Market data

Select a section

Nuformix

(NFX)
Sector: Pharmaceuticals & Biotechnology
0.33p
0.00p 0.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/11/2025 0.35p 0.37p 0.32p 0.33p 82,897,962
18/11/2025 0.27p 0.36p 0.25p 0.25p 67,564,644
17/11/2025 0.29p 0.29p 0.26p 0.28p 22,654,870
14/11/2025 0.29p 0.30p 0.25p 0.29p 27,456,970
13/11/2025 0.30p 0.32p 0.28p 0.29p 24,926,486
12/11/2025 0.24p 0.30p 0.24p 0.28p 126,937,638
11/11/2025 0.36p 0.36p 0.32p 0.33p 35,975,206
10/11/2025 0.37p 0.38p 0.36p 0.36p 21,513,552
07/11/2025 0.37p 0.38p 0.36p 0.37p 12,975,559
06/11/2025 0.39p 0.40p 0.34p 0.37p 69,316,096
05/11/2025 0.42p 0.42p 0.38p 0.40p 60,638,596
04/11/2025 0.49p 0.56p 0.41p 0.43p 130,660,706
03/11/2025 0.40p 0.51p 0.38p 0.49p 128,493,038
31/10/2025 0.40p 0.42p 0.35p 0.38p 51,401,929
30/10/2025 0.33p 0.39p 0.31p 0.38p 43,572,294
29/10/2025 0.29p 0.37p 0.28p 0.33p 44,425,250
28/10/2025 0.28p 0.30p 0.26p 0.29p 61,005,060
27/10/2025 0.32p 0.33p 0.29p 0.30p 26,684,679
24/10/2025 0.32p 0.32p 0.30p 0.31p 23,261,271
23/10/2025 0.31p 0.35p 0.30p 0.32p 46,364,432
22/10/2025 0.27p 0.33p 0.26p 0.31p 55,731,678
21/10/2025 0.29p 0.29p 0.26p 0.27p 35,320,278
20/10/2025 0.29p 0.30p 0.27p 0.27p 25,251,853
17/10/2025 0.29p 0.30p 0.26p 0.29p 40,775,715
16/10/2025 0.30p 0.32p 0.25p 0.29p 58,071,615
15/10/2025 0.27p 0.34p 0.26p 0.30p 105,827,788
14/10/2025 0.23p 0.30p 0.22p 0.26p 60,850,575
13/10/2025 0.27p 0.27p 0.21p 0.23p 30,665,977
10/10/2025 0.28p 0.28p 0.25p 0.27p 34,897,694
09/10/2025 0.27p 0.32p 0.25p 0.28p 63,440,136
08/10/2025 0.23p 0.32p 0.21p 0.27p 101,794,852
07/10/2025 0.20p 0.24p 0.17p 0.23p 111,090,950
06/10/2025 0.20p 0.24p 0.18p 0.20p 87,360,448
03/10/2025 0.24p 0.27p 0.19p 0.24p 103,229,335
02/10/2025 0.30p 0.37p 0.22p 0.24p 282,314,326
01/10/2025 0.24p 0.36p 0.23p 0.30p 303,126,421
30/09/2025 0.19p 0.28p 0.18p 0.24p 251,489,218
29/09/2025 0.15p 0.21p 0.14p 0.19p 245,025,167
26/09/2025 0.13p 0.17p 0.12p 0.15p 154,534,245
25/09/2025 0.11p 0.14p 0.10p 0.13p 245,601,705
24/09/2025 0.11p 0.11p 0.10p 0.11p 13,858,584
23/09/2025 0.11p 0.12p 0.10p 0.11p 1,920,237
22/09/2025 0.11p 0.12p 0.10p 0.11p 6,034,736
19/09/2025 0.11p 0.12p 0.10p 0.11p 8,311,034
18/09/2025 0.11p 0.12p 0.10p 0.11p 1,510,750
17/09/2025 0.12p 0.12p 0.10p 0.11p 19,581,982
16/09/2025 0.12p 0.12p 0.11p 0.12p 32,465,783
15/09/2025 0.12p 0.13p 0.11p 0.12p 43,087,116
12/09/2025 0.13p 0.13p 0.11p 0.12p 73,138,607
11/09/2025 0.13p 0.16p 0.12p 0.13p 207,207,822
10/09/2025 0.10p 0.13p 0.09p 0.13p 187,209,645
09/09/2025 0.10p 0.10p 0.09p 0.10p 11,619,972
08/09/2025 0.11p 0.11p 0.09p 0.10p 29,909,295
05/09/2025 0.10p 0.11p 0.10p 0.11p 19,943,461
04/09/2025 0.11p 0.11p 0.09p 0.10p 19,404,453
03/09/2025 0.10p 0.11p 0.10p 0.11p 22,483,592
02/09/2025 0.10p 0.11p 0.09p 0.10p 33,676,522
01/09/2025 0.09p 0.10p 0.09p 0.10p 52,293,838
29/08/2025 0.09p 0.09p 0.09p 0.09p 19,333,732
28/08/2025 0.08p 0.09p 0.08p 0.09p 30,672,062
27/08/2025 0.08p 0.09p 0.07p 0.08p 63,106,135
26/08/2025 0.08p 0.08p 0.07p 0.08p 2,274,053
25/08/2025 0.08p 0.08p 0.07p 0.08p 16,795,888
22/08/2025 0.08p 0.08p 0.07p 0.08p 16,795,888
21/08/2025 0.08p 0.08p 0.08p 0.08p 9,572,029
20/08/2025 0.09p 0.09p 0.08p 0.08p 18,126,095
19/08/2025 0.09p 0.10p 0.08p 0.09p 11,662,864
18/08/2025 0.09p 0.09p 0.09p 0.09p 1,196,503
15/08/2025 0.09p 0.09p 0.09p 0.09p 3,592,133
14/08/2025 0.09p 0.10p 0.09p 0.09p 4,976,544
13/08/2025 0.09p 0.09p 0.09p 0.09p 16,498,357
12/08/2025 0.09p 0.09p 0.08p 0.09p 18,482,836
11/08/2025 0.10p 0.10p 0.08p 0.09p 20,946,711
08/08/2025 0.09p 0.09p 0.08p 0.09p 9,804,501
07/08/2025 0.09p 0.09p 0.08p 0.09p 3,236,272
06/08/2025 0.08p 0.09p 0.08p 0.09p 13,889,933
05/08/2025 0.08p 0.08p 0.08p 0.08p 8,050,837
04/08/2025 0.08p 0.08p 0.08p 0.08p 3,330,748
01/08/2025 0.08p 0.08p 0.08p 0.08p 6,471,394
31/07/2025 0.08p 0.08p 0.08p 0.08p 7,529,050
30/07/2025 0.08p 0.08p 0.08p 0.08p 7,529,050
29/07/2025 0.08p 0.08p 0.07p 0.08p 57,485,014
28/07/2025 0.09p 0.10p 0.08p 0.08p 26,736,357
25/07/2025 0.09p 0.10p 0.08p 0.09p 24,087,307
24/07/2025 0.09p 0.10p 0.08p 0.09p 49,720,947
23/07/2025 0.08p 0.10p 0.08p 0.09p 100,721,673
22/07/2025 0.09p 0.09p 0.08p 0.08p 36,779,236
21/07/2025 0.09p 0.10p 0.08p 0.09p 45,681,172
18/07/2025 0.09p 0.09p 0.08p 0.09p 7,827,759
17/07/2025 0.09p 0.10p 0.08p 0.08p 25,993,795
16/07/2025 0.09p 0.10p 0.09p 0.09p 9,317,891
15/07/2025 0.10p 0.10p 0.09p 0.09p 30,445,384
14/07/2025 0.10p 0.12p 0.09p 0.10p 65,671,671
11/07/2025 0.11p 0.11p 0.09p 0.10p 27,833,433
10/07/2025 0.09p 0.11p 0.09p 0.11p 68,013,901
09/07/2025 0.09p 0.10p 0.08p 0.09p 50,124,338
08/07/2025 0.09p 0.09p 0.08p 0.09p 5,669,156
07/07/2025 0.09p 0.09p 0.08p 0.09p 10,910,127
04/07/2025 0.08p 0.09p 0.07p 0.09p 91,848,711
03/07/2025 0.09p 0.09p 0.08p 0.09p 4,339,519
02/07/2025 0.09p 0.10p 0.09p 0.09p 12,395,973
01/07/2025 0.09p 0.10p 0.09p 0.09p 4,731,301
30/06/2025 0.10p 0.10p 0.09p 0.09p 33,458,408
27/06/2025 0.09p 0.12p 0.08p 0.10p 176,829,927
26/06/2025 0.09p 0.09p 0.08p 0.09p 10,713,044
25/06/2025 0.09p 0.09p 0.09p 0.09p 11,463,248
24/06/2025 0.10p 0.10p 0.09p 0.09p 27,667,351
23/06/2025 0.10p 0.10p 0.09p 0.10p 15,317,127
20/06/2025 0.10p 0.10p 0.10p 0.10p 2,660,772
19/06/2025 0.10p 0.10p 0.10p 0.10p 12,357,871
18/06/2025 0.10p 0.10p 0.10p 0.10p 35,843,674
17/06/2025 0.10p 0.11p 0.10p 0.10p 32,888,613
16/06/2025 0.10p 0.11p 0.10p 0.10p 16,830,936
13/06/2025 0.10p 0.11p 0.10p 0.10p 5,282,127
12/06/2025 0.10p 0.11p 0.10p 0.10p 14,696,035
11/06/2025 0.11p 0.11p 0.10p 0.10p 21,623,383
10/06/2025 0.11p 0.11p 0.10p 0.11p 7,919,736
09/06/2025 0.11p 0.11p 0.10p 0.11p 9,717,759
06/06/2025 0.10p 0.11p 0.10p 0.11p 12,812,969
05/06/2025 0.11p 0.12p 0.10p 0.10p 62,061,202
04/06/2025 0.10p 0.12p 0.10p 0.11p 74,433,789
03/06/2025 0.11p 0.12p 0.10p 0.10p 21,758,747
02/06/2025 0.11p 0.12p 0.10p 0.11p 64,363,846
30/05/2025 0.12p 0.12p 0.11p 0.11p 105,496,820
29/05/2025 0.20p 0.20p 0.12p 0.12p 537,761,258
28/05/2025 0.10p 0.18p 0.09p 0.16p 754,508,254
27/05/2025 0.09p 0.11p 0.08p 0.10p 151,082,041
26/05/2025 0.08p 0.10p 0.08p 0.09p 131,085,626
23/05/2025 0.08p 0.10p 0.08p 0.09p 131,085,626
22/05/2025 0.08p 0.09p 0.07p 0.08p 100,773,768
21/05/2025 0.12p 0.13p 0.10p 0.11p 9,062,741
20/05/2025 0.12p 0.12p 0.11p 0.12p 11,824,573

Market data

Select a section