146.00p-0.50 (-0.34%)17 May 2024, 16:35
Nexteq PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 146.50p | 148.00p | 145.00p | 146.00p | 27,233 |
May 16, 2024 | 146.50p | 146.75p | 145.00p | 146.50p | 83,006 |
May 15, 2024 | 148.50p | 149.00p | 145.00p | 146.50p | 26,937 |
May 14, 2024 | 148.50p | 148.65p | 146.21p | 147.00p | 24,899 |
May 13, 2024 | 149.00p | 150.00p | 147.00p | 148.50p | 24,237 |
May 10, 2024 | 149.00p | 149.00p | 148.01p | 149.00p | 7,433 |
May 9, 2024 | 150.50p | 151.00p | 148.00p | 149.00p | 237,488 |
May 8, 2024 | 150.50p | 151.00p | 150.00p | 150.00p | 37,529 |
May 7, 2024 | 150.50p | 150.65p | 150.00p | 150.00p | 43,577 |
May 3, 2024 | 150.50p | 151.00p | 150.00p | 150.50p | 6,939 |
May 2, 2024 | 150.50p | 151.00p | 150.00p | 150.50p | 21,180 |
May 1, 2024 | 150.50p | 150.65p | 150.00p | 150.50p | 112,636 |
Apr 30, 2024 | 150.50p | 150.70p | 150.00p | 150.50p | 4,058 |
Apr 29, 2024 | 150.50p | 150.85p | 150.00p | 150.50p | 29,150 |
Apr 26, 2024 | 150.50p | 151.00p | 150.15p | 150.50p | 94,314 |
Apr 25, 2024 | 150.50p | 151.00p | 150.00p | 150.50p | 130,841 |
Apr 24, 2024 | 150.50p | 151.00p | 147.00p | 150.50p | 73,124 |
Apr 23, 2024 | 152.50p | 155.00p | 150.00p | 150.50p | 92,613 |
Apr 22, 2024 | 152.50p | 152.50p | 150.00p | 152.50p | 11,322 |
Apr 19, 2024 | 152.50p | 153.60p | 150.00p | 152.50p | 33,278 |
Apr 18, 2024 | 152.50p | 153.65p | 150.00p | 150.00p | 25,772 |
Apr 17, 2024 | 152.50p | 153.80p | 151.21p | 152.50p | 7,497 |
Apr 16, 2024 | 152.50p | 154.10p | 150.00p | 150.00p | 70,611 |
Apr 15, 2024 | 152.50p | 154.30p | 150.00p | 153.00p | 59,562 |
Apr 12, 2024 | 152.50p | 154.49p | 152.25p | 152.50p | 5,727 |
Apr 11, 2024 | 152.50p | 154.50p | 150.00p | 152.50p | 23,370 |
Apr 10, 2024 | 152.50p | 155.00p | 151.65p | 152.50p | 8,483 |
Apr 9, 2024 | 152.50p | 153.65p | 151.50p | 152.50p | 21,263 |
Apr 8, 2024 | 152.50p | 155.00p | 150.50p | 152.50p | 71,147 |
Apr 5, 2024 | 154.00p | 154.35p | 150.00p | 153.00p | 58,956 |
Apr 4, 2024 | 154.50p | 157.00p | 152.00p | 154.00p | 66,205 |
Apr 3, 2024 | 157.00p | 160.00p | 152.35p | 154.50p | 40,184 |
Apr 2, 2024 | 157.00p | 159.85p | 152.00p | 155.00p | 99,077 |
Mar 28, 2024 | 156.00p | 160.00p | 153.00p | 157.00p | 227,473 |
Mar 27, 2024 | 151.00p | 155.00p | 151.38p | 153.00p | 89,470 |
Mar 26, 2024 | 155.50p | 155.00p | 150.00p | 155.00p | 112,097 |
Mar 25, 2024 | 152.50p | 157.50p | 153.00p | 155.50p | 70,759 |
Mar 22, 2024 | 153.50p | 157.00p | 150.22p | 152.50p | 61,661 |
Mar 21, 2024 | 149.00p | 154.70p | 150.15p | 153.50p | 94,772 |
Mar 20, 2024 | 152.00p | 153.00p | 145.25p | 151.50p | 446,997 |
Mar 19, 2024 | 153.50p | 155.00p | 152.00p | 152.50p | 137,631 |
Mar 18, 2024 | 153.50p | 153.49p | 152.00p | 153.50p | 60,761 |
Mar 15, 2024 | 153.50p | 155.00p | 152.00p | 153.50p | 133,145 |
Mar 14, 2024 | 154.00p | 154.89p | 150.98p | 153.50p | 307,457 |
Mar 13, 2024 | 158.00p | 160.00p | 147.25p | 155.00p | 361,783 |
Mar 12, 2024 | 153.00p | 160.00p | 155.75p | 158.00p | 106,351 |
Mar 11, 2024 | 149.00p | 157.70p | 149.88p | 153.50p | 59,880 |
Mar 8, 2024 | 148.50p | 150.00p | 147.00p | 149.00p | 3,233 |
Mar 7, 2024 | 142.50p | 150.00p | 142.85p | 148.50p | 134,565 |
Mar 6, 2024 | 141.50p | 144.70p | 137.00p | 142.50p | 131,192 |
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 |
---|---|---|
Hochschild Mining PLC | 168.00 | 5.66 |
Premier Foods PLC | 176.20 | 3.65 |
Antofagasta PLC | 2,365.00 | 3.55 |
Auction Technology Group PLC | 584.00 | 3.55 |
Fresnillo PLC | 615.00 | 3.36 |
Mobico Group PLC | 66.85 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
Entain PLC | 722.00 | -5.52 |
Wizz Air Holdings PLC | 2,020.00 | -4.54 |
Ashtead Group PLC | 5,764.00 | -4.51 |
Savills PLC | 1,110.00 | -4.31 |
W.A.G Payment Solutions PLC | 67.40 | -4.26 |
Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day.