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
Sep 25, 2020 136.40 136.40 130.20 135.00 2,571
Sep 24, 2020 138.50 138.50 138.50 135.00 6,000
Sep 23, 2020 130.20 130.20 130.20 135.00 960
Sep 22, 2020 138.50 138.50 130.00 135.00 13,627
Sep 21, 2020 131.551 137.50 130.20 135.00 4,283
Sep 18, 2020 137.99 138.00 131.551 135.00 6,455
Sep 17, 2020 133.00 140.00 131.551 135.00 5,559
Sep 16, 2020 135.00 135.12 135.00 137.50 53,888
Sep 15, 2020 137.50 137.50 135.00 137.50 1,704
Sep 14, 2020 135.10 139.75 135.10 137.50 7,239
Sep 11, 2020 135.10 138.15 135.10 137.50 1,059
Sep 10, 2020 136.51 136.51 136.51 137.50 2,860
Sep 9, 2020 136.51 138.00 136.51 137.50 4,600
Sep 8, 2020 139.50 139.50 139.50 137.50 1,532
Sep 7, 2020 136.00 136.00 135.11 137.50 1,583
Sep 4, 2020 140.00 140.00 140.00 137.50 4,192
Sep 3, 2020 138.00 144.00 138.00 137.50 17,331
Sep 2, 2020 135.00 138.00 135.00 137.50 4,289
Sep 1, 2020 135.00 135.00 133.00 137.50 7,619
Aug 31, 2020 135.00 0.00 0.00 137.50 0
Aug 28, 2020 135.00 138.90 135.00 137.50 8,712
Aug 27, 2020 135.00 135.00 135.00 137.50 2,920
Aug 26, 2020 135.00 135.00 135.00 137.50 15,297
Aug 25, 2020 142.00 142.00 135.00 137.50 11,843
Aug 24, 2020 140.00 140.00 140.00 142.50 6,684
Aug 21, 2020 140.00 141.25 138.00 142.50 5,403
Aug 20, 2020 141.00 144.12 141.00 142.50 9,060
Aug 19, 2020 148.00 148.00 144.12 147.00 2,189
Aug 18, 2020 147.90 150.00 145.00 147.50 4,280
Aug 17, 2020 145.10 145.10 145.10 147.50 918
Aug 14, 2020 145.00 148.00 145.00 147.50 10,376
Aug 13, 2020 145.11 145.11 145.11 150.00 1,101
Aug 12, 2020 0.00 0.00 0.00 150.00 0
Aug 11, 2020 152.38 152.38 145.11 150.00 4,370
Aug 10, 2020 145.11 145.11 145.11 150.00 140
Aug 7, 2020 145.00 145.00 145.00 150.00 1,500
Aug 6, 2020 0.00 0.00 0.00 150.00 0
Aug 5, 2020 145.00 152.38 145.00 150.00 4,749
Aug 4, 2020 145.00 152.49 145.00 150.00 5,585
Aug 3, 2020 146.51 146.51 145.00 150.00 12,800
Jul 31, 2020 150.00 150.00 150.00 150.00 554
Jul 30, 2020 150.00 150.00 150.00 152.50 1,500
Jul 29, 2020 156.49 156.49 156.49 155.00 1,900
Jul 28, 2020 150.70 150.70 150.00 155.00 8,500
Jul 27, 2020 154.00 154.00 154.00 157.00 4,298
Jul 24, 2020 162.49 162.49 162.49 157.00 609
Jul 23, 2020 162.60 162.60 153.50 157.00 210,666
Jul 22, 2020 163.30 163.30 154.00 157.00 7,407
Jul 21, 2020 0.00 0.00 0.00 157.00 0
Jul 20, 2020 154.90 154.90 154.90 157.00 2,038
1 2 3 4 5 6
»
Showing 1 to 50 of 260

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:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag