Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/03/2021 160.00p 165.00p 158.10p 160.00p 19091
01/03/2021 162.50p 165.00p 158.00p 160.00p 24558
26/02/2021 160.00p 165.00p 155.00p 162.50p 27759
25/02/2021 160.00p 164.00p 155.50p 160.00p 8697
24/02/2021 155.00p 164.80p 155.00p 160.00p 19510
23/02/2021 155.00p 160.00p 155.00p 155.00p 121926
22/02/2021 155.00p 159.00p 151.55p 155.00p 223109
19/02/2021 155.00p 159.80p 150.00p 155.00p 14040
18/02/2021 155.00p 160.00p 155.00p 155.00p 3324
17/02/2021 153.00p 160.00p 153.00p 155.00p 20762
16/02/2021 150.00p 157.00p 148.20p 153.00p 49181
15/02/2021 152.50p 165.00p 151.50p 163.00p 49278
12/02/2021 155.00p 157.00p 152.50p 152.50p 21957
11/02/2021 156.50p 158.28p 153.70p 155.00p 13990
10/02/2021 156.50p 160.00p 155.60p 156.50p 6129
09/02/2021 156.50p 158.49p 155.60p 156.50p 727
08/02/2021 156.50p 159.00p 155.60p 156.50p 20044
05/02/2021 156.50p 159.30p 155.75p 156.50p 22622
04/02/2021 156.50p 159.30p 156.50p 156.50p 7456
03/02/2021 156.50p 158.60p 155.50p 156.50p 34606
02/02/2021 154.00p 157.30p 154.00p 156.50p 27339
01/02/2021 155.00p 155.00p 150.16p 154.00p 19144
29/01/2021 155.00p 155.00p 155.00p 155.00p 22500
28/01/2021 159.00p 159.80p 152.00p 155.00p 28599
27/01/2021 159.00p 159.00p 157.50p 159.00p 1141
26/01/2021 159.00p 161.45p 157.50p 159.00p 2819
25/01/2021 159.00p 161.49p 156.50p 159.00p 16281
22/01/2021 159.00p 161.49p 157.00p 159.00p 10661
21/01/2021 162.50p 163.74p 155.00p 159.00p 18295
20/01/2021 162.50p 164.90p 161.10p 162.50p 7250
19/01/2021 157.50p 164.90p 157.50p 162.50p 30955
18/01/2021 160.50p 160.50p 156.00p 158.00p 17533
15/01/2021 157.50p 158.00p 155.00p 158.00p 3500
14/01/2021 157.50p 159.00p 155.00p 157.50p 99782
13/01/2021 161.00p 161.00p 155.00p 157.50p 11405
12/01/2021 161.00p 164.60p 157.16p 161.00p 3578
11/01/2021 160.00p 163.82p 155.50p 161.00p 16558
08/01/2021 163.50p 166.00p 159.35p 160.00p 32466
07/01/2021 164.00p 167.20p 160.14p 163.50p 20342
06/01/2021 165.50p 169.00p 162.00p 164.00p 11130
05/01/2021 165.50p 170.00p 162.00p 165.50p 6534
04/01/2021 165.50p 169.50p 161.45p 165.50p 4355
01/01/2021 165.00p 169.88p 161.18p 165.50p 15451
31/12/2020 165.00p 169.88p 161.18p 165.50p 15451
30/12/2020 162.50p 170.00p 162.50p 165.00p 45108
29/12/2020 150.00p 170.00p 150.00p 162.50p 92408
28/12/2020 145.00p 150.00p 145.00p 150.00p 30470
25/12/2020 145.00p 150.00p 145.00p 150.00p 30470
24/12/2020 145.00p 150.00p 145.00p 150.00p 30470
23/12/2020 145.00p 148.00p 141.65p 145.00p 1347
22/12/2020 145.00p 148.00p 141.65p 145.00p 2226
21/12/2020 145.00p 148.00p 141.65p 145.00p 2055
18/12/2020 145.00p 149.00p 142.50p 145.00p 40250
17/12/2020 145.00p 147.00p 145.00p 145.00p 2033
16/12/2020 145.00p 145.00p 140.50p 145.00p 2561
15/12/2020 145.00p 148.00p 140.00p 145.00p 5231
14/12/2020 145.00p 148.00p 140.50p 145.00p 15718
11/12/2020 145.00p 145.00p 140.00p 145.00p 14110
10/12/2020 145.00p 145.00p 145.00p 145.00p 1860
09/12/2020 145.00p 145.49p 145.00p 145.00p 3553
08/12/2020 145.00p 146.00p 145.00p 145.00p 3500
07/12/2020 145.00p 146.75p 140.00p 140.00p 1398
04/12/2020 145.00p 146.75p 140.00p 140.00p 3960
03/12/2020 145.00p 150.00p 141.00p 145.00p 27958
02/12/2020 145.00p 145.00p 141.10p 145.00p 2500
01/12/2020 145.00p 145.00p 145.00p 145.00p 0
30/11/2020 145.00p 146.75p 141.00p 145.00p 1872
27/11/2020 145.00p 148.00p 140.00p 145.00p 17325
26/11/2020 150.00p 150.00p 140.00p 145.00p 18739
25/11/2020 150.00p 153.00p 145.00p 150.00p 8745
24/11/2020 150.00p 153.00p 145.00p 150.00p 6680
23/11/2020 150.00p 155.00p 145.00p 145.00p 22027
20/11/2020 145.00p 150.00p 145.00p 150.00p 18060
19/11/2020 145.00p 150.00p 144.50p 145.00p 2559
18/11/2020 140.00p 150.00p 140.00p 145.00p 40097
17/11/2020 140.00p 145.00p 139.00p 140.00p 3299
16/11/2020 122.50p 145.00p 119.00p 140.00p 46511
13/11/2020 122.50p 124.48p 115.00p 122.50p 7653
12/11/2020 122.50p 124.48p 119.00p 122.50p 14428
10/11/2020 125.00p 130.00p 122.00p 125.00p 10660
09/11/2020 120.00p 125.00p 116.10p 125.00p 8493
06/11/2020 120.00p 120.00p 120.00p 120.00p 0
05/11/2020 120.00p 120.00p 115.50p 120.00p 8002
04/11/2020 120.00p 120.00p 120.00p 120.00p 16659
03/11/2020 120.00p 120.00p 115.00p 120.00p 3076
02/11/2020 120.00p 120.00p 115.20p 120.00p 100
30/10/2020 120.00p 120.00p 115.00p 120.00p 6575
29/10/2020 125.00p 125.00p 115.00p 120.00p 11488
28/10/2020 127.50p 128.00p 120.00p 125.00p 15544
27/10/2020 130.00p 130.00p 120.30p 127.50p 3900
26/10/2020 130.00p 131.00p 125.00p 130.00p 3109
23/10/2020 135.00p 135.00p 125.00p 130.00p 19860
22/10/2020 136.00p 140.00p 133.00p 136.00p 978
21/10/2020 136.00p 139.50p 133.00p 136.00p 7254
20/10/2020 136.00p 138.00p 132.40p 136.00p 18091
19/10/2020 136.00p 140.00p 133.00p 136.00p 13977
16/10/2020 136.00p 136.00p 136.00p 136.00p 0
15/10/2020 136.00p 140.00p 133.70p 136.00p 1916
14/10/2020 136.00p 136.00p 133.70p 136.00p 208
13/10/2020 136.00p 136.00p 136.00p 136.00p 0
12/10/2020 136.00p 138.80p 136.00p 136.00p 7500
09/10/2020 136.00p 138.00p 133.60p 136.00p 3192
08/10/2020 136.00p 138.00p 133.60p 136.00p 4542
07/10/2020 136.00p 138.00p 136.00p 136.00p 2445
06/10/2020 136.00p 136.00p 132.00p 136.00p 6000
05/10/2020 136.00p 140.00p 132.16p 136.00p 17555
02/10/2020 136.00p 136.00p 132.00p 136.00p 14781
01/10/2020 136.00p 136.00p 132.70p 136.00p 1000
30/09/2020 135.50p 136.00p 131.18p 136.00p 1043
29/09/2020 135.50p 138.00p 128.00p 135.50p 17867
28/09/2020 135.00p 138.50p 130.20p 135.50p 6779
25/09/2020 135.00p 136.40p 130.20p 135.00p 2571
24/09/2020 135.00p 138.50p 135.00p 135.00p 6000
23/09/2020 135.00p 135.00p 130.20p 135.00p 960
22/09/2020 135.00p 138.50p 130.00p 135.00p 13627
21/09/2020 135.00p 137.50p 130.20p 135.00p 4283
18/09/2020 135.00p 138.00p 131.55p 135.00p 6455
17/09/2020 137.50p 140.00p 131.55p 135.00p 5559
16/09/2020 137.50p 137.50p 135.00p 137.50p 53888
15/09/2020 137.50p 137.50p 135.00p 137.50p 1704
14/09/2020 137.50p 139.75p 135.10p 137.50p 7239
11/09/2020 137.50p 138.15p 135.10p 137.50p 1059
10/09/2020 137.50p 137.50p 136.51p 137.50p 2860
09/09/2020 137.50p 138.00p 136.51p 137.50p 4600
08/09/2020 137.50p 139.50p 137.50p 137.50p 1532
07/09/2020 137.50p 137.50p 135.11p 137.50p 1583
04/09/2020 137.50p 140.00p 137.50p 137.50p 4192
03/09/2020 137.50p 144.00p 137.50p 137.50p 17331
02/09/2020 137.50p 138.00p 135.00p 137.50p 4289
01/09/2020 137.50p 137.50p 133.00p 137.50p 7619
31/08/2020 137.50p 138.90p 135.00p 137.50p 8712
28/08/2020 137.50p 138.90p 135.00p 137.50p 8712
27/08/2020 137.50p 137.50p 135.00p 137.50p 2920
26/08/2020 137.50p 137.50p 135.00p 137.50p 15297
25/08/2020 140.50p 142.00p 135.00p 137.50p 11843
24/08/2020 140.50p 142.50p 140.00p 142.50p 6684
21/08/2020 142.50p 142.50p 138.00p 142.50p 5403
20/08/2020 147.00p 147.00p 141.00p 142.50p 9060
19/08/2020 147.50p 148.00p 144.12p 147.00p 2189
18/08/2020 147.50p 150.00p 145.00p 147.50p 4280
17/08/2020 147.50p 147.50p 145.10p 147.50p 918
14/08/2020 150.00p 150.00p 145.00p 147.50p 10376
13/08/2020 150.00p 150.00p 145.11p 150.00p 1101
12/08/2020 150.00p 150.00p 150.00p 150.00p 0
11/08/2020 150.00p 152.38p 145.11p 150.00p 4370
10/08/2020 150.00p 150.00p 145.11p 150.00p 140
07/08/2020 150.00p 150.00p 145.00p 150.00p 1500
06/08/2020 150.00p 150.00p 150.00p 150.00p 0
05/08/2020 150.00p 152.38p 145.00p 150.00p 4749
04/08/2020 150.00p 152.49p 145.00p 150.00p 5585
03/08/2020 150.00p 150.00p 145.00p 150.00p 12800
31/07/2020 152.50p 152.50p 150.00p 150.00p 554
30/07/2020 155.00p 155.00p 150.00p 152.50p 1500
29/07/2020 155.00p 156.49p 155.00p 155.00p 1900
28/07/2020 157.00p 157.00p 150.00p 155.00p 8500
27/07/2020 157.00p 157.00p 154.00p 157.00p 4298
24/07/2020 157.00p 162.49p 157.00p 157.00p 609
23/07/2020 157.00p 162.60p 153.50p 157.00p 110666
22/07/2020 157.00p 163.30p 154.00p 157.00p 7407
21/07/2020 157.00p 157.00p 157.00p 157.00p 0
20/07/2020 157.00p 157.00p 154.90p 157.00p 2038
17/07/2020 157.00p 163.30p 154.90p 157.00p 3570
16/07/2020 157.00p 157.00p 154.00p 157.00p 82
15/07/2020 157.00p 163.30p 157.00p 157.00p 307
14/07/2020 157.00p 157.00p 157.00p 157.00p 0
13/07/2020 157.00p 163.25p 154.00p 157.00p 7643
10/07/2020 157.00p 163.25p 153.11p 157.00p 1676
09/07/2020 157.00p 163.30p 152.80p 157.00p 79873
08/07/2020 157.00p 157.00p 153.00p 157.00p 11155
07/07/2020 157.00p 157.00p 157.00p 157.00p 0
06/07/2020 157.00p 164.00p 152.80p 157.00p 1300
03/07/2020 150.00p 160.00p 146.70p 157.00p 38463
02/07/2020 150.00p 150.00p 145.20p 150.00p 20946
01/07/2020 150.00p 150.00p 150.00p 150.00p 479
29/06/2020 150.00p 150.00p 145.20p 150.00p 1448
26/06/2020 153.00p 153.00p 145.00p 150.00p 17025
25/06/2020 153.00p 153.00p 148.00p 153.00p 14201
24/06/2020 154.00p 154.00p 150.00p 153.00p 3663
23/06/2020 155.00p 155.00p 151.00p 154.00p 13842
22/06/2020 155.00p 156.90p 151.00p 155.00p 1300
19/06/2020 157.50p 159.00p 150.00p 155.00p 36230
18/06/2020 157.50p 157.50p 151.00p 157.50p 279
17/06/2020 157.50p 163.75p 157.50p 157.50p 9070
16/06/2020 157.50p 159.90p 157.50p 157.50p 1619
15/06/2020 157.50p 160.00p 150.30p 157.50p 2759
12/06/2020 162.50p 162.50p 155.00p 160.00p 112970
11/06/2020 165.00p 170.00p 160.00p 165.00p 18227
10/06/2020 165.00p 165.00p 160.00p 165.00p 11954
09/06/2020 165.00p 165.00p 160.00p 165.00p 10622
08/06/2020 169.00p 169.00p 160.00p 165.00p 33076
05/06/2020 172.50p 172.50p 161.50p 169.00p 30627
04/06/2020 172.50p 172.50p 165.00p 172.50p 1232
03/06/2020 175.00p 175.00p 165.75p 172.50p 3184
02/06/2020 175.00p 175.00p 175.00p 175.00p 0
01/06/2020 175.00p 176.00p 165.00p 175.00p 7676
29/05/2020 177.50p 179.30p 170.75p 175.00p 15557
28/05/2020 177.50p 182.50p 177.50p 177.50p 19638
27/05/2020 178.00p 179.30p 172.11p 177.50p 5184
26/05/2020 177.50p 179.67p 172.00p 177.50p 12446
22/05/2020 177.50p 178.90p 171.66p 177.50p 6291

*Close Price adjusted for both dividends and splits