Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/12/2021 227.00p 230.00p 225.00p 227.00p 791577
13/12/2021 233.00p 233.00p 226.00p 228.00p 27668
10/12/2021 235.00p 235.00p 230.10p 233.00p 27939
09/12/2021 228.00p 236.00p 226.50p 232.00p 249608
08/12/2021 228.00p 229.00p 228.00p 228.00p 11770
07/12/2021 228.00p 228.00p 228.00p 228.00p 3025
06/12/2021 228.00p 229.00p 228.00p 228.00p 162
03/12/2021 228.00p 229.72p 228.00p 228.00p 10000
02/12/2021 227.00p 230.00p 226.00p 228.00p 8400
01/12/2021 225.00p 230.00p 221.00p 227.00p 15442
30/11/2021 225.00p 225.00p 224.50p 225.00p 3418
29/11/2021 225.00p 225.00p 221.00p 225.00p 1925
26/11/2021 227.00p 227.00p 225.00p 225.00p 0
25/11/2021 228.00p 228.00p 222.00p 228.00p 8096
24/11/2021 228.00p 228.00p 227.40p 228.00p 524
23/11/2021 228.00p 234.00p 226.00p 228.00p 3883
22/11/2021 228.00p 228.00p 226.00p 228.00p 5045
19/11/2021 229.00p 229.00p 226.00p 228.00p 4458
18/11/2021 229.00p 229.00p 226.00p 229.00p 3060
17/11/2021 229.00p 229.00p 229.00p 229.00p 0
16/11/2021 229.00p 229.00p 226.00p 229.00p 2997
15/11/2021 229.00p 229.00p 226.00p 229.00p 6150
12/11/2021 228.00p 232.00p 226.00p 229.00p 23249
11/11/2021 228.00p 229.91p 226.00p 228.00p 8558
10/11/2021 232.00p 236.00p 215.00p 228.00p 56567
09/11/2021 232.00p 234.00p 228.00p 232.00p 1406854
08/11/2021 232.00p 234.77p 232.00p 232.00p 2000
05/11/2021 235.00p 235.00p 230.00p 232.00p 5561
04/11/2021 235.00p 235.90p 230.00p 235.00p 15107
03/11/2021 235.00p 235.90p 230.50p 235.00p 22845
02/11/2021 238.00p 242.00p 235.00p 235.00p 3784
01/11/2021 238.00p 240.00p 236.25p 238.00p 1871
29/10/2021 238.00p 240.00p 233.12p 238.00p 8350
28/10/2021 238.00p 240.00p 236.25p 238.00p 2636
27/10/2021 238.00p 240.00p 231.00p 238.00p 241416
26/10/2021 238.00p 239.60p 238.00p 238.00p 3500
25/10/2021 238.00p 240.00p 238.00p 238.00p 2031
22/10/2021 238.00p 241.20p 236.10p 238.00p 14898
21/10/2021 237.00p 243.00p 236.10p 237.00p 15095
20/10/2021 237.00p 241.70p 234.00p 237.00p 11387
19/10/2021 237.00p 242.00p 236.00p 237.00p 9721
18/10/2021 237.00p 241.90p 234.40p 237.00p 17715
15/10/2021 237.00p 242.00p 234.40p 237.00p 6452
14/10/2021 237.00p 242.00p 234.00p 237.00p 15543
13/10/2021 237.00p 242.00p 233.10p 237.00p 18940
12/10/2021 237.00p 237.00p 233.10p 234.00p 4800
11/10/2021 239.00p 239.00p 232.02p 239.00p 15255
08/10/2021 243.00p 246.00p 235.00p 239.00p 11738
07/10/2021 243.00p 246.00p 241.50p 243.00p 15909
06/10/2021 243.00p 250.00p 240.00p 243.00p 1282
05/10/2021 243.00p 246.00p 241.50p 243.00p 207828
04/10/2021 243.00p 246.00p 240.90p 243.00p 2139
01/10/2021 243.00p 246.00p 240.90p 243.00p 3763
30/09/2021 244.00p 246.00p 242.55p 243.00p 21816
29/09/2021 244.00p 245.80p 242.55p 244.00p 47550
28/09/2021 244.00p 246.00p 243.00p 244.00p 10960
27/09/2021 245.00p 248.00p 244.00p 244.00p 81859
24/09/2021 243.00p 246.00p 243.00p 245.00p 24355
23/09/2021 242.00p 246.00p 241.15p 244.00p 36006
22/09/2021 235.00p 246.00p 235.00p 246.00p 54669
21/09/2021 229.00p 240.00p 229.00p 235.00p 34337
20/09/2021 226.00p 232.00p 226.00p 232.00p 62321
17/09/2021 226.00p 230.00p 226.00p 228.00p 37925
16/09/2021 226.00p 228.00p 226.00p 226.00p 6295
15/09/2021 226.00p 228.00p 226.00p 226.00p 720
14/09/2021 226.00p 228.00p 226.00p 226.00p 416
13/09/2021 226.00p 228.00p 226.00p 226.00p 3212
10/09/2021 226.00p 228.00p 226.00p 226.00p 17078
09/09/2021 226.00p 228.00p 226.00p 226.00p 6441
08/09/2021 226.00p 228.00p 226.00p 226.00p 436
07/09/2021 226.00p 228.00p 226.00p 226.00p 7118
06/09/2021 226.00p 228.00p 226.00p 226.00p 1247
03/09/2021 226.00p 228.00p 226.00p 226.00p 7946
02/09/2021 226.00p 228.00p 226.00p 226.00p 1587
01/09/2021 224.00p 228.00p 224.00p 226.00p 12202
31/08/2021 224.00p 228.00p 224.00p 224.00p 3048
27/08/2021 224.00p 228.00p 224.00p 224.00p 2500
26/08/2021 224.00p 228.00p 223.20p 224.00p 15466
25/08/2021 224.00p 227.84p 224.00p 224.00p 2000
24/08/2021 224.00p 228.00p 222.15p 224.00p 16417
23/08/2021 224.00p 228.00p 220.16p 224.00p 63485
20/08/2021 224.00p 227.20p 224.00p 224.00p 2627
19/08/2021 222.00p 224.00p 222.00p 224.00p 8456
18/08/2021 224.00p 225.88p 222.00p 222.00p 16323
17/08/2021 223.00p 226.00p 223.00p 224.00p 2467
16/08/2021 223.00p 225.88p 223.00p 223.00p 5939
13/08/2021 223.00p 225.00p 223.00p 223.00p 2558
12/08/2021 223.00p 226.00p 223.00p 223.00p 3532
11/08/2021 223.00p 226.00p 223.00p 223.00p 7678
10/08/2021 223.00p 223.00p 223.00p 223.00p 1675
09/08/2021 223.00p 226.00p 220.00p 223.00p 3733
06/08/2021 223.00p 225.88p 223.00p 223.00p 2913
05/08/2021 223.00p 225.10p 221.00p 223.00p 9043
04/08/2021 223.00p 226.00p 221.80p 223.00p 13080
03/08/2021 223.00p 224.80p 222.00p 223.00p 12241
02/08/2021 223.00p 225.40p 220.00p 223.00p 16970
30/07/2021 223.00p 225.50p 221.60p 223.00p 6930
29/07/2021 222.00p 226.00p 220.00p 223.00p 31088
28/07/2021 212.00p 224.00p 210.55p 222.00p 16345
27/07/2021 210.00p 215.00p 210.00p 212.00p 9021
26/07/2021 210.00p 210.00p 209.80p 210.00p 872
23/07/2021 210.00p 214.00p 209.75p 210.00p 475
22/07/2021 210.00p 216.00p 209.26p 210.00p 8220
21/07/2021 208.00p 214.00p 208.00p 210.00p 18864
20/07/2021 208.00p 214.00p 207.10p 208.00p 6675
19/07/2021 210.00p 214.00p 206.00p 208.00p 5411
16/07/2021 210.00p 214.00p 204.00p 210.00p 10706
15/07/2021 210.00p 214.00p 208.50p 210.00p 10159
14/07/2021 210.00p 214.00p 208.50p 210.00p 3744
13/07/2021 210.00p 214.00p 207.00p 210.00p 25078
12/07/2021 210.00p 214.00p 207.00p 210.00p 16524
09/07/2021 210.00p 214.00p 208.50p 210.00p 2214
08/07/2021 207.00p 214.00p 207.00p 210.00p 539520
07/07/2021 210.00p 213.00p 210.00p 210.00p 3470
06/07/2021 210.00p 214.00p 208.75p 210.00p 9031
05/07/2021 207.00p 214.00p 207.00p 210.00p 31322
02/07/2021 207.00p 207.00p 207.00p 207.00p 20980
01/07/2021 207.00p 214.00p 207.00p 207.00p 9669
30/06/2021 207.00p 210.00p 207.00p 207.00p 942
29/06/2021 204.00p 210.00p 204.00p 207.00p 506073
28/06/2021 204.00p 204.00p 202.88p 204.00p 3892
25/06/2021 204.00p 207.84p 202.08p 204.00p 137
24/06/2021 204.00p 204.00p 204.00p 204.00p 0
23/06/2021 208.00p 208.00p 202.08p 204.00p 5545
22/06/2021 205.00p 208.00p 204.16p 208.00p 11722
21/06/2021 204.00p 207.60p 202.00p 205.00p 3074
18/06/2021 204.00p 208.00p 204.00p 204.00p 6873
17/06/2021 205.00p 208.00p 201.00p 204.00p 15047
16/06/2021 206.00p 207.92p 206.00p 206.00p 94
15/06/2021 208.00p 210.00p 206.00p 206.00p 1260
14/06/2021 211.00p 211.00p 205.25p 208.00p 13420
11/06/2021 211.00p 212.50p 208.05p 211.00p 7767
10/06/2021 210.00p 213.00p 210.00p 211.00p 1673
09/06/2021 207.00p 213.50p 207.00p 211.00p 15202
08/06/2021 210.00p 213.00p 204.00p 207.00p 89173
07/06/2021 198.50p 211.50p 198.50p 210.00p 147893
04/06/2021 198.50p 205.25p 196.25p 198.50p 13017
03/06/2021 198.50p 208.00p 194.89p 198.50p 65225
02/06/2021 195.50p 200.00p 190.00p 198.50p 95584
01/06/2021 195.50p 200.00p 195.00p 195.50p 1356
28/05/2021 195.50p 200.00p 193.00p 193.50p 45635
27/05/2021 191.50p 200.00p 188.25p 195.50p 206888
26/05/2021 191.50p 198.00p 187.00p 191.50p 3627
25/05/2021 181.00p 198.00p 181.00p 191.50p 37355
24/05/2021 176.00p 189.70p 176.00p 181.00p 14440
21/05/2021 175.00p 182.00p 170.00p 176.00p 15952
20/05/2021 175.00p 180.00p 173.00p 175.00p 22000
19/05/2021 175.00p 178.50p 173.00p 175.00p 10791
18/05/2021 175.00p 180.00p 173.00p 175.00p 12515
17/05/2021 173.00p 174.65p 168.89p 173.00p 7850
14/05/2021 173.00p 174.80p 170.00p 173.00p 5222
13/05/2021 175.00p 175.00p 170.51p 173.00p 6335
12/05/2021 175.00p 180.00p 170.51p 175.00p 18308
11/05/2021 175.00p 179.00p 170.00p 175.00p 21196
10/05/2021 175.00p 177.00p 170.25p 175.00p 12424
07/05/2021 175.00p 177.00p 170.25p 175.00p 2706
06/05/2021 175.00p 175.50p 170.25p 175.00p 13155
05/05/2021 178.50p 178.50p 170.00p 175.00p 17906
04/05/2021 185.00p 185.00p 175.00p 178.50p 19642
30/04/2021 185.00p 185.00p 180.00p 185.00p 8808
29/04/2021 185.00p 194.00p 180.00p 194.00p 15235
28/04/2021 185.00p 185.00p 180.00p 185.00p 10845
27/04/2021 190.00p 191.30p 180.00p 185.00p 39230
26/04/2021 190.00p 195.00p 186.00p 190.00p 12700
23/04/2021 186.00p 195.00p 186.00p 190.00p 214646
22/04/2021 177.50p 189.00p 177.50p 186.00p 72589
21/04/2021 176.00p 179.00p 172.40p 177.50p 30937
20/04/2021 176.00p 177.75p 176.00p 176.00p 4361
19/04/2021 176.00p 178.00p 172.00p 176.00p 40417
16/04/2021 176.00p 179.00p 174.70p 176.00p 13671
15/04/2021 176.00p 179.00p 174.00p 176.00p 4019
14/04/2021 176.00p 179.00p 174.63p 176.00p 7225
13/04/2021 176.00p 176.00p 172.88p 176.00p 32725
12/04/2021 176.00p 179.00p 174.61p 176.00p 10839
09/04/2021 176.00p 177.20p 174.00p 176.00p 14516
08/04/2021 176.00p 177.00p 174.56p 176.00p 39937
07/04/2021 175.50p 176.75p 173.00p 176.00p 9195
06/04/2021 175.50p 175.50p 172.00p 175.50p 27849
01/04/2021 175.50p 175.50p 174.00p 175.50p 16405
31/03/2021 175.50p 175.50p 174.00p 175.50p 2792
30/03/2021 175.50p 175.50p 174.00p 175.50p 1372
29/03/2021 175.50p 177.00p 174.90p 175.50p 21666
26/03/2021 175.50p 176.49p 173.88p 175.50p 81191
25/03/2021 175.50p 175.50p 173.77p 175.50p 3811
24/03/2021 175.50p 176.49p 173.70p 175.50p 11375
23/03/2021 175.50p 176.49p 173.60p 175.50p 1947
22/03/2021 175.50p 177.00p 173.34p 175.50p 22593
19/03/2021 175.50p 175.50p 173.60p 175.50p 18170
18/03/2021 175.50p 178.00p 170.00p 175.50p 8144
17/03/2021 175.50p 178.75p 173.34p 175.50p 17230
16/03/2021 175.50p 179.01p 173.25p 175.50p 5817
15/03/2021 175.50p 178.00p 173.07p 175.50p 10736
12/03/2021 175.50p 178.00p 172.80p 175.50p 9534
11/03/2021 175.50p 178.00p 175.50p 175.50p 1218
10/03/2021 175.50p 178.00p 166.00p 175.50p 21205
09/03/2021 175.00p 178.00p 172.75p 175.50p 21526
08/03/2021 170.00p 180.00p 170.00p 172.50p 44279
05/03/2021 164.50p 175.00p 160.50p 170.00p 40969
04/03/2021 161.00p 170.00p 160.00p 164.50p 17111
03/03/2021 160.00p 165.00p 158.55p 161.00p 4151

*Close Price adjusted for both dividends and splits