Nexteq (NXQ) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexteq

Date Open High Low Close* Volume
16/05/2024 146.50p 146.75p 145.00p 146.50p 73006
15/05/2024 148.50p 149.00p 145.00p 146.50p 26937
14/05/2024 148.50p 148.65p 146.21p 147.00p 24899
13/05/2024 149.00p 150.00p 147.00p 148.50p 24237
10/05/2024 149.00p 149.00p 148.01p 149.00p 7433
09/05/2024 150.50p 151.00p 148.00p 149.00p 215428
08/05/2024 150.50p 151.00p 150.00p 150.00p 19717
07/05/2024 150.50p 150.65p 150.00p 150.00p 43577
03/05/2024 150.50p 151.00p 150.00p 150.50p 6939
02/05/2024 150.50p 151.00p 150.00p 150.50p 21180
01/05/2024 150.50p 150.65p 150.00p 150.50p 92636
30/04/2024 150.50p 150.70p 150.00p 150.50p 4058
29/04/2024 150.50p 150.85p 150.00p 150.50p 29150
26/04/2024 150.50p 151.00p 150.15p 150.50p 54314
25/04/2024 150.50p 151.00p 150.00p 150.50p 105841
24/04/2024 150.50p 151.00p 147.00p 150.50p 60458
23/04/2024 152.50p 155.00p 150.00p 150.50p 79213
22/04/2024 152.50p 152.50p 150.00p 152.50p 11322
19/04/2024 152.50p 153.60p 150.00p 152.50p 33278
18/04/2024 152.50p 153.65p 150.00p 150.00p 15772
17/04/2024 152.50p 153.80p 151.21p 152.50p 6497
16/04/2024 152.50p 154.10p 150.00p 150.00p 58611
15/04/2024 152.50p 154.30p 150.00p 153.00p 52562
12/04/2024 152.50p 154.49p 152.25p 152.50p 5727
11/04/2024 152.50p 154.50p 150.00p 152.50p 18370
10/04/2024 152.50p 155.00p 151.65p 152.50p 8483
09/04/2024 152.50p 153.65p 151.50p 152.50p 18763
08/04/2024 152.50p 155.00p 150.50p 152.50p 52397
05/04/2024 154.00p 154.35p 150.00p 153.00p 58956
04/04/2024 154.50p 157.00p 152.00p 154.00p 63155
03/04/2024 157.00p 160.00p 152.35p 154.50p 40184
02/04/2024 157.00p 159.85p 152.00p 155.00p 81327
28/03/2024 156.00p 160.00p 153.00p 157.00p 211473
27/03/2024 151.00p 155.00p 151.00p 153.00p 89470
26/03/2024 155.50p 155.50p 150.00p 155.00p 112097
25/03/2024 152.50p 157.50p 152.50p 155.50p 70759
22/03/2024 153.50p 157.00p 150.22p 152.50p 61661
21/03/2024 149.00p 154.70p 149.00p 153.50p 94772
20/03/2024 153.50p 153.50p 152.50p 151.50p 69037
19/03/2024 153.50p 155.00p 152.00p 152.50p 137631
18/03/2024 153.50p 153.50p 152.00p 153.50p 60761
15/03/2024 153.50p 155.00p 152.00p 153.50p 97644
14/03/2024 154.00p 154.89p 150.98p 153.50p 279207
13/03/2024 158.00p 160.00p 147.25p 155.00p 336283
12/03/2024 153.00p 160.00p 153.00p 158.00p 106351
11/03/2024 149.00p 157.70p 149.00p 153.50p 59880
08/03/2024 148.50p 150.00p 147.00p 149.00p 3233
07/03/2024 142.50p 150.00p 142.50p 148.50p 134565
06/03/2024 141.50p 144.70p 137.00p 142.50p 131192
05/03/2024 138.00p 143.00p 136.60p 142.00p 208846
04/03/2024 138.50p 142.00p 132.35p 138.00p 145705
01/03/2024 138.50p 138.50p 135.00p 138.50p 18797
29/02/2024 139.50p 145.00p 135.35p 138.50p 10355
28/02/2024 146.00p 146.00p 137.00p 140.00p 25306
27/02/2024 146.00p 149.00p 143.00p 146.00p 5833
26/02/2024 147.00p 149.00p 143.56p 146.00p 12854
23/02/2024 147.00p 147.00p 145.00p 147.00p 9661
22/02/2024 147.00p 148.56p 145.00p 147.00p 12806
21/02/2024 147.00p 149.00p 146.30p 147.00p 41008
20/02/2024 145.50p 148.56p 145.50p 147.00p 40583
19/02/2024 152.00p 152.00p 145.11p 145.50p 78014
16/02/2024 153.00p 155.00p 151.24p 152.00p 38945
15/02/2024 154.00p 155.00p 148.10p 153.00p 219757
14/02/2024 148.50p 153.50p 147.00p 153.50p 126358
13/02/2024 148.50p 150.00p 147.22p 148.50p 122155
12/02/2024 139.00p 150.00p 139.00p 148.50p 185296
09/02/2024 133.50p 140.00p 132.00p 139.00p 352024
08/02/2024 118.50p 130.00p 118.50p 127.50p 160387
07/02/2024 117.50p 120.00p 117.50p 119.50p 212198
06/02/2024 117.50p 120.00p 117.50p 119.50p 268512
05/02/2024 118.50p 120.00p 118.00p 119.00p 79321
02/02/2024 118.00p 118.50p 118.00p 118.50p 62691
01/02/2024 118.50p 118.50p 118.00p 118.50p 64768
31/01/2024 119.00p 119.00p 114.50p 118.00p 44674
30/01/2024 120.50p 120.50p 116.00p 118.50p 60316
29/01/2024 122.00p 123.28p 120.00p 120.50p 65376
26/01/2024 124.00p 124.00p 122.00p 122.00p 45842
25/01/2024 124.00p 124.94p 123.00p 123.00p 27632
24/01/2024 123.00p 123.90p 123.00p 123.00p 73602
23/01/2024 123.50p 125.00p 122.00p 125.00p 77770
22/01/2024 122.50p 125.00p 122.00p 123.50p 163565
19/01/2024 123.00p 123.00p 121.00p 122.50p 227330
18/01/2024 123.00p 125.00p 122.50p 124.00p 2106850
17/01/2024 115.00p 124.00p 113.20p 123.00p 634396
16/01/2024 112.50p 113.00p 107.00p 110.00p 32947
15/01/2024 111.50p 112.95p 110.00p 112.50p 28261
12/01/2024 113.50p 115.00p 110.00p 111.50p 36748
11/01/2024 117.50p 120.00p 112.00p 115.00p 126828
10/01/2024 117.50p 119.25p 115.00p 117.50p 68713
09/01/2024 113.50p 121.00p 113.50p 115.00p 126332
08/01/2024 109.50p 115.00p 108.00p 113.50p 105346
05/01/2024 109.50p 113.00p 107.72p 111.00p 44622
04/01/2024 108.00p 111.74p 106.70p 109.50p 175992
03/01/2024 108.00p 110.00p 106.60p 108.00p 86494
02/01/2024 100.50p 111.80p 100.50p 108.00p 285929
29/12/2023 95.50p 101.00p 94.75p 99.50p 838920
28/12/2023 95.00p 96.00p 95.00p 95.80p 87675
27/12/2023 95.00p 96.00p 94.70p 95.00p 172678
22/12/2023 95.00p 95.00p 95.00p 95.00p 600800
21/12/2023 95.00p 104.00p 94.00p 95.00p 443338
20/12/2023 94.00p 97.00p 92.00p 95.00p 55650
19/12/2023 94.00p 94.96p 93.30p 94.00p 37130
18/12/2023 94.00p 94.00p 93.30p 94.00p 79809
15/12/2023 94.00p 94.00p 93.15p 94.00p 2335
14/12/2023 94.00p 94.93p 93.15p 94.00p 35419
13/12/2023 94.00p 94.50p 93.15p 94.00p 16720
12/12/2023 95.50p 96.00p 94.00p 94.00p 38916
11/12/2023 95.50p 96.00p 95.00p 95.50p 28172
08/12/2023 95.50p 96.00p 92.50p 95.50p 1191023
07/12/2023 95.50p 96.00p 95.01p 95.50p 15279
06/12/2023 96.50p 97.00p 95.00p 95.50p 108610
05/12/2023 99.60p 100.00p 96.00p 96.50p 31859
04/12/2023 99.10p 99.60p 98.00p 99.10p 18306
01/12/2023 100.50p 100.50p 98.00p 99.10p 62371
30/11/2023 101.00p 101.00p 100.00p 100.50p 6379
29/11/2023 101.50p 101.86p 100.00p 101.00p 4742
28/11/2023 102.00p 103.00p 97.80p 101.50p 184568
27/11/2023 103.50p 104.50p 101.00p 102.00p 52264
24/11/2023 103.00p 105.00p 101.25p 103.00p 8993
23/11/2023 103.50p 103.50p 101.00p 103.00p 6266
22/11/2023 103.00p 105.00p 101.00p 103.00p 31355
21/11/2023 103.50p 107.00p 101.60p 103.00p 38306
20/11/2023 103.50p 107.00p 100.00p 103.50p 43157
17/11/2023 106.00p 106.89p 100.35p 106.00p 64228
16/11/2023 107.00p 107.40p 105.00p 107.00p 17108
15/11/2023 107.00p 107.00p 105.25p 107.00p 2305
14/11/2023 107.00p 107.00p 105.00p 107.00p 1580
13/11/2023 108.50p 108.50p 105.20p 107.00p 22712
10/11/2023 108.50p 109.85p 105.00p 108.50p 598
09/11/2023 110.50p 112.00p 107.07p 110.00p 51519
08/11/2023 110.50p 110.50p 108.91p 110.50p 20903
07/11/2023 110.50p 110.50p 108.72p 110.50p 11667
06/11/2023 110.50p 111.90p 108.56p 110.50p 310646
03/11/2023 110.50p 114.00p 107.00p 110.50p 103188
02/11/2023 110.50p 110.64p 107.35p 110.50p 5619
01/11/2023 110.50p 111.40p 107.00p 110.50p 130571
31/10/2023 110.50p 111.80p 107.41p 110.50p 855
30/10/2023 110.50p 112.00p 107.00p 110.50p 60773
27/10/2023 110.50p 111.89p 107.30p 110.50p 4748
26/10/2023 110.50p 111.90p 108.12p 110.50p 24
25/10/2023 110.50p 112.00p 107.86p 110.50p 17491
24/10/2023 109.50p 114.00p 106.50p 110.50p 86072
23/10/2023 107.00p 112.00p 105.00p 109.50p 12936
20/10/2023 113.50p 113.50p 105.55p 107.00p 19557
19/10/2023 113.50p 114.78p 110.00p 113.50p 9112
18/10/2023 116.00p 117.00p 112.00p 113.50p 770765
17/10/2023 117.00p 117.85p 115.00p 116.00p 2996
16/10/2023 117.00p 117.00p 115.24p 117.00p 25234
13/10/2023 120.50p 120.50p 115.44p 120.00p 43251
12/10/2023 120.50p 120.50p 118.00p 120.50p 3367
11/10/2023 120.50p 120.50p 120.07p 120.50p 4737
10/10/2023 120.50p 121.00p 120.00p 120.50p 13130
09/10/2023 120.50p 120.74p 120.05p 120.50p 28160
06/10/2023 121.00p 121.00p 118.50p 120.50p 24053
05/10/2023 121.00p 121.00p 120.12p 121.00p 11241
04/10/2023 121.00p 122.00p 120.12p 121.00p 30420
03/10/2023 121.00p 121.20p 117.50p 121.00p 8307
02/10/2023 121.00p 121.90p 120.12p 121.00p 3668
29/09/2023 121.00p 121.90p 120.00p 121.00p 6730
28/09/2023 121.50p 121.90p 120.12p 121.00p 11239
27/09/2023 121.50p 121.50p 120.35p 121.50p 43674
26/09/2023 121.50p 122.00p 120.18p 121.50p 42703
25/09/2023 121.50p 123.00p 120.60p 121.50p 135168
22/09/2023 121.50p 121.50p 120.00p 121.50p 63807
21/09/2023 122.00p 122.85p 120.00p 121.50p 42495
20/09/2023 123.50p 124.00p 120.00p 121.50p 148983
19/09/2023 124.50p 125.70p 122.35p 123.50p 65691
18/09/2023 125.00p 127.00p 121.36p 124.50p 1594
15/09/2023 126.00p 127.00p 122.50p 125.00p 59382
14/09/2023 126.00p 126.00p 125.89p 126.00p 3146
13/09/2023 126.50p 126.50p 125.14p 126.00p 1632
12/09/2023 126.00p 129.50p 125.89p 126.00p 525
11/09/2023 126.00p 126.70p 125.00p 126.00p 28202
08/09/2023 126.00p 127.00p 125.00p 126.00p 54029
07/09/2023 126.50p 127.00p 126.00p 126.00p 69523
06/09/2023 127.50p 129.95p 125.33p 126.50p 42380
05/09/2023 125.50p 127.45p 123.35p 125.50p 5636
04/09/2023 125.50p 128.00p 123.25p 126.00p 15857
01/09/2023 125.50p 127.45p 125.50p 125.50p 6601
31/08/2023 125.50p 126.00p 123.62p 125.50p 4999
30/08/2023 125.50p 126.00p 123.62p 125.50p 14643
29/08/2023 125.50p 126.00p 123.50p 125.50p 4409
25/08/2023 123.00p 127.50p 120.00p 125.50p 115429
24/08/2023 126.00p 126.00p 120.61p 122.50p 30459
23/08/2023 126.50p 127.00p 125.20p 126.00p 11361
22/08/2023 128.00p 130.00p 125.50p 126.50p 26449
21/08/2023 130.00p 131.89p 126.04p 128.00p 10588
18/08/2023 133.00p 134.00p 127.00p 130.00p 16110
17/08/2023 134.00p 134.60p 131.05p 133.00p 16093
16/08/2023 135.50p 136.00p 133.00p 134.00p 7447
15/08/2023 137.50p 138.00p 133.00p 135.50p 8609
14/08/2023 137.50p 137.50p 135.21p 137.50p 33006
11/08/2023 137.50p 137.50p 137.10p 137.50p 2823
10/08/2023 137.50p 137.50p 135.00p 137.50p 6700
09/08/2023 137.50p 140.00p 135.10p 137.50p 3846
08/08/2023 137.50p 137.50p 135.05p 137.50p 1853
07/08/2023 137.50p 137.50p 135.05p 137.50p 17896
04/08/2023 137.50p 140.00p 135.00p 137.50p 17558
03/08/2023 137.50p 137.50p 135.50p 137.50p 15386
02/08/2023 137.50p 140.00p 137.50p 137.50p 662

*Close Price adjusted for both dividends and splits