1. Share Prices

  2. Nexus Infrastructure (NEXS)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nexus Infrastructure Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 14, 2020 226.00 230.00 220.10 223.00 11,516
Feb 13, 2020 226.00 226.00 219.15 221.00 2,501
Feb 12, 2020 227.00 227.00 219.00 223.00 203,648
Feb 11, 2020 225.00 228.00 218.00 223.00 236,696
Feb 10, 2020 220.00 227.80 218.00 223.00 16,001
Feb 7, 2020 229.00 230.00 220.80 224.00 79,067
Feb 6, 2020 220.50 230.00 214.555 225.00 35,069
Feb 5, 2020 221.00 221.00 214.00 221.00 16,012
Feb 4, 2020 230.00 230.00 216.00 222.00 23,690
Feb 3, 2020 213.50 228.00 213.50 222.00 20,708
Jan 31, 2020 213.00 220.00 213.00 216.00 66,835
Jan 30, 2020 214.00 220.00 200.00 215.00 1,163,039
Jan 29, 2020 206.00 220.00 206.00 215.00 18,752
Jan 28, 2020 217.50 217.50 206.00 212.00 13,548
Jan 27, 2020 212.55 218.00 212.55 212.00 8,798
Jan 24, 2020 217.50 217.50 212.55 212.00 6,344
Jan 23, 2020 216.00 218.00 212.00 212.00 25,340
Jan 22, 2020 215.00 220.00 208.15 212.00 16,307
Jan 21, 2020 215.80 215.80 206.75 211.00 2,650
Jan 20, 2020 206.50 206.75 206.50 211.00 3,039
Jan 17, 2020 206.50 215.80 206.00 211.00 10,376
Jan 16, 2020 210.00 211.50 200.55 209.00 3,773
Jan 15, 2020 208.00 210.00 203.50 203.50 2,419
Jan 14, 2020 206.00 206.00 198.00 202.50 8,225
Jan 13, 2020 200.25 200.25 198.00 202.50 3,134
Jan 10, 2020 200.10 208.00 200.10 202.50 6,708
Jan 9, 2020 207.00 207.00 200.00 202.50 3,927
Jan 8, 2020 199.10 199.25 199.10 202.50 64,646
Jan 7, 2020 200.10 200.10 198.00 202.50 418,536
Jan 6, 2020 199.00 206.00 199.00 202.50 77,895
Jan 3, 2020 204.80 205.00 204.80 202.50 73,600
Jan 2, 2020 200.00 205.75 197.00 202.50 149,907
Jan 1, 2020 203.00 205.55 199.50 201.50 39,385
Dec 31, 2019 203.00 205.55 199.50 201.50 39,385
Dec 30, 2019 205.00 207.00 198.00 201.50 41,578
Dec 27, 2019 193.50 206.00 193.50 204.50 177,094
Dec 26, 2019 193.50 193.50 193.50 195.50 3,000
Dec 25, 2019 193.50 193.50 193.50 195.50 3,000
Dec 24, 2019 193.50 193.50 193.50 195.50 3,000
Dec 23, 2019 197.00 200.00 193.50 195.50 15,197
Dec 20, 2019 191.00 195.00 191.00 193.50 10,641
Dec 19, 2019 188.15 195.00 188.00 190.00 47,701
Dec 18, 2019 187.50 197.00 185.00 190.00 276,662
Dec 17, 2019 191.84 191.84 187.00 188.00 16,699
Dec 16, 2019 180.00 193.00 179.80 188.00 673,510
Dec 13, 2019 172.00 180.00 168.00 175.00 84,890
Dec 12, 2019 167.00 167.00 167.00 167.00 1,562
Dec 11, 2019 162.00 175.00 162.00 170.00 41,156
Dec 10, 2019 165.10 165.10 160.00 162.50 69,772
Dec 9, 2019 173.82 175.00 168.55 171.00 5,488
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag