Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexus Infrastructure

Date Open High Low Close* Volume
13/07/2023 135.50p 136.09p 135.50p 135.50p 0
12/07/2023 139.00p 140.00p 131.00p 135.50p 11103
11/07/2023 139.00p 140.67p 139.00p 139.00p 177
10/07/2023 139.00p 139.00p 135.00p 139.00p 69
07/07/2023 140.00p 140.00p 135.00p 139.00p 9016
06/07/2023 140.00p 143.00p 140.00p 140.00p 10
05/07/2023 140.00p 140.00p 139.57p 140.00p 0
04/07/2023 140.00p 143.00p 137.66p 140.00p 4197
03/07/2023 140.50p 142.94p 137.66p 140.00p 251
30/06/2023 140.50p 143.79p 138.40p 140.50p 1121
29/06/2023 134.00p 141.00p 134.00p 140.50p 17708
28/06/2023 146.00p 146.00p 134.00p 134.00p 15572
27/06/2023 147.50p 147.50p 145.00p 146.00p 1516
26/06/2023 147.50p 147.50p 145.00p 147.50p 2163
23/06/2023 147.50p 147.50p 145.25p 147.50p 25
22/06/2023 147.50p 149.10p 147.50p 147.50p 15
21/06/2023 163.00p 165.00p 147.40p 147.50p 2314
20/06/2023 163.00p 163.86p 163.00p 163.00p 0
19/06/2023 163.00p 163.00p 161.40p 163.00p 5
16/06/2023 163.00p 163.00p 161.25p 163.00p 3488
15/06/2023 162.00p 163.00p 161.14p 163.00p 2959
14/06/2023 162.00p 162.43p 162.00p 162.00p 0
13/06/2023 162.00p 162.00p 161.25p 162.00p 1552
12/06/2023 162.00p 162.64p 162.00p 162.00p 641
09/06/2023 162.00p 163.00p 162.00p 162.00p 1
08/06/2023 162.00p 162.43p 162.00p 162.00p 0
07/06/2023 163.00p 164.36p 161.14p 162.00p 15402
06/06/2023 168.00p 168.00p 163.50p 165.50p 2735
05/06/2023 168.00p 168.00p 167.00p 167.00p 1000
02/06/2023 168.00p 168.00p 163.50p 168.00p 426
01/06/2023 169.00p 169.00p 165.80p 168.00p 5093
31/05/2023 170.00p 172.29p 166.00p 170.00p 524
30/05/2023 170.00p 175.00p 165.00p 170.00p 147
26/05/2023 170.00p 170.00p 166.22p 170.00p 114
25/05/2023 170.00p 175.00p 166.22p 170.00p 384
24/05/2023 170.00p 170.00p 168.33p 170.00p 0
23/05/2023 170.00p 173.32p 166.22p 170.00p 566
22/05/2023 170.00p 175.00p 167.00p 170.00p 225036
19/05/2023 170.00p 170.00p 166.20p 170.00p 301
18/05/2023 170.00p 172.98p 165.00p 170.00p 5362
17/05/2023 166.50p 168.00p 165.30p 166.50p 3335
16/05/2023 166.50p 167.50p 166.50p 166.50p 42000
15/05/2023 166.50p 166.50p 165.21p 166.50p 884
12/05/2023 168.50p 168.50p 167.00p 167.50p 16295
11/05/2023 168.50p 168.50p 167.03p 168.50p 1173
10/05/2023 168.50p 170.00p 167.15p 168.50p 3501
09/05/2023 168.50p 170.00p 167.21p 168.50p 10028
05/05/2023 168.50p 171.00p 168.50p 168.50p 0
04/05/2023 171.00p 171.00p 168.10p 171.00p 46
03/05/2023 170.50p 175.00p 166.00p 171.00p 2293
02/05/2023 170.50p 170.50p 166.75p 170.50p 455
28/04/2023 168.00p 170.50p 166.62p 170.50p 7786
27/04/2023 168.00p 169.50p 166.62p 168.00p 343
26/04/2023 168.00p 168.50p 166.62p 168.00p 5146
25/04/2023 167.50p 169.50p 166.62p 168.00p 11540
24/04/2023 170.00p 170.00p 166.62p 167.50p 4904
21/04/2023 170.00p 170.00p 166.62p 170.00p 905
20/04/2023 170.00p 170.00p 170.00p 170.00p 1000
19/04/2023 170.00p 170.00p 166.62p 170.00p 2077
18/04/2023 168.50p 175.00p 166.04p 170.00p 10413
17/04/2023 168.50p 168.50p 168.00p 168.50p 2000
14/04/2023 168.50p 172.00p 168.50p 168.50p 1
13/04/2023 168.50p 168.50p 165.00p 168.50p 278
12/04/2023 168.50p 172.00p 165.00p 168.50p 1606
11/04/2023 168.50p 168.50p 165.00p 168.50p 87
06/04/2023 168.50p 175.00p 165.00p 168.50p 955
05/04/2023 168.50p 169.35p 165.00p 168.50p 5212
04/04/2023 168.50p 172.00p 165.00p 168.50p 511
03/04/2023 168.50p 168.50p 163.00p 168.50p 3572
31/03/2023 167.00p 168.50p 165.00p 168.50p 11313
30/03/2023 167.00p 172.00p 162.00p 167.00p 21493
29/03/2023 163.50p 167.00p 162.00p 167.00p 17859
28/03/2023 165.50p 165.50p 162.00p 163.50p 26415
27/03/2023 165.50p 165.50p 165.00p 165.50p 1901
24/03/2023 168.50p 170.00p 165.00p 165.50p 11146
23/03/2023 162.50p 171.30p 162.50p 168.50p 4527
22/03/2023 160.00p 165.00p 155.00p 165.00p 158737
21/03/2023 154.50p 158.00p 151.21p 155.00p 7537
20/03/2023 156.50p 158.00p 155.00p 156.50p 1342
17/03/2023 157.50p 157.97p 153.00p 156.50p 16062
16/03/2023 157.50p 157.50p 155.00p 157.50p 26956
15/03/2023 158.00p 158.00p 155.00p 157.50p 63094
14/03/2023 158.50p 159.50p 155.00p 158.00p 186246
13/03/2023 158.50p 162.00p 155.00p 158.50p 16700
10/03/2023 158.50p 162.00p 155.00p 158.50p 100782
09/03/2023 158.50p 162.00p 155.25p 159.00p 12301
08/03/2023 158.50p 161.00p 158.00p 158.50p 154565
07/03/2023 158.50p 159.34p 157.00p 159.00p 27840
06/03/2023 158.50p 159.90p 157.11p 158.50p 57588
03/03/2023 159.50p 159.50p 156.10p 158.50p 169416
02/03/2023 159.50p 159.50p 157.50p 159.50p 23781
01/03/2023 161.00p 164.70p 150.00p 159.50p 623158
28/02/2023 163.50p 163.50p 157.30p 161.00p 579534
27/02/2023 165.00p 169.00p 164.00p 165.00p 122296
24/02/2023 165.00p 170.00p 160.00p 167.00p 34794
23/02/2023 165.00p 168.90p 163.70p 165.00p 35214
22/02/2023 166.00p 166.00p 161.80p 165.00p 14143
21/02/2023 166.00p 168.90p 166.00p 166.00p 68778
20/02/2023 165.00p 168.00p 165.00p 166.00p 20858
17/02/2023 170.00p 170.00p 165.00p 165.00p 15961
16/02/2023 165.00p 170.00p 165.00p 170.00p 35929
15/02/2023 162.50p 170.00p 161.30p 165.00p 42429
14/02/2023 157.50p 164.75p 157.50p 162.50p 40602
13/02/2023 162.00p 163.49p 152.00p 157.50p 354872
10/02/2023 164.50p 164.50p 161.00p 163.00p 81196
09/02/2023 164.50p 165.58p 163.06p 164.50p 18772
08/02/2023 164.50p 165.97p 163.00p 164.50p 77535
07/02/2023 165.50p 166.00p 164.15p 164.50p 75478
06/02/2023 170.00p 173.00p 160.00p 165.50p 225747
03/02/2023 165.00p 174.83p 160.10p 170.00p 89007
02/02/2023 165.00p 165.50p 165.00p 165.00p 30684
01/02/2023 165.00p 166.00p 165.00p 165.00p 2086
31/01/2023 165.00p 168.40p 160.00p 162.00p 57606
30/01/2023 165.50p 165.50p 163.50p 163.50p 5324
27/01/2023 165.00p 166.48p 160.00p 165.50p 8588
26/01/2023 165.00p 165.00p 160.00p 165.00p 93828
25/01/2023 165.00p 165.00p 160.84p 165.00p 8597
24/01/2023 165.00p 165.00p 162.12p 165.00p 178
23/01/2023 165.00p 166.00p 162.12p 165.00p 6304
20/01/2023 170.00p 170.00p 161.20p 165.00p 49145
19/01/2023 171.50p 171.50p 168.10p 170.00p 5987
18/01/2023 171.50p 171.50p 168.00p 171.50p 20783
17/01/2023 171.50p 173.50p 169.12p 171.50p 9642
16/01/2023 168.50p 175.00p 163.10p 171.50p 3299
13/01/2023 168.50p 168.50p 163.10p 168.50p 20567
12/01/2023 168.50p 168.50p 162.00p 168.50p 4379
11/01/2023 168.50p 175.00p 162.00p 168.50p 22071
10/01/2023 175.00p 175.00p 166.20p 169.00p 59092
09/01/2023 175.00p 176.21p 170.50p 175.00p 9860
06/01/2023 165.00p 176.80p 160.00p 175.00p 133104
05/01/2023 172.50p 172.50p 160.50p 165.00p 42766
04/01/2023 175.00p 178.00p 170.00p 174.00p 36171
03/01/2023 175.00p 180.00p 170.00p 177.00p 93482
30/12/2022 172.50p 200.00p 170.00p 175.00p 83071
29/12/2022 142.50p 155.00p 142.50p 152.50p 18622
28/12/2022 145.00p 145.00p 140.10p 142.50p 8138
23/12/2022 141.00p 145.00p 141.00p 145.00p 5565
22/12/2022 141.00p 144.92p 141.00p 141.00p 803
21/12/2022 141.00p 145.00p 141.00p 141.00p 1603
20/12/2022 132.50p 141.00p 132.50p 141.00p 11863
19/12/2022 130.00p 139.00p 130.00p 132.50p 37708
16/12/2022 130.00p 134.70p 130.00p 130.00p 1682
15/12/2022 130.00p 134.90p 128.10p 130.00p 3651
14/12/2022 130.00p 134.90p 128.10p 130.00p 3589
13/12/2022 127.50p 134.90p 126.75p 130.00p 27029
12/12/2022 127.50p 130.00p 127.00p 127.50p 1260
09/12/2022 127.50p 130.00p 127.50p 127.50p 385
08/12/2022 127.50p 129.95p 127.00p 127.50p 3056
07/12/2022 127.50p 129.95p 127.50p 127.50p 2
06/12/2022 127.50p 129.95p 127.00p 127.50p 1017
05/12/2022 127.50p 130.00p 125.50p 127.50p 15189
02/12/2022 127.50p 129.00p 125.35p 127.50p 1574
01/12/2022 125.00p 135.00p 125.00p 130.00p 19683
30/11/2022 125.00p 128.40p 125.00p 125.00p 21905
29/11/2022 130.00p 130.00p 120.00p 125.00p 18146
28/11/2022 132.50p 135.00p 125.10p 130.00p 4589
25/11/2022 132.50p 132.50p 130.00p 132.50p 13520
24/11/2022 132.50p 132.50p 130.05p 132.50p 905
23/11/2022 132.50p 132.50p 130.10p 132.50p 2024
22/11/2022 132.50p 132.50p 132.00p 132.50p 3418
21/11/2022 135.00p 135.00p 130.00p 132.50p 14780
18/11/2022 135.00p 135.00p 134.90p 135.00p 1305
17/11/2022 135.00p 135.00p 130.20p 135.00p 525
16/11/2022 135.00p 135.00p 130.20p 135.00p 471
15/11/2022 135.00p 140.00p 131.10p 135.00p 6606
14/11/2022 135.00p 140.00p 131.00p 135.00p 7234
11/11/2022 135.00p 136.70p 135.00p 135.00p 1446
10/11/2022 135.00p 135.00p 134.90p 135.00p 4569
09/11/2022 135.00p 135.00p 134.90p 135.00p 4
08/11/2022 135.00p 135.00p 130.30p 135.00p 110
07/11/2022 135.00p 140.00p 130.20p 135.00p 2887
04/11/2022 135.00p 135.00p 130.00p 135.00p 12786
03/11/2022 135.00p 140.00p 130.00p 135.00p 8231
02/11/2022 135.00p 135.00p 134.34p 135.00p 1641
01/11/2022 135.00p 135.00p 134.34p 135.00p 739
31/10/2022 137.50p 137.50p 134.50p 135.00p 2056
28/10/2022 137.50p 137.50p 135.00p 137.50p 8437
27/10/2022 137.50p 140.00p 137.20p 137.50p 2066
26/10/2022 137.50p 139.90p 132.50p 137.50p 39446
25/10/2022 135.00p 140.00p 130.00p 135.00p 242
24/10/2022 137.50p 140.00p 135.00p 135.00p 105
21/10/2022 137.50p 137.50p 130.00p 137.50p 9851
20/10/2022 137.50p 140.00p 137.50p 137.50p 1
19/10/2022 140.00p 140.00p 135.00p 137.50p 1500
18/10/2022 142.50p 142.50p 135.00p 140.00p 401
17/10/2022 142.50p 142.50p 140.00p 142.50p 1205
14/10/2022 145.00p 145.00p 140.00p 142.50p 2664
13/10/2022 145.00p 150.00p 140.00p 145.00p 102
12/10/2022 145.00p 145.00p 141.67p 145.00p 0
11/10/2022 145.00p 145.00p 144.00p 145.00p 702
10/10/2022 145.00p 145.00p 141.67p 145.00p 0
07/10/2022 150.00p 150.00p 141.45p 145.00p 10019
06/10/2022 150.00p 155.00p 148.50p 150.00p 4
05/10/2022 150.00p 150.00p 145.20p 150.00p 9124
04/10/2022 150.00p 150.00p 145.00p 150.00p 5394
03/10/2022 150.00p 150.00p 145.20p 150.00p 3002
30/09/2022 155.00p 155.00p 145.20p 150.00p 8378
29/09/2022 155.00p 155.00p 154.00p 155.00p 25
28/09/2022 155.00p 160.00p 151.65p 155.00p 103
27/09/2022 155.00p 155.00p 151.65p 155.00p 40956

*Close Price adjusted for both dividends and splits