- Share Prices
Nexus Infrastructure PLC (NEXS)
170.00p+0.00 (+0.00%)01 Jul 2022, 16:35
Nexus Infrastructure PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jun 30, 2022 | 170.00p | 175.00p | 160.00p | 170.00p | 99,516 |
Jun 29, 2022 | 170.00p | 172.00p | 168.00p | 172.00p | 21,927 |
Jun 28, 2022 | 170.00p | 171.00p | 168.15p | 170.00p | 5,550 |
Jun 27, 2022 | 170.00p | 171.00p | 165.20p | 170.00p | 10,756 |
Jun 24, 2022 | 170.00p | 171.00p | 168.15p | 170.00p | 1,173 |
Jun 23, 2022 | 170.00p | 171.00p | 171.00p | 170.00p | 1,749 |
Jun 22, 2022 | 170.00p | 171.00p | 166.55p | 170.00p | 6,752 |
Jun 21, 2022 | 170.00p | 173.00p | 171.00p | 170.00p | 5,659 |
Jun 20, 2022 | 170.00p | 171.00p | 170.90p | 170.00p | 14,622 |
Jun 17, 2022 | 171.50p | 171.50p | 168.10p | 170.00p | 13,619 |
Jun 16, 2022 | 173.50p | 176.31p | 171.00p | 171.50p | 40,780 |
Jun 15, 2022 | 173.50p | 173.50p | 173.50p | 173.50p | 3,300 |
Jun 14, 2022 | 173.50p | 175.00p | 168.00p | 173.50p | 31,447 |
Jun 13, 2022 | 178.00p | 177.00p | 170.00p | 173.50p | 38,645 |
Jun 10, 2022 | 185.00p | 184.00p | 178.00p | 178.00p | 49,651 |
Jun 9, 2022 | 185.00p | 185.00p | 180.01p | 185.00p | 11,111 |
Jun 8, 2022 | 185.00p | 190.00p | 180.00p | 185.00p | 11,080 |
Jun 7, 2022 | 185.00p | 189.80p | 181.10p | 185.00p | 1,446 |
Jun 6, 2022 | 185.00p | 189.80p | 180.60p | 185.00p | 26 |
Jun 1, 2022 | 185.00p | 189.80p | 180.20p | 185.00p | 7,096 |
May 31, 2022 | 185.00p | 190.00p | 183.88p | 185.00p | 8,751 |
May 30, 2022 | 185.00p | 185.00p | 180.10p | 182.50p | 10,380 |
May 27, 2022 | 185.00p | 184.00p | 180.00p | 182.50p | 54,567 |
May 26, 2022 | 192.50p | 200.00p | 184.00p | 185.00p | 16,153 |
May 25, 2022 | 196.00p | 194.50p | 192.00p | 196.00p | 3,589 |
May 24, 2022 | 196.00p | 198.90p | 192.00p | 192.00p | 852 |
May 23, 2022 | 202.00p | 201.00p | 192.00p | 196.00p | 10,661 |
May 20, 2022 | 202.00p | 203.35p | 203.35p | 202.00p | 778 |
May 19, 2022 | 202.00p | 203.40p | 203.40p | 202.00p | 495 |
May 18, 2022 | 201.00p | 203.40p | 200.10p | 202.00p | 2,612 |
May 17, 2022 | 200.00p | 203.70p | 198.00p | 198.00p | 15,018 |
May 13, 2022 | 200.00p | 201.90p | 201.90p | 200.00p | 238 |
May 12, 2022 | 197.00p | 204.00p | 198.80p | 200.00p | 4,364 |
May 10, 2022 | 197.00p | 194.00p | 194.00p | 197.00p | 1,000 |
May 9, 2022 | 210.00p | 206.00p | 194.12p | 197.00p | 21,591 |
May 6, 2022 | 210.00p | 206.16p | 206.16p | 210.00p | 3,007 |
May 5, 2022 | 211.00p | 208.50p | 205.50p | 210.00p | 34,600 |
May 4, 2022 | 211.00p | 209.50p | 209.50p | 211.00p | 3,198 |
May 3, 2022 | 211.00p | 209.50p | 208.12p | 211.00p | 913 |
Apr 29, 2022 | 211.00p | 209.90p | 208.50p | 211.00p | 7,775 |
Apr 28, 2022 | 211.00p | 210.95p | 208.00p | 211.00p | 11,262 |
Apr 27, 2022 | 211.00p | 210.95p | 208.00p | 211.00p | 10,617 |
Apr 26, 2022 | 209.00p | 209.90p | 206.00p | 211.00p | 7,244 |
Apr 25, 2022 | 209.00p | 208.50p | 204.12p | 209.00p | 25,560 |
Apr 22, 2022 | 212.00p | 211.90p | 206.50p | 209.00p | 12,830 |
Apr 21, 2022 | 215.00p | 212.00p | 210.00p | 212.00p | 15,551 |
Apr 20, 2022 | 213.00p | 218.00p | 212.00p | 215.00p | 11,811 |
Apr 19, 2022 | 210.00p | 215.80p | 210.00p | 213.00p | 20,335 |
Apr 14, 2022 | 210.00p | 215.50p | 207.75p | 210.00p | 7,410 |
Apr 13, 2022 | 210.00p | 215.50p | 207.55p | 210.00p | 742 |