Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nuformix (NFX) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Nov 2025 (Thu) 0.325 0.33 0.325 0.325 12,158,500
19th Nov 2025 (Wed) 0.35 0.36 0.325 0.325 87,419,147
18th Nov 2025 (Tue) 0.27 0.252 0.252 0.252 84,709,709
17th Nov 2025 (Mon) 0.29 0.29 0.27 0.275 22,654,870
14th Nov 2025 (Fri) 0.29 0.29 0.265 0.29 27,456,970
13th Nov 2025 (Thu) 0.295 0.29 0.28 0.29 24,931,535
12th Nov 2025 (Wed) 0.235 0.28 0.28 0.28 126,937,627
11th Nov 2025 (Tue) 0.355 0.355 0.3175 0.33 35,975,206
10th Nov 2025 (Mon) 0.365 0.37 0.355 0.355 26,513,552
7th Nov 2025 (Fri) 0.37 0.37 0.365 0.365 12,975,559
6th Nov 2025 (Thu) 0.39 0.39 0.345 0.37 69,316,096
5th Nov 2025 (Wed) 0.42 0.415 0.395 0.395 60,638,596
4th Nov 2025 (Tue) 0.485 0.53 0.42 0.425 136,435,708
3rd Nov 2025 (Mon) 0.40 0.505 0.48 0.485 128,493,038
31st Oct 2025 (Fri) 0.40 0.38 0.35 0.38 51,401,927
30th Oct 2025 (Thu) 0.33 0.38 0.38 0.38 43,572,294
29th Oct 2025 (Wed) 0.29 0.365 0.29 0.33 44,425,250
28th Oct 2025 (Tue) 0.275 0.295 0.27 0.29 61,005,059
27th Oct 2025 (Mon) 0.315 0.32 0.30 0.30 27,574,635
24th Oct 2025 (Fri) 0.315 0.315 0.31 0.31 23,261,271
23rd Oct 2025 (Thu) 0.305 0.335 0.305 0.315 46,364,432
22nd Oct 2025 (Wed) 0.265 0.32 0.265 0.305 55,731,677
21st Oct 2025 (Tue) 0.29 0.29 0.255 0.265 38,548,741
20th Oct 2025 (Mon) 0.285 0.29 0.265 0.265 25,251,853
17th Oct 2025 (Fri) 0.285 0.285 0.26 0.285 40,775,714
16th Oct 2025 (Thu) 0.30 0.286 0.286 0.286 58,071,614
15th Oct 2025 (Wed) 0.265 0.335 0.265 0.30 105,827,787
14th Oct 2025 (Tue) 0.23 0.285 0.23 0.26 60,850,575
13th Oct 2025 (Mon) 0.265 0.265 0.225 0.23 30,665,977
10th Oct 2025 (Fri) 0.28 0.28 0.265 0.265 34,897,692
9th Oct 2025 (Thu) 0.265 0.31 0.265 0.28 63,440,135
8th Oct 2025 (Wed) 0.23 0.305 0.22 0.27 101,794,852
7th Oct 2025 (Tue) 0.195 0.23 0.175 0.23 111,090,950
6th Oct 2025 (Mon) 0.20 0.23 0.19 0.195 87,360,448
3rd Oct 2025 (Fri) 0.24 0.24 0.24 0.24 103,229,334
2nd Oct 2025 (Thu) 0.30 0.36 0.22 0.235 290,314,324
1st Oct 2025 (Wed) 0.231 0.36 0.231 0.30 303,126,410
30th Sep 2025 (Tue) 0.19 0.275 0.19 0.235 251,489,218
29th Sep 2025 (Mon) 0.145 0.2075 0.145 0.19 245,025,163
26th Sep 2025 (Fri) 0.1175 0.165 0.1175 0.145 154,534,245
25th Sep 2025 (Thu) 0.105 0.13 0.105 0.13 245,601,705
24th Sep 2025 (Wed) 0.105 0.105 0.105 0.105 13,858,584
23rd Sep 2025 (Tue) 0.11 0.11 0.105 0.105 1,920,237
22nd Sep 2025 (Mon) 0.11 0.11 0.11 0.11 6,034,736
FTSE 100 Latest
Value9,527.65
Change20.24