Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/08/2019 106.00p 111.90p 106.00p 109.50p 58571
02/08/2019 103.50p 110.00p 102.00p 106.00p 159169
01/08/2019 117.50p 117.50p 103.50p 103.50p 259380
31/07/2019 117.50p 120.00p 116.80p 117.50p 2985
30/07/2019 119.50p 119.50p 115.00p 117.50p 14615
29/07/2019 126.00p 127.00p 115.00p 119.50p 16535
26/07/2019 130.00p 130.00p 122.00p 126.00p 10883
25/07/2019 130.00p 130.00p 129.65p 130.00p 7000
24/07/2019 130.00p 130.00p 125.20p 130.00p 1768
23/07/2019 130.00p 130.00p 125.26p 130.00p 3948
22/07/2019 135.00p 135.00p 125.20p 130.00p 11535
19/07/2019 135.00p 135.00p 132.12p 135.00p 11500
18/07/2019 135.00p 135.00p 132.00p 135.00p 10813
17/07/2019 135.00p 135.00p 132.12p 135.00p 11840
16/07/2019 135.00p 135.00p 134.98p 135.00p 138
15/07/2019 135.00p 135.00p 134.99p 135.00p 205
12/07/2019 135.00p 135.00p 132.12p 135.00p 2368
11/07/2019 135.00p 135.00p 132.12p 135.00p 8860
10/07/2019 135.00p 135.00p 135.00p 135.00p 22222
09/07/2019 135.00p 135.00p 132.12p 135.00p 13011
08/07/2019 135.00p 135.90p 135.00p 135.00p 217
05/07/2019 135.00p 135.00p 132.12p 135.00p 12491
04/07/2019 135.00p 135.00p 132.12p 135.00p 33245
03/07/2019 135.00p 135.00p 132.12p 135.00p 8033
02/07/2019 135.00p 135.00p 135.00p 135.00p 11400
01/07/2019 135.00p 135.00p 132.00p 135.00p 12700
28/06/2019 135.00p 135.92p 132.35p 135.00p 4305
27/06/2019 135.00p 135.95p 132.35p 135.00p 3469
26/06/2019 135.00p 135.00p 132.35p 135.00p 4176
25/06/2019 135.00p 135.00p 132.30p 135.00p 1384
24/06/2019 135.00p 135.95p 132.16p 135.00p 3901
21/06/2019 135.00p 137.50p 132.82p 135.00p 17214
20/06/2019 135.00p 137.50p 132.52p 135.00p 31130
19/06/2019 135.00p 135.00p 132.12p 135.00p 5653
18/06/2019 135.00p 135.00p 132.12p 135.00p 7619
17/06/2019 135.00p 135.00p 132.00p 135.00p 9042
14/06/2019 135.00p 135.00p 132.10p 135.00p 9214
13/06/2019 135.00p 136.25p 132.00p 135.00p 104624
12/06/2019 136.50p 137.00p 135.06p 136.50p 10100
11/06/2019 136.50p 137.90p 136.50p 136.50p 11092
10/06/2019 136.50p 137.94p 135.00p 136.50p 43182
07/06/2019 136.50p 137.00p 135.00p 136.50p 6401
06/06/2019 136.50p 137.00p 136.00p 136.50p 35504
05/06/2019 136.50p 138.00p 135.00p 136.50p 8572
04/06/2019 136.50p 137.50p 135.00p 136.50p 7901
03/06/2019 140.50p 140.50p 135.00p 136.50p 25043
31/05/2019 140.50p 140.50p 136.37p 140.50p 40967
30/05/2019 137.50p 140.50p 137.50p 140.50p 212724
29/05/2019 135.00p 140.00p 133.00p 137.50p 47636
28/05/2019 132.50p 138.50p 132.25p 135.00p 26737
24/05/2019 127.50p 135.00p 127.50p 132.50p 1529756
23/05/2019 127.50p 130.00p 124.90p 127.50p 890373
22/05/2019 130.00p 130.00p 125.00p 127.50p 233799
21/05/2019 126.00p 132.50p 125.00p 130.00p 481935
20/05/2019 123.50p 123.75p 122.00p 123.50p 17443
17/05/2019 126.00p 126.00p 122.06p 123.50p 10998
16/05/2019 128.00p 128.00p 122.16p 126.00p 21571
15/05/2019 128.00p 128.00p 127.45p 128.00p 3562
14/05/2019 130.50p 130.50p 126.00p 128.00p 15235
13/05/2019 130.50p 130.50p 127.00p 130.50p 1072670
10/05/2019 130.50p 130.50p 127.00p 130.50p 9275
09/05/2019 130.50p 133.00p 130.00p 130.50p 12430
08/05/2019 130.50p 130.50p 126.00p 130.50p 18173
07/05/2019 130.50p 130.50p 126.00p 130.50p 5229
03/05/2019 130.50p 130.50p 125.44p 130.50p 33232
02/05/2019 131.50p 131.50p 128.14p 130.50p 13509
01/05/2019 137.00p 137.00p 121.50p 131.50p 80388
30/04/2019 145.00p 145.00p 134.00p 137.00p 74893
29/04/2019 175.00p 178.00p 140.00p 145.00p 300210
26/04/2019 213.00p 213.00p 213.00p 213.00p 0
25/04/2019 213.00p 214.44p 210.00p 213.00p 19152
24/04/2019 213.00p 215.10p 210.00p 213.00p 21091
23/04/2019 213.00p 213.00p 210.00p 213.00p 29902
18/04/2019 213.00p 216.00p 213.00p 213.00p 8559
17/04/2019 213.00p 216.00p 213.00p 213.00p 2620
16/04/2019 212.00p 215.44p 212.00p 213.00p 27784
15/04/2019 212.00p 215.60p 212.00p 212.00p 5161
12/04/2019 207.00p 215.60p 207.00p 212.00p 209912
11/04/2019 207.00p 207.28p 204.31p 207.00p 14235
10/04/2019 207.00p 207.00p 204.30p 207.00p 3368
09/04/2019 207.00p 207.00p 204.60p 207.00p 10036
08/04/2019 207.00p 207.28p 207.00p 207.00p 1602
05/04/2019 207.00p 207.30p 207.00p 207.00p 3840
04/04/2019 207.00p 207.00p 204.00p 206.00p 19047
03/04/2019 207.00p 207.35p 204.30p 207.00p 8557
02/04/2019 207.00p 207.00p 204.00p 207.00p 8478
01/04/2019 207.00p 207.36p 204.61p 207.00p 6531
29/03/2019 207.00p 210.00p 204.61p 207.00p 19692
28/03/2019 207.00p 207.48p 190.00p 207.00p 21555
27/03/2019 207.00p 207.75p 207.00p 207.00p 5516
26/03/2019 207.00p 207.00p 204.00p 207.00p 2000
25/03/2019 207.00p 207.84p 204.00p 207.00p 5500
22/03/2019 207.00p 207.95p 207.00p 207.00p 3342
21/03/2019 207.00p 207.90p 207.00p 207.00p 631
20/03/2019 207.00p 209.00p 205.20p 207.00p 31097
19/03/2019 207.00p 210.00p 205.35p 207.00p 7618
18/03/2019 207.00p 208.00p 204.30p 207.00p 21416
15/03/2019 207.00p 207.48p 204.00p 207.00p 20820
14/03/2019 207.00p 207.00p 204.00p 207.00p 4692
13/03/2019 207.00p 207.00p 204.00p 207.00p 2650
12/03/2019 207.00p 207.50p 204.00p 207.00p 7351
11/03/2019 207.00p 207.75p 204.00p 207.00p 9901
08/03/2019 207.00p 207.89p 204.00p 207.00p 5549
07/03/2019 207.00p 207.90p 204.90p 207.00p 4743
06/03/2019 207.00p 207.90p 204.00p 207.00p 11958
05/03/2019 207.00p 208.02p 204.00p 207.00p 16902
04/03/2019 209.00p 209.00p 206.00p 207.00p 9013
01/03/2019 209.00p 210.49p 206.00p 209.00p 17078
28/02/2019 209.00p 210.70p 206.86p 209.00p 1203
27/02/2019 209.00p 210.70p 209.00p 209.00p 6422
26/02/2019 209.00p 209.00p 206.86p 209.00p 2508
25/02/2019 209.00p 210.90p 206.86p 209.00p 9973
22/02/2019 209.00p 210.80p 206.55p 209.00p 2853
21/02/2019 209.00p 210.90p 209.00p 209.00p 1420
20/02/2019 209.00p 211.00p 206.30p 209.00p 6503
19/02/2019 209.00p 211.00p 209.00p 209.00p 11310
18/02/2019 208.00p 210.00p 206.30p 209.00p 8156
15/02/2019 209.00p 209.00p 206.30p 208.00p 731
14/02/2019 209.00p 210.35p 209.00p 209.00p 5893
13/02/2019 208.00p 210.80p 208.00p 209.00p 4981
12/02/2019 208.00p 208.00p 204.00p 208.00p 27550
11/02/2019 208.00p 208.00p 204.00p 208.00p 4202
08/02/2019 209.00p 209.00p 204.00p 208.00p 28686
07/02/2019 210.00p 210.20p 206.00p 209.00p 12312
06/02/2019 205.00p 214.00p 205.00p 211.00p 26296
05/02/2019 204.00p 207.70p 204.00p 205.00p 7704
04/02/2019 204.00p 206.98p 200.40p 204.00p 4910
01/02/2019 203.00p 207.50p 199.00p 204.00p 18778
31/01/2019 202.00p 206.00p 202.00p 202.00p 11913
30/01/2019 198.00p 206.00p 198.00p 202.00p 48387
29/01/2019 192.00p 200.00p 192.00p 196.00p 12997
28/01/2019 192.00p 192.00p 192.00p 192.00p 0
25/01/2019 192.00p 192.00p 188.50p 192.00p 4534
24/01/2019 192.00p 192.00p 188.00p 192.00p 15386
23/01/2019 193.00p 193.98p 190.00p 192.00p 9950
22/01/2019 192.50p 192.50p 191.00p 192.50p 650
21/01/2019 192.50p 194.00p 192.50p 192.50p 938
18/01/2019 192.50p 193.95p 192.50p 192.50p 4400
17/01/2019 192.50p 194.00p 192.50p 192.50p 7500
16/01/2019 194.00p 194.00p 190.00p 192.50p 15000
15/01/2019 194.00p 196.00p 192.05p 194.00p 7500
14/01/2019 194.00p 196.00p 192.05p 194.00p 9559
11/01/2019 194.00p 195.90p 191.66p 194.00p 8466
10/01/2019 194.00p 196.00p 190.40p 194.00p 6288
09/01/2019 194.00p 196.00p 191.60p 194.00p 9426
08/01/2019 194.00p 195.80p 194.00p 194.00p 8844
07/01/2019 194.00p 195.75p 194.00p 194.00p 514
04/01/2019 194.00p 195.80p 192.00p 194.00p 3901
03/01/2019 194.00p 196.00p 192.75p 194.00p 7038
02/01/2019 194.00p 194.00p 194.00p 194.00p 0
31/12/2018 194.00p 194.00p 194.00p 194.00p 0
28/12/2018 194.00p 194.00p 194.00p 194.00p 0
27/12/2018 194.00p 194.00p 192.65p 194.00p 2200
24/12/2018 194.00p 196.00p 194.00p 194.00p 73
21/12/2018 194.00p 195.00p 192.75p 194.00p 16448
20/12/2018 194.00p 198.00p 187.00p 187.00p 4046
19/12/2018 194.00p 198.00p 192.33p 194.00p 2751
18/12/2018 194.00p 194.00p 192.33p 194.00p 553
17/12/2018 195.00p 196.00p 190.25p 194.00p 12272
14/12/2018 195.00p 195.00p 191.75p 195.00p 1825
13/12/2018 186.50p 200.00p 186.50p 195.00p 26275
12/12/2018 179.00p 190.00p 176.65p 186.50p 312956
11/12/2018 179.00p 179.00p 179.00p 179.00p 0
10/12/2018 181.00p 185.50p 176.50p 179.00p 24571
07/12/2018 181.00p 183.00p 176.00p 181.00p 2462
06/12/2018 181.00p 186.00p 176.55p 181.00p 7791
05/12/2018 182.00p 183.84p 177.00p 181.00p 9524
04/12/2018 184.00p 184.00p 182.00p 182.00p 4900
03/12/2018 184.00p 184.00p 182.00p 184.00p 2725
30/11/2018 184.00p 185.80p 182.00p 184.00p 8277
29/11/2018 184.00p 184.00p 182.00p 184.00p 8414
28/11/2018 187.00p 187.00p 182.00p 184.00p 3996
27/11/2018 187.00p 187.00p 183.00p 187.00p 2232
26/11/2018 187.00p 187.00p 182.50p 187.00p 8530
23/11/2018 187.00p 190.00p 182.50p 187.00p 1469
22/11/2018 187.00p 187.00p 183.00p 187.00p 4493
21/11/2018 187.00p 190.00p 184.00p 187.00p 5930
20/11/2018 187.00p 190.50p 183.00p 187.00p 17489
19/11/2018 187.00p 187.00p 183.00p 187.00p 247
16/11/2018 187.00p 187.00p 183.00p 187.00p 1569
15/11/2018 187.50p 190.00p 186.13p 187.00p 4000
14/11/2018 187.50p 187.50p 187.50p 187.50p 0
13/11/2018 187.50p 190.00p 187.50p 187.50p 17767
12/11/2018 187.50p 187.50p 187.50p 187.50p 0
09/11/2018 188.00p 190.00p 184.15p 187.50p 7207
08/11/2018 188.00p 188.00p 185.82p 188.00p 54
07/11/2018 188.00p 188.00p 185.75p 188.00p 1393
06/11/2018 188.00p 191.55p 185.65p 188.00p 4260
05/11/2018 188.00p 192.00p 185.55p 188.00p 4373
02/11/2018 183.50p 192.00p 183.50p 188.50p 2293
01/11/2018 179.50p 185.00p 177.35p 183.50p 285880
31/10/2018 182.00p 182.00p 175.65p 178.50p 12839
30/10/2018 182.50p 184.31p 179.00p 182.00p 4055
29/10/2018 183.00p 183.00p 180.90p 182.50p 5535
26/10/2018 183.00p 183.00p 181.00p 183.00p 5500
25/10/2018 183.00p 183.00p 180.60p 183.00p 10230
24/10/2018 184.00p 184.95p 182.20p 183.00p 3654
23/10/2018 180.00p 186.00p 180.00p 184.00p 36145
22/10/2018 181.00p 181.00p 176.00p 180.00p 6703
19/10/2018 182.00p 184.40p 179.20p 181.00p 8373

*Close Price adjusted for both dividends and splits