331.1	338	335.5	3,445
September 20, 2023	336	335	330.12	336.5	335	81,968
September 19, 2023	336	335	330.12	336.5	335	54,202
September 18, 2023	335	335	330.12	336.5	335	5,442
September 15, 2023	335	335	330.12	336	335	130,378
September 14, 2023	336	335	330.12	336	335	4,996
September 13, 2023	335	335	330.12	336	334.5	89,516
September 12, 2023	334.5	334.5	329.62	335	334.5	67,116
September 11, 2023	334.5	334.5	329.62	335	334.5	68,792
September 08, 2023	334.5	334.5	329.62	335	334.5	128,077
September 07, 2023	334.5	334.5	329.62	335	334	54,361
September 06, 2023	334.5	334.5	329.62	335	334.5	233,272
September 05, 2023	334.5	334.5	329.62	335	334	106,560
September 04, 2023	334	333.5	328.64	334.5	333.5	30,862
September 01, 2023	333.5	334	329.13	334	333.5	71,236
August 31, 2023	334	334	329.13	334.5	333.5	60,276
August 30, 2023	334	334	329.13	334.5	333.5	74,345
August 29, 2023	334	333.5	328.64	334	333.5	87,891
August 25, 2023	334	333.5	328.64	334	333.5	232,957
August 24, 2023	334	333.5	328.64	334	333.5	171,441
August 23, 2023	335	333.5	328.64	335	320.45	196,081
August 22, 2023	333.5	333.5	328.64	334	333.5	38,445
August 21, 2023	334	333.5	328.64	334	333.5	325,547
August 18, 2023	334	334	329.13	334	333.5	75,412
August 17, 2023	334	334	329.13	334	333.5	6,967
August 16, 2023	334	333	328.15	334	333	26,504
August 15, 2023	334	334	329.13	334	332.5	30,202
August 14, 2023	334	334	329.13	334	333.5	25,170
August 11, 2023	333	334	329.13	334	332.91	80,363
August 10, 2023	333	333	328.15	333	332.5	126,846
August 09, 2023	333	332.5	327.65	333	332	54,842
August 08, 2023	332.5	332.5	327.65	333	332	620,227
August 07, 2023	335	332.5	327.65	335	332.5	676,282
August 04, 2023	333	332.5	327.65	333	332.5	11,956
August 03, 2023	334	332.5	327.65	334	332.5	114,320
August 02, 2023	333	332.5	327.65	334.2	332.5	441,508
August 01, 2023	333.5	332.5	327.65	333.5	332.5	147,037
July 31, 2023	334.5	333	328.15	334.5	332.5	235,147
July 28, 2023	335	334	329.13	335	332.5	18,047
July 27, 2023	335	333	328.15	335	332.5	559,478
July 26, 2023	335	334	329.13	335	332	142,798
July 25, 2023	335	333	328.15	335	332	3.81M
July 24, 2023	333	332.5	327.65	333	332	324,816
July 21, 2023	333	332.5	327.65	333	332	61,888
July 20, 2023	333	332.5	327.65	333	332	154,129

Numis Corporation Plc (NUM.L) LSE