Singapore markets closed

Numis Corporation Plc (NUM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
369.00+14.00 (+3.94%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021360.00369.00359.00369.00369.0021,016
16 Sep 2021357.00360.32350.00355.00355.0074,759
15 Sep 2021357.00362.00356.00359.00359.0033,314
14 Sep 2021368.00369.00357.00357.00357.0031,379
13 Sep 2021362.00365.00362.00365.00365.007,803
10 Sep 2021360.00369.50360.00360.00360.0013,857
09 Sep 2021366.00373.32357.85360.00360.00153,456
08 Sep 2021370.00371.00360.00366.00366.0047,383
07 Sep 2021385.00385.00370.00372.00372.0053,960
06 Sep 2021390.00390.00374.00377.00377.0069,561
03 Sep 2021388.00389.00377.00383.00383.0045,589
02 Sep 2021380.00393.00379.00383.00383.0095,016
01 Sep 2021379.00384.00375.14383.00383.00136,208
31 Aug 2021372.00378.00371.00375.00375.0047,151
27 Aug 2021364.00379.00362.74371.00371.00368,625
26 Aug 2021356.00366.00356.00364.00364.00142,520
25 Aug 2021362.00365.00356.00356.00356.0016,788
24 Aug 2021360.00363.00355.32358.00358.0023,721
23 Aug 2021361.00362.72355.00355.00355.0044,144
20 Aug 2021360.00362.00344.10362.00362.0081,639
19 Aug 2021352.00360.00349.00358.00358.0037,645
18 Aug 2021363.00366.00351.00351.00351.0069,282
17 Aug 2021368.00371.00360.00365.00365.0035,652
16 Aug 2021376.00376.00365.02367.00367.0050,536
13 Aug 2021380.00381.00372.00375.00375.0073,615
12 Aug 2021380.00382.00378.00380.00380.0021,208
11 Aug 2021380.00389.00377.00380.00380.0068,719
10 Aug 2021375.00382.00371.00379.00379.0091,200
09 Aug 2021369.00375.00369.00375.00375.0062,523
06 Aug 2021370.00375.00365.50370.00370.0052,134
05 Aug 2021364.00370.00360.00370.00370.0030,310
04 Aug 2021363.00368.00361.00361.00361.0024,327
03 Aug 2021360.00365.00356.00365.00365.00181,708
02 Aug 2021360.00362.44353.14361.00361.00202,302
30 Jul 2021352.00361.40352.00358.00358.00101,529
29 Jul 2021360.00363.11352.00352.00352.0022,381
28 Jul 2021359.00360.00353.00360.00360.0027,862
27 Jul 2021357.00362.60348.83357.00357.00124,174
26 Jul 2021358.00362.00356.00356.00356.0034,130
23 Jul 2021358.00360.50355.00360.00360.0026,436
22 Jul 2021360.00362.00356.00358.00358.0074,869
21 Jul 2021359.00360.00353.00356.00356.0068,799
20 Jul 2021350.00360.00350.00350.00350.0067,634
19 Jul 2021363.00363.00345.00345.00345.0052,884
16 Jul 2021371.00378.00358.00365.00365.00113,646
15 Jul 2021379.00379.00366.00370.00370.0045,465
14 Jul 2021371.00381.45367.00367.00367.0042,246
13 Jul 2021370.00375.00368.00368.00368.0076,947
12 Jul 2021365.00374.00365.00374.00374.0053,280
09 Jul 2021368.00376.18362.00362.00362.0032,907
08 Jul 2021366.00373.75363.21367.00367.0041,482
07 Jul 2021364.00371.00361.00362.00362.00122,179
06 Jul 2021359.00370.00358.00363.00363.0065,391
05 Jul 2021361.00373.00359.00363.00363.0039,633
02 Jul 2021359.00366.00355.00363.00363.00134,927
01 Jul 2021356.00359.00353.00359.00359.0050,948
30 Jun 2021364.00365.00355.00355.00355.00111,649
29 Jun 2021359.00364.00358.00358.00358.0039,900
28 Jun 2021365.00368.00357.00365.00365.0073,098
25 Jun 2021363.00365.00360.00364.00364.0025,407
24 Jun 2021368.00370.75358.95365.00365.0089,067
23 Jun 2021370.00374.00365.00367.00367.0038,620
22 Jun 2021377.00377.92366.00370.00370.0031,181
21 Jun 2021364.00383.00362.97377.00377.0097,325
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...