170.00p+0.00 (+0.00%)01 Jul 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nexus Infrastructure PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 2022170.00p175.00p160.00p170.00p99,516
Jun 29, 2022170.00p172.00p168.00p172.00p21,927
Jun 28, 2022170.00p171.00p168.15p170.00p5,550
Jun 27, 2022170.00p171.00p165.20p170.00p10,756
Jun 24, 2022170.00p171.00p168.15p170.00p1,173
Jun 23, 2022170.00p171.00p171.00p170.00p1,749
Jun 22, 2022170.00p171.00p166.55p170.00p6,752
Jun 21, 2022170.00p173.00p171.00p170.00p5,659
Jun 20, 2022170.00p171.00p170.90p170.00p14,622
Jun 17, 2022171.50p171.50p168.10p170.00p13,619
Jun 16, 2022173.50p176.31p171.00p171.50p40,780
Jun 15, 2022173.50p173.50p173.50p173.50p3,300
Jun 14, 2022173.50p175.00p168.00p173.50p31,447
Jun 13, 2022178.00p177.00p170.00p173.50p38,645
Jun 10, 2022185.00p184.00p178.00p178.00p49,651
Jun 9, 2022185.00p185.00p180.01p185.00p11,111
Jun 8, 2022185.00p190.00p180.00p185.00p11,080
Jun 7, 2022185.00p189.80p181.10p185.00p1,446
Jun 6, 2022185.00p189.80p180.60p185.00p26
Jun 1, 2022185.00p189.80p180.20p185.00p7,096
May 31, 2022185.00p190.00p183.88p185.00p8,751
May 30, 2022185.00p185.00p180.10p182.50p10,380
May 27, 2022185.00p184.00p180.00p182.50p54,567
May 26, 2022192.50p200.00p184.00p185.00p16,153
May 25, 2022196.00p194.50p192.00p196.00p3,589
May 24, 2022196.00p198.90p192.00p192.00p852
May 23, 2022202.00p201.00p192.00p196.00p10,661
May 20, 2022202.00p203.35p203.35p202.00p778
May 19, 2022202.00p203.40p203.40p202.00p495
May 18, 2022201.00p203.40p200.10p202.00p2,612
May 17, 2022200.00p203.70p198.00p198.00p15,018
May 13, 2022200.00p201.90p201.90p200.00p238
May 12, 2022197.00p204.00p198.80p200.00p4,364
May 10, 2022197.00p194.00p194.00p197.00p1,000
May 9, 2022210.00p206.00p194.12p197.00p21,591
May 6, 2022210.00p206.16p206.16p210.00p3,007
May 5, 2022211.00p208.50p205.50p210.00p34,600
May 4, 2022211.00p209.50p209.50p211.00p3,198
May 3, 2022211.00p209.50p208.12p211.00p913
Apr 29, 2022211.00p209.90p208.50p211.00p7,775
Apr 28, 2022211.00p210.95p208.00p211.00p11,262
Apr 27, 2022211.00p210.95p208.00p211.00p10,617
Apr 26, 2022209.00p209.90p206.00p211.00p7,244
Apr 25, 2022209.00p208.50p204.12p209.00p25,560
Apr 22, 2022212.00p211.90p206.50p209.00p12,830
Apr 21, 2022215.00p212.00p210.00p212.00p15,551
Apr 20, 2022213.00p218.00p212.00p215.00p11,811
Apr 19, 2022210.00p215.80p210.00p213.00p20,335
Apr 14, 2022210.00p215.50p207.75p210.00p7,410
Apr 13, 2022210.00p215.50p207.55p210.00p742
Showing 1 to 50 of 247