Nuformix Plc (NFX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 16.6666666667 | 0.09 | 0.115 | 0.09 | 17528183 | 0.09907738 | DE |
| 4 | 0.015 | 16.6666666667 | 0.09 | 0.115 | 0.06975 | 24846645 | 0.09325035 | DE |
| 12 | 0.055 | 110 | 0.05 | 0.23 | 0.045 | 67495757 | 0.09650459 | DE |
| 26 | 0.055 | 110 | 0.05 | 0.23 | 0.04 | 45675701 | 0.08411096 | DE |
| 52 | -0.095 | -47.5 | 0.2 | 0.3 | 0.04 | 26150269 | 0.08835643 | DE |
| 156 | -0.835 | -88.829787234 | 0.94 | 1.1 | 0.04 | 11565137 | 0.15652566 | DE |
| 260 | -3.495 | -97.0833333333 | 3.6 | 6.7 | 0.04 | 8794288 | 0.66772148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 0.11 | 0.015 | 15.79 | 0.095 | 0.11 | 0.095 | 30532445 |
| 1743438600 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 18306283 |
| 1743183000 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 15768118 |
| 1743096600 | 0.09 | -0.0025 | -2.70 | 0.0925 | 0.094 | 0.09 | 17222501 |
| 1743010200 | 0.0925 | 0.0045 | 5.11 | 0.09 | 0.094 | 0.09 | 5811568 |
| 1742923800 | 0.088 | -0.007 | -7.37 | 0.1 | 0.1 | 0.088 | 54765418 |
| 1742837400 | 0.095 | 0 | 0.00 | 0.095 | 0.09525 | 0.08975 | 9874830 |
| 1742578200 | 0.095 | 0.0025 | 2.70 | 0.0925 | 0.105 | 0.0925 | 45333140 |
| 1742491800 | 0.0925 | -0.01 | -9.76 | 0.1024999 | 0.105 | 0.0875 | 130826279 |
| 1742405400 | 0.1024999 | 0.0274999 | 36.67 | 0.075 | 0.105 | 0.06975 | 84617279 |
| 1742319000 | 0.075 | -0.0075 | -9.09 | 0.0825 | 0.0825 | 0.0725 | 21672947 |
| 1742232600 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0825 | 4628943 |
| 1741973400 | 0.0825 | 0 | 0.00 | 0.0825 | 0.0825 | 0.0775 | 8350801 |
| 1741887000 | 0.0825 | 0.0025 | 3.13 | 0.075 | 0.0825 | 0.07425 | 10141450 |
| 1741800600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 7545045 |
| 1741714200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08125 | 5724909 |
| 1741627800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08125 | 4130362 |
| 1741368600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 5992439 |
| 1741282200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.08125 | 1926110 |
| 1741195800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 13762023 |
| 1741109400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 6282951 |
| 1741023000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 7535263 |
| 1740763800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 18943653 |
| 1740677400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 3711516 |
| 1740591000 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 10969273 |
| 1740504600 | 0.095 | 0.01 | 11.76 | 0.085 | 0.095 | 0.085 | 28683243 |
| 1740418200 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 13214282 |
| 1740159000 | 0.09 | 0.009 | 11.11 | 0.085 | 0.095 | 0.085 | 78575366 |
| 1740072600 | 0.081 | 0.001 | 1.25 | 0.08 | 0.085 | 0.08 | 33115602 |
| 1739986200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7322080 |
| 1739899800 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.075 | 54174499 |
| 1739813400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 9483077 |
| 1739554200 | 0.085 | -0.015 | -15.00 | 0.1 | 0.1 | 0.085 | 95949799 |
| 1739467800 | 0.1 | -0.0025 | -2.44 | 0.1024999 | 0.1024999 | 0.095 | 52750470 |
| 1739381400 | 0.1024999 | 0.0224999 | 28.12 | 0.09 | 0.115 | 0.0825 | 213361599 |
| 1739295000 | 0.08 | 0.004 | 5.26 | 0.0775 | 0.0925 | 0.0775 | 116570575 |
| 1739208600 | 0.076 | 0.001 | 1.33 | 0.075 | 0.08 | 0.075 | 25972688 |
| 1738949400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 10841992 |
| 1738863000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 10122164 |
| 1738776600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.065 | 58965715 |
| 1738690200 | 0.075 | 0.002 | 2.74 | 0.075 | 0.075 | 0.075 | 7730412 |
| 1738603800 | 0.073 | 0.003 | 4.29 | 0.08 | 0.08 | 0.073 | 44852682 |
| 1738344600 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.07 | 37799704 |
| 1738258200 | 0.075 | -0.01 | -11.76 | 0.075 | 0.085 | 0.075 | 208230482 |
| 1738171800 | 0.085 | -0.06 | -41.38 | 0.115 | 0.115 | 0.085 | 262461993 |
| 1738085400 | 0.145 | 0.03 | 26.09 | 0.145 | 0.23 | 0.12 | 1060098155 |
| 1737999000 | 0.115 | 0.0525 | 84.00 | 0.0625 | 0.1175 | 0.0625 | 169133452 |
| 1737739800 | 0.0625 | 0.002 | 3.31 | 0.06 | 0.065 | 0.06 | 37719530 |
| 1737653400 | 0.0605 | 0.0005 | 0.83 | 0.05 | 0.0605 | 0.05 | 6073944 |
| 1737567000 | 0.06 | -0.0015 | -2.44 | 0.06 | 0.07 | 0.055 | 15998540 |
| 1737480600 | 0.0615 | -0.001 | -1.60 | 0.07 | 0.07 | 0.055 | 3915174 |
| 1737394200 | 0.0625 | 0.01 | 19.05 | 0.06 | 0.07 | 0.05 | 45465284 |
| 1737135000 | 0.0525 | -0.0035 | -6.25 | 0.05 | 0.06 | 0.05 | 62086807 |
| 1737048600 | 0.056 | 0.001 | 1.82 | 0.05 | 0.06 | 0.05 | 37034283 |
| 1736962200 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.05 | 200029818 |
| 1736875800 | 0.06 | 0.0125 | 26.32 | 0.05 | 0.06 | 0.045 | 222558870 |
| 1736789400 | 0.0475 | -0.0125 | -20.83 | 0.06 | 0.07 | 0.045 | 157295964 |
| 1736530200 | 0.06 | 0.0125 | 26.32 | 0.055 | 0.065 | 0.05 | 93929228 |
| 1736443800 | 0.0475 | 0 | 0.00 | 0.05 | 0.05 | 0.0475 | 532560 |
| 1736357400 | 0.0475 | -0.0025 | -5.00 | 0.05 | 0.05 | 0.0475 | 23319817 |
| 1736271000 | 0.05 | 0 | 0.00 | 0.045 | 0.055 | 0.045 | 710564 |
| 1736184600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 1193652 |
| 1735925400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 26343277 |
| 1735839000 | 0.05 | 0.0025 | 5.26 | 0.045 | 0.05 | 0.045 | 5831986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
