72.50p+0.00 (+0.00%)10 May 2024, 15:30
Nexus Infrastructure PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 72.50p | 78.95p | 66.05p | 72.50p | 2,463 |
May 9, 2024 | 72.50p | 78.95p | 78.95p | 72.50p | 356 |
May 8, 2024 | 70.00p | 75.00p | 70.00p | 72.50p | 471 |
May 7, 2024 | 65.00p | 75.00p | 65.00p | 70.00p | 95,250 |
May 3, 2024 | 67.50p | 70.00p | 65.00p | 67.50p | 4,966 |
May 2, 2024 | 70.00p | 70.00p | 65.75p | 68.00p | 4,510 |
Apr 30, 2024 | 72.50p | 75.00p | 65.00p | 67.00p | 14,595 |
Apr 29, 2024 | 72.50p | 71.89p | 65.00p | 72.50p | 857 |
Apr 26, 2024 | 72.50p | 71.89p | 65.00p | 72.50p | 1,002 |
Apr 25, 2024 | 72.50p | 68.00p | 67.89p | 72.50p | 24,631 |
Apr 24, 2024 | 72.50p | 73.40p | 68.00p | 72.50p | 3,733 |
Apr 23, 2024 | 72.50p | 73.64p | 68.00p | 72.50p | 1,118 |
Apr 22, 2024 | 72.50p | 75.00p | 67.80p | 70.00p | 88,833 |
Apr 19, 2024 | 72.50p | 74.60p | 67.25p | 72.50p | 210,994 |
Apr 18, 2024 | 68.00p | 72.50p | 66.20p | 70.00p | 149,058 |
Apr 17, 2024 | 70.00p | 74.50p | 66.00p | 71.00p | 20,046 |
Apr 16, 2024 | 72.50p | 74.75p | 66.65p | 70.00p | 20,584 |
Apr 15, 2024 | 75.00p | 77.70p | 66.00p | 70.00p | 163,876 |
Apr 12, 2024 | 77.50p | 79.30p | 71.00p | 75.00p | 3,118 |
Apr 11, 2024 | 75.00p | 79.30p | 77.70p | 75.00p | 3,365 |
Apr 10, 2024 | 75.00p | 80.00p | 80.00p | 75.00p | 3,000 |
Apr 9, 2024 | 77.50p | 79.30p | 70.00p | 75.00p | 12,409 |
Apr 8, 2024 | 77.50p | 79.30p | 71.80p | 75.00p | 3,775 |
Apr 5, 2024 | 77.50p | 79.30p | 72.96p | 75.00p | 1,289 |
Apr 4, 2024 | 80.50p | 79.30p | 79.30p | 75.00p | 4,153 |
Apr 3, 2024 | 80.50p | 86.00p | 76.21p | 80.50p | 13,133 |
Apr 2, 2024 | 80.50p | 85.61p | 82.60p | 80.50p | 11,616 |
Mar 28, 2024 | 83.00p | 85.61p | 76.00p | 80.50p | 63,250 |
Mar 27, 2024 | 81.50p | 86.00p | 80.30p | 83.00p | 4,354 |
Mar 26, 2024 | 77.50p | 82.00p | 77.77p | 81.50p | 11,590 |
Mar 25, 2024 | 77.50p | 73.90p | 70.00p | 77.50p | 7,502 |
Mar 22, 2024 | 77.50p | 85.00p | 70.00p | 77.50p | 1,314 |
Mar 21, 2024 | 77.50p | 78.89p | 78.89p | 77.50p | 25,000 |
Mar 20, 2024 | 82.50p | 86.50p | 71.66p | 77.50p | 3,168 |
Mar 19, 2024 | 82.50p | 84.50p | 76.65p | 79.00p | 32,370 |
Mar 13, 2024 | 82.50p | 76.65p | 76.65p | 82.50p | 208 |
Mar 11, 2024 | 82.50p | 89.85p | 76.65p | 82.50p | 7,353 |
Mar 8, 2024 | 82.50p | 88.70p | 77.26p | 82.50p | 21,030 |
Mar 7, 2024 | 77.50p | 84.25p | 74.00p | 82.50p | 33,263 |
Mar 6, 2024 | 75.00p | 79.30p | 77.30p | 75.00p | 7,517 |
Mar 5, 2024 | 75.00p | 76.60p | 76.60p | 75.00p | 3,777 |
Mar 4, 2024 | 75.00p | 80.00p | 70.00p | 75.00p | 9,999 |
Mar 1, 2024 | 80.00p | 80.00p | 71.50p | 75.00p | 11,947 |
Feb 28, 2024 | 80.00p | 78.99p | 78.99p | 80.00p | 5,384 |
Feb 27, 2024 | 82.50p | 85.00p | 75.20p | 80.00p | 107 |
Feb 26, 2024 | 85.00p | 82.00p | 75.00p | 82.50p | 22,698 |
Feb 23, 2024 | 85.00p | 84.31p | 84.31p | 85.00p | 2,372 |
Feb 22, 2024 | 85.00p | 84.34p | 80.50p | 85.00p | 2,225 |
Feb 21, 2024 | 85.00p | 84.34p | 84.34p | 85.00p | 2,060 |
Feb 20, 2024 | 85.00p | 85.50p | 80.00p | 85.00p | 551 |
Receive our
daily news 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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.