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
31st Mar 2025 (Mon) 0.095 0.10 0.095 0.095 18,306,283
28th Mar 2025 (Fri) 0.09 0.095 0.09 0.095 15,768,118
27th Mar 2025 (Thu) 0.0925 0.101 0.09 0.09 17,222,501
26th Mar 2025 (Wed) 0.09 0.0925 0.088 0.0925 5,811,568
25th Mar 2025 (Tue) 0.10 0.095 0.088 0.088 54,765,418
24th Mar 2025 (Mon) 0.0895 0.095 0.0895 0.095 9,874,830
21st Mar 2025 (Fri) 0.0925 0.105 0.0925 0.095 45,333,140
20th Mar 2025 (Thu) 0.1025 0.105 0.0875 0.0925 150,826,279
19th Mar 2025 (Wed) 0.0695 0.105 0.0695 0.1025 84,617,279
18th Mar 2025 (Tue) 0.0825 0.0825 0.0725 0.075 20,608,453
17th Mar 2025 (Mon) 0.0825 0.0825 0.0825 0.0825 4,628,943
14th Mar 2025 (Fri) 0.0825 0.0825 0.0775 0.0825 8,350,801
13th Mar 2025 (Thu) 0.075 0.0825 0.0745 0.0825 10,141,450
12th Mar 2025 (Wed) 0.085 0.085 0.08 0.08 7,545,045
11th Mar 2025 (Tue) 0.085 0.085 0.085 0.085 5,724,909
10th Mar 2025 (Mon) 0.085 0.085 0.085 0.085 4,130,362
7th Mar 2025 (Fri) 0.085 0.085 0.085 0.085 5,992,439
6th Mar 2025 (Thu) 0.085 0.085 0.085 0.085 1,926,110
5th Mar 2025 (Wed) 0.09 0.088 0.085 0.085 13,762,023
4th Mar 2025 (Tue) 0.09 0.09 0.09 0.09 6,282,951
3rd Mar 2025 (Mon) 0.09 0.09 0.09 0.09 7,535,263
28th Feb 2025 (Fri) 0.09 0.09 0.09 0.09 18,943,653
27th Feb 2025 (Thu) 0.09 0.09 0.09 0.09 3,711,516
26th Feb 2025 (Wed) 0.095 0.095 0.09 0.09 10,969,273
25th Feb 2025 (Tue) 0.085 0.095 0.085 0.095 28,683,243
24th Feb 2025 (Mon) 0.09 0.09 0.085 0.085 13,214,282
21st Feb 2025 (Fri) 0.085 0.095 0.085 0.09 78,575,366
20th Feb 2025 (Thu) 0.08 0.081 0.081 0.081 33,115,602
19th Feb 2025 (Wed) 0.08 0.08 0.08 0.08 7,322,080
18th Feb 2025 (Tue) 0.085 0.085 0.075 0.08 54,174,499
17th Feb 2025 (Mon) 0.085 0.085 0.08 0.085 9,483,077
14th Feb 2025 (Fri) 0.10 0.10 0.085 0.085 95,949,799
13th Feb 2025 (Thu) 0.1025 0.10 0.095 0.10 52,750,470
12th Feb 2025 (Wed) 0.09 0.115 0.09 0.1025 213,442,094
11th Feb 2025 (Tue) 0.0775 0.08 0.08 0.08 116,570,575
10th Feb 2025 (Mon) 0.075 0.076 0.075 0.076 25,972,688
7th Feb 2025 (Fri) 0.075 0.075 0.075 0.075 10,841,992
6th Feb 2025 (Thu) 0.075 0.075 0.075 0.075 10,122,164
5th Feb 2025 (Wed) 0.075 0.075 0.065 0.075 58,965,715
4th Feb 2025 (Tue) 0.075 0.075 0.075 0.075 7,730,412
3rd Feb 2025 (Mon) 0.08 0.073 0.073 0.073 44,852,682
FTSE 100 Latest
Value8,634.80
Change51.99