Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/09/2022 155.00p 160.00p 151.50p 155.00p 2056
23/09/2022 155.00p 155.00p 155.00p 155.00p 0
22/09/2022 155.00p 159.50p 151.50p 155.00p 14857
21/09/2022 155.00p 155.00p 151.00p 155.00p 4733
20/09/2022 155.00p 156.65p 155.00p 155.00p 649
19/09/2022 155.00p 155.00p 150.00p 155.00p 1133
16/09/2022 155.00p 155.00p 150.00p 155.00p 1133
15/09/2022 155.00p 160.00p 150.00p 155.00p 43894
14/09/2022 155.00p 156.50p 150.50p 155.00p 6302
13/09/2022 155.00p 156.70p 150.20p 155.00p 2028
12/09/2022 157.50p 160.00p 155.00p 155.00p 782
09/09/2022 157.50p 157.90p 155.00p 157.50p 2772
08/09/2022 157.50p 160.00p 155.10p 157.50p 10113
07/09/2022 157.50p 160.00p 155.00p 157.50p 12807
06/09/2022 157.50p 157.50p 156.70p 157.50p 55
05/09/2022 157.50p 157.50p 155.00p 157.50p 4171
02/09/2022 157.50p 157.50p 155.00p 157.50p 5241
01/09/2022 157.50p 160.00p 154.55p 157.50p 14256
31/08/2022 157.50p 158.25p 154.00p 157.50p 832194
30/08/2022 157.50p 157.50p 155.00p 157.50p 1
29/08/2022 157.50p 160.00p 156.25p 157.50p 3212
26/08/2022 157.50p 160.00p 156.25p 157.50p 3212
25/08/2022 157.50p 160.00p 156.20p 157.50p 12450
24/08/2022 157.50p 159.90p 157.50p 157.50p 1010
23/08/2022 157.50p 159.90p 155.58p 157.50p 14534
22/08/2022 157.50p 159.90p 157.50p 157.50p 4029
19/08/2022 157.50p 160.00p 157.50p 157.50p 1160
18/08/2022 155.00p 160.00p 155.00p 157.50p 6089
17/08/2022 155.00p 159.15p 150.00p 155.00p 2426
16/08/2022 155.00p 159.50p 155.00p 155.00p 15
15/08/2022 155.00p 160.00p 153.50p 155.00p 13941
12/08/2022 155.00p 160.00p 151.75p 155.00p 1708
11/08/2022 155.00p 160.00p 151.50p 155.00p 7200
10/08/2022 151.00p 159.00p 151.00p 155.00p 12134
09/08/2022 145.00p 150.00p 141.50p 150.00p 15864
08/08/2022 167.00p 172.00p 160.00p 167.00p 127360
05/08/2022 166.00p 172.00p 162.50p 167.00p 3891
04/08/2022 167.00p 167.00p 162.50p 166.00p 12519
03/08/2022 167.00p 172.00p 162.50p 167.00p 1586
02/08/2022 167.00p 167.00p 162.20p 167.00p 6850
01/08/2022 173.50p 173.50p 165.24p 167.00p 17119
29/07/2022 167.50p 173.50p 167.50p 173.50p 40377
28/07/2022 167.50p 168.00p 167.00p 167.50p 2367
27/07/2022 167.50p 168.00p 167.00p 167.50p 18761
26/07/2022 167.50p 173.00p 167.50p 167.50p 8196
25/07/2022 167.50p 170.00p 167.00p 167.50p 233
22/07/2022 167.50p 168.00p 167.00p 167.50p 10841
21/07/2022 167.50p 167.60p 167.00p 167.50p 634
20/07/2022 167.50p 170.00p 166.90p 167.50p 33686
19/07/2022 167.50p 167.80p 165.00p 167.50p 13307
18/07/2022 167.50p 170.00p 167.50p 167.50p 43
15/07/2022 167.50p 168.00p 165.50p 167.50p 3559
14/07/2022 170.00p 170.00p 165.10p 167.50p 6994
13/07/2022 170.00p 171.50p 168.60p 170.00p 18323
12/07/2022 170.00p 170.00p 168.60p 170.00p 4215
11/07/2022 170.00p 170.00p 168.50p 170.00p 20652
08/07/2022 170.00p 170.00p 168.50p 170.00p 383
07/07/2022 170.00p 175.00p 170.00p 170.00p 11148
06/07/2022 170.00p 170.00p 168.50p 170.00p 308
05/07/2022 170.00p 174.30p 170.00p 170.00p 4658
04/07/2022 170.00p 170.00p 165.00p 170.00p 1194
01/07/2022 170.00p 175.00p 165.70p 170.00p 5703
30/06/2022 170.00p 175.00p 160.00p 170.00p 99516
29/06/2022 170.00p 172.00p 168.00p 172.00p 21927
28/06/2022 170.00p 171.00p 168.15p 170.00p 5550
27/06/2022 170.00p 171.00p 165.20p 170.00p 10756
24/06/2022 170.00p 171.00p 168.15p 170.00p 1173
23/06/2022 170.00p 171.00p 170.00p 170.00p 1749
22/06/2022 170.00p 171.00p 166.55p 170.00p 6752
21/06/2022 170.00p 173.00p 170.00p 170.00p 5659
20/06/2022 170.00p 171.00p 170.00p 170.00p 14622
17/06/2022 171.50p 171.50p 168.10p 170.00p 13619
16/06/2022 173.50p 176.31p 171.00p 171.50p 40780
15/06/2022 173.50p 173.50p 173.50p 173.50p 3300
14/06/2022 173.50p 175.00p 168.00p 173.50p 22781
13/06/2022 178.00p 178.00p 170.00p 173.50p 38645
10/06/2022 185.00p 185.00p 178.00p 178.00p 49651
09/06/2022 185.00p 185.00p 180.01p 185.00p 11111
08/06/2022 185.00p 190.00p 180.00p 185.00p 11080
07/06/2022 185.00p 189.80p 181.10p 185.00p 1446
06/06/2022 185.00p 189.80p 180.60p 185.00p 26
03/06/2022 185.00p 189.80p 180.20p 185.00p 7096
02/06/2022 185.00p 189.80p 180.20p 185.00p 7096
01/06/2022 185.00p 189.80p 180.20p 185.00p 7096
31/05/2022 185.00p 190.00p 183.88p 185.00p 8751
30/05/2022 185.00p 185.00p 180.10p 182.50p 10380
27/05/2022 185.00p 185.00p 180.00p 182.50p 54567
26/05/2022 192.50p 200.00p 184.00p 185.00p 16153
25/05/2022 196.00p 196.00p 192.00p 196.00p 3589
24/05/2022 196.00p 198.90p 192.00p 192.00p 852
23/05/2022 202.00p 202.00p 192.00p 196.00p 10661
20/05/2022 202.00p 203.35p 202.00p 202.00p 778
19/05/2022 202.00p 203.40p 202.00p 202.00p 495
18/05/2022 201.00p 203.40p 200.10p 202.00p 2612
17/05/2022 200.00p 203.70p 198.00p 198.00p 15018
16/05/2022 200.00p 200.00p 200.00p 200.00p 0
13/05/2022 200.00p 201.90p 200.00p 200.00p 238
12/05/2022 197.00p 204.00p 197.00p 200.00p 4364
11/05/2022 197.00p 197.00p 197.00p 197.00p 0
10/05/2022 197.00p 197.00p 194.00p 197.00p 1000
09/05/2022 210.00p 210.00p 194.12p 197.00p 21591
06/05/2022 210.00p 210.00p 206.16p 210.00p 3007
05/05/2022 211.00p 211.00p 205.50p 210.00p 34600
04/05/2022 211.00p 211.00p 209.50p 211.00p 3198
03/05/2022 211.00p 211.00p 208.12p 211.00p 913
02/05/2022 211.00p 211.00p 208.50p 211.00p 7775
29/04/2022 211.00p 211.00p 208.50p 211.00p 7775
28/04/2022 211.00p 211.00p 208.00p 211.00p 11262
27/04/2022 211.00p 211.00p 208.10p 211.00p 3117
26/04/2022 209.00p 211.00p 206.00p 211.00p 7244
25/04/2022 209.00p 209.00p 204.12p 209.00p 25560
22/04/2022 212.00p 212.00p 206.50p 209.00p 12830
21/04/2022 215.00p 215.00p 210.00p 212.00p 15551
20/04/2022 213.00p 218.00p 212.00p 215.00p 11811
19/04/2022 210.00p 215.80p 210.00p 213.00p 20335
18/04/2022 210.00p 215.50p 207.75p 210.00p 7410
15/04/2022 210.00p 215.50p 207.75p 210.00p 7410
14/04/2022 210.00p 215.50p 207.75p 210.00p 7410
13/04/2022 210.00p 215.50p 207.55p 210.00p 742
12/04/2022 210.00p 215.50p 207.10p 210.00p 4243
11/04/2022 210.00p 213.50p 207.00p 210.00p 7527
08/04/2022 210.00p 213.99p 204.00p 204.00p 4538
07/04/2022 210.00p 210.00p 207.90p 210.00p 5
06/04/2022 210.00p 214.20p 210.00p 210.00p 2519
05/04/2022 211.00p 215.40p 207.75p 210.00p 9857
04/04/2022 207.00p 219.79p 204.00p 211.00p 39820
01/04/2022 205.00p 210.00p 202.00p 206.00p 9630
31/03/2022 205.00p 209.00p 202.22p 205.00p 5280
30/03/2022 205.00p 210.00p 205.00p 210.00p 10224
29/03/2022 203.00p 208.00p 202.10p 205.00p 81724
28/03/2022 203.00p 203.70p 203.00p 203.00p 29733
25/03/2022 203.00p 203.70p 203.00p 203.00p 1984
24/03/2022 203.00p 203.70p 200.60p 203.00p 14050
23/03/2022 203.00p 203.99p 200.60p 203.00p 14355
22/03/2022 203.00p 203.99p 203.00p 203.00p 6088
21/03/2022 203.00p 204.00p 201.80p 203.00p 1002
18/03/2022 204.00p 206.00p 203.00p 203.00p 42962
17/03/2022 207.00p 207.00p 204.00p 204.00p 6763
16/03/2022 207.00p 207.70p 202.82p 207.00p 8235
15/03/2022 207.00p 207.90p 204.12p 207.00p 12739
14/03/2022 207.00p 208.35p 207.00p 207.00p 3804
11/03/2022 208.00p 210.00p 204.44p 207.00p 12372
10/03/2022 212.00p 212.00p 206.60p 208.00p 12874
09/03/2022 212.00p 212.00p 206.55p 212.00p 10547
08/03/2022 212.00p 212.70p 208.75p 212.00p 68180
07/03/2022 214.00p 214.00p 207.50p 212.00p 42279
04/03/2022 214.00p 217.70p 210.16p 214.00p 59765
03/03/2022 206.00p 217.88p 204.00p 215.00p 36906
02/03/2022 206.00p 207.90p 202.16p 204.00p 17759
01/03/2022 206.00p 210.00p 202.50p 206.00p 296928
28/02/2022 206.00p 219.50p 206.00p 206.00p 9349
25/02/2022 206.00p 210.00p 202.40p 206.00p 2147
24/02/2022 206.00p 209.00p 202.10p 206.00p 23293
23/02/2022 209.00p 213.90p 206.10p 209.00p 1807
22/02/2022 209.00p 215.75p 209.00p 209.00p 2873
21/02/2022 209.00p 214.00p 206.10p 209.00p 2434
18/02/2022 209.00p 211.80p 206.10p 209.00p 2671
17/02/2022 209.00p 209.00p 206.00p 209.00p 16
16/02/2022 209.00p 213.85p 205.50p 209.00p 4453
15/02/2022 209.00p 209.00p 209.00p 209.00p 0
14/02/2022 208.00p 212.75p 203.00p 209.00p 2217
11/02/2022 208.00p 212.75p 203.00p 208.00p 1112
10/02/2022 208.00p 213.40p 202.00p 208.00p 10996
09/02/2022 209.00p 213.55p 202.50p 208.00p 19265
08/02/2022 213.00p 213.70p 202.50p 209.00p 6375
07/02/2022 213.00p 214.00p 212.00p 213.00p 3502
04/02/2022 213.00p 214.70p 210.15p 213.00p 15616
03/02/2022 213.00p 214.70p 210.12p 213.00p 4824
02/02/2022 213.00p 213.00p 213.00p 213.00p 0
01/02/2022 213.00p 214.75p 210.00p 213.00p 6844
31/01/2022 207.00p 215.50p 207.00p 213.00p 62564
28/01/2022 207.00p 209.90p 203.50p 207.00p 5024
27/01/2022 207.00p 211.50p 203.50p 207.00p 5670
26/01/2022 216.00p 216.00p 206.00p 211.00p 12424
25/01/2022 216.00p 216.70p 214.08p 216.00p 4671
24/01/2022 224.00p 224.00p 214.00p 216.00p 11515
21/01/2022 224.00p 228.00p 221.33p 224.00p 4716
20/01/2022 224.00p 225.00p 221.33p 224.00p 50078
19/01/2022 224.00p 224.00p 221.25p 224.00p 304
18/01/2022 225.00p 225.00p 220.00p 224.00p 8193
17/01/2022 225.00p 227.00p 222.65p 225.00p 18337
14/01/2022 226.00p 227.40p 225.00p 225.00p 27363
13/01/2022 225.00p 227.40p 225.00p 225.00p 2436
12/01/2022 225.00p 227.40p 225.00p 225.00p 1612
10/01/2022 224.00p 228.00p 223.92p 225.00p 39076
07/01/2022 221.00p 228.00p 221.00p 224.00p 401942
06/01/2022 221.00p 224.00p 221.00p 221.00p 185256
05/01/2022 221.00p 223.00p 214.00p 221.00p 134322
04/01/2022 221.00p 223.50p 215.40p 221.00p 14775
31/12/2021 221.00p 224.00p 221.00p 221.00p 2500
30/12/2021 221.00p 225.00p 221.00p 221.00p 120
29/12/2021 221.00p 225.90p 214.00p 221.00p 18703
24/12/2021 221.00p 223.90p 220.60p 221.00p 7765
23/12/2021 224.00p 228.00p 220.16p 221.00p 12929
22/12/2021 223.00p 228.00p 220.50p 224.00p 24946
21/12/2021 223.00p 223.90p 220.00p 223.00p 905
20/12/2021 227.00p 227.00p 220.00p 223.00p 9471
17/12/2021 227.00p 227.90p 224.00p 227.00p 15708
16/12/2021 227.00p 228.00p 225.00p 227.00p 27044
15/12/2021 227.00p 228.00p 227.00p 227.00p 9768

*Close Price adjusted for both dividends and splits