122.50p+0.00 (+0.00%)23 Dec 2024, 17:26
Nexus Infrastructure PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 23, 2024 | 122.50p | 122.80p | 122.80p | 122.50p | 16,500 |
Dec 20, 2024 | 127.50p | 123.47p | 120.00p | 122.50p | 33,945 |
Dec 19, 2024 | 127.50p | 123.10p | 123.10p | 125.00p | 1,827 |
Dec 17, 2024 | 125.00p | 123.10p | 123.10p | 125.00p | 6,570 |
Dec 16, 2024 | 127.50p | 123.10p | 123.10p | 125.00p | 816 |
Dec 13, 2024 | 125.00p | 124.60p | 123.74p | 125.00p | 9,758 |
Dec 12, 2024 | 125.00p | 123.74p | 123.74p | 125.00p | 1,172 |
Dec 11, 2024 | 125.00p | 123.74p | 123.74p | 125.00p | 490 |
Dec 10, 2024 | 127.50p | 125.25p | 125.25p | 125.00p | 504 |
Dec 9, 2024 | 130.00p | 125.70p | 125.00p | 127.50p | 6,486 |
Dec 6, 2024 | 130.00p | 127.00p | 126.30p | 130.00p | 18,804 |
Dec 4, 2024 | 132.50p | 127.20p | 126.55p | 130.00p | 3,498 |
Dec 2, 2024 | 132.50p | 140.00p | 126.05p | 134.00p | 2,544 |
Nov 28, 2024 | 132.50p | 127.25p | 127.25p | 132.50p | 266 |
Nov 27, 2024 | 132.50p | 137.00p | 125.00p | 132.50p | 4,316 |
Nov 26, 2024 | 132.50p | 127.25p | 127.25p | 132.50p | 1,888 |
Nov 25, 2024 | 132.50p | 127.25p | 127.25p | 132.50p | 504 |
Nov 22, 2024 | 132.50p | 129.10p | 128.00p | 132.50p | 9,107 |
Nov 21, 2024 | 132.50p | 131.00p | 128.00p | 132.50p | 1,771 |
Nov 19, 2024 | 135.00p | 132.20p | 132.20p | 132.50p | 1,143 |
Nov 15, 2024 | 135.00p | 131.43p | 131.43p | 135.00p | 11,461 |
Nov 14, 2024 | 135.00p | 132.20p | 131.00p | 135.00p | 11,571 |
Nov 13, 2024 | 135.00p | 132.00p | 132.00p | 135.00p | 43 |
Nov 12, 2024 | 135.00p | 137.56p | 132.00p | 135.00p | 2,214 |
Nov 11, 2024 | 135.00p | 132.00p | 132.00p | 135.00p | 2,180 |
Nov 8, 2024 | 135.00p | 137.96p | 131.10p | 135.00p | 5,926 |
Nov 7, 2024 | 135.00p | 132.00p | 132.00p | 135.00p | 954 |
Nov 6, 2024 | 135.00p | 132.16p | 130.70p | 135.00p | 10,189 |
Nov 5, 2024 | 135.00p | 130.70p | 130.70p | 135.00p | 40 |
Nov 4, 2024 | 135.00p | 140.00p | 132.16p | 135.00p | 628 |
Nov 1, 2024 | 135.00p | 139.20p | 132.16p | 135.00p | 20,590 |
Oct 31, 2024 | 135.00p | 132.00p | 132.00p | 135.00p | 15,760 |
Oct 30, 2024 | 132.50p | 139.25p | 120.00p | 135.00p | 105,755 |
Oct 29, 2024 | 135.00p | 137.50p | 130.00p | 130.00p | 2,425 |
Oct 28, 2024 | 137.50p | 137.50p | 131.00p | 135.00p | 584 |
Oct 25, 2024 | 137.50p | 141.25p | 128.00p | 137.50p | 15,198 |
Oct 24, 2024 | 137.50p | 137.50p | 137.50p | 137.50p | 1,922 |
Oct 23, 2024 | 140.00p | 142.50p | 130.00p | 137.50p | 15,364 |
Oct 22, 2024 | 140.00p | 138.30p | 137.50p | 140.00p | 15,000 |
Oct 21, 2024 | 140.00p | 137.50p | 137.50p | 140.00p | 5 |
Oct 18, 2024 | 140.00p | 138.30p | 138.30p | 140.00p | 506 |
Oct 17, 2024 | 140.00p | 145.00p | 138.30p | 140.00p | 289,972 |
Oct 16, 2024 | 142.50p | 140.00p | 140.00p | 142.50p | 3,000 |
Oct 15, 2024 | 137.50p | 145.00p | 136.75p | 144.00p | 25,895 |
Oct 14, 2024 | 137.50p | 139.75p | 136.00p | 137.50p | 14,030 |
Oct 11, 2024 | 135.00p | 140.00p | 132.62p | 135.00p | 32,036 |
Oct 10, 2024 | 135.00p | 134.50p | 132.50p | 135.00p | 13,182 |
Oct 9, 2024 | 135.00p | 132.50p | 132.50p | 135.00p | 258 |
Oct 8, 2024 | 135.00p | 134.50p | 130.00p | 135.00p | 3,422 |
Oct 7, 2024 | 135.00p | 140.00p | 132.00p | 135.00p | 3,060 |
Most Read
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 |
---|---|---|
Ceres Power Holdings PLC | 173.40 | 5.15 |
Direct Line Insurance Group PLC | 252.40 | 3.78 |
Chrysalis Investments Limited | 105.40 | 3.74 |
Airtel Africa PLC | 108.60 | 3.13 |
Sthree PLC | 278.00 | 2.96 |
Pantheon International PLC | 318.50 | 2.58 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 92.90 | -7.01 |
Bridgepoint Group PLC | 345.60 | -4.27 |
Moonpig Group PLC | 212.00 | -4.07 |
Frasers Group PLC | 605.50 | -3.35 |
Spirax Group PLC | 6,755.00 | -2.81 |
Hilton Food Group PLC | 892.00 | -2.62 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.