- Share Prices
Nexus Infrastructure PLC (NEXS)
142.50p-5.00 (-3.39%)22 Jul 2024, 14:44
Nexus Infrastructure PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 19, 2024 | 145.00p | 141.50p | 141.50p | 147.50p | 559 |
Jul 18, 2024 | 142.50p | 147.60p | 136.80p | 142.50p | 268 |
Jul 17, 2024 | 142.50p | 147.60p | 136.80p | 142.50p | 2,545 |
Jul 16, 2024 | 142.50p | 147.60p | 137.16p | 142.50p | 426 |
Jul 15, 2024 | 142.50p | 148.51p | 135.00p | 142.50p | 45,492 |
Jul 12, 2024 | 142.50p | 140.00p | 137.10p | 142.50p | 3,521 |
Jul 11, 2024 | 142.50p | 147.75p | 146.89p | 142.50p | 142 |
Jul 10, 2024 | 142.50p | 136.50p | 136.50p | 142.50p | 404 |
Jul 9, 2024 | 142.50p | 136.50p | 136.50p | 142.50p | 424 |
Jul 8, 2024 | 142.50p | 146.25p | 135.00p | 145.00p | 2,638 |
Jul 5, 2024 | 142.50p | 150.00p | 135.00p | 142.50p | 7,880 |
Jul 4, 2024 | 145.00p | 145.00p | 135.00p | 137.50p | 11,887 |
Jul 3, 2024 | 147.50p | 142.36p | 140.00p | 145.00p | 4,921 |
Jul 2, 2024 | 147.50p | 151.25p | 141.10p | 147.50p | 12,930 |
Jul 1, 2024 | 150.00p | 155.00p | 145.50p | 155.00p | 7,783 |
Jun 28, 2024 | 147.50p | 154.66p | 148.95p | 150.00p | 1,466 |
Jun 27, 2024 | 150.00p | 150.80p | 146.50p | 147.50p | 4,262 |
Jun 26, 2024 | 150.00p | 146.80p | 145.00p | 150.00p | 806 |
Jun 25, 2024 | 150.00p | 155.00p | 146.50p | 150.00p | 93 |
Jun 24, 2024 | 147.50p | 155.00p | 146.50p | 150.00p | 15,038 |
Jun 21, 2024 | 147.50p | 142.27p | 142.25p | 147.50p | 518 |
Jun 20, 2024 | 145.00p | 142.88p | 140.00p | 147.50p | 1,179 |
Jun 19, 2024 | 147.50p | 155.00p | 142.70p | 147.50p | 8,537 |
Jun 18, 2024 | 147.50p | 155.00p | 142.25p | 147.50p | 510 |
Jun 17, 2024 | 147.50p | 142.25p | 142.25p | 147.50p | 184 |
Jun 14, 2024 | 147.50p | 142.25p | 142.25p | 147.50p | 1 |
Jun 13, 2024 | 150.00p | 152.75p | 142.25p | 147.50p | 10,394 |
Jun 12, 2024 | 150.00p | 152.00p | 146.20p | 150.00p | 7,524 |
Jun 11, 2024 | 145.00p | 155.00p | 145.00p | 150.00p | 12,618 |
Jun 10, 2024 | 140.00p | 151.00p | 135.00p | 151.00p | 15,761 |
Jun 7, 2024 | 140.00p | 145.00p | 135.00p | 140.00p | 9,599 |
Jun 6, 2024 | 140.00p | 145.00p | 136.50p | 145.00p | 6,408 |
Jun 5, 2024 | 140.00p | 145.00p | 144.00p | 140.00p | 1,810 |
Jun 4, 2024 | 137.50p | 150.00p | 131.00p | 140.00p | 95,762 |
Jun 3, 2024 | 117.50p | 139.50p | 117.25p | 138.00p | 114,915 |
May 31, 2024 | 110.00p | 134.88p | 112.28p | 117.50p | 83,259 |
May 30, 2024 | 97.50p | 115.00p | 100.00p | 115.00p | 18,695 |
May 29, 2024 | 94.00p | 100.00p | 93.00p | 96.50p | 605,202 |
May 28, 2024 | 96.50p | 98.00p | 93.00p | 94.00p | 7,457 |
May 24, 2024 | 100.00p | 100.00p | 93.00p | 96.50p | 30,526 |
May 23, 2024 | 100.00p | 104.00p | 95.00p | 100.00p | 18,331 |
May 22, 2024 | 105.00p | 108.70p | 96.11p | 100.00p | 22,591 |
May 21, 2024 | 105.00p | 110.00p | 108.80p | 105.00p | 7,582 |
May 20, 2024 | 105.00p | 110.00p | 100.50p | 105.00p | 198,189 |
May 17, 2024 | 105.00p | 111.00p | 100.00p | 111.00p | 239,635 |
May 16, 2024 | 82.50p | 105.00p | 80.70p | 102.50p | 70,853 |
May 15, 2024 | 75.00p | 89.60p | 75.35p | 82.50p | 7,200 |
May 14, 2024 | 75.00p | 80.00p | 75.00p | 77.50p | 12,725 |
May 13, 2024 | 75.00p | 80.00p | 70.00p | 75.00p | 806 |
May 10, 2024 | 72.50p | 78.95p | 66.05p | 72.50p | 2,463 |