Nexteq Plc (NXQ)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -3.43511450382 | 131 | 131 | 126.5 | 38027 | 128.44771029 | DE |
| 4 | -11 | -8 | 137.5 | 139 | 126.5 | 26800 | 131.60988071 | DE |
| 12 | -26 | -17.0491803279 | 152.5 | 154 | 126.5 | 38377 | 143.67112336 | DE |
| 26 | 17 | 15.5251141553 | 109.5 | 159 | 109.5 | 77693 | 139.77997654 | DE |
| 52 | -34.5 | -21.4285714286 | 161 | 163.5 | 93.5 | 79448 | 124.09197453 | DE |
| 156 | -48.5 | -27.7142857143 | 175 | 175 | 93.5 | 73168 | 125.4109137 | DE |
| 260 | -48.5 | -27.7142857143 | 175 | 175 | 93.5 | 73168 | 125.4109137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 126.5 | 0 | 0.00 | 126.5 | 126.5 | 126.5 | 23124 |
| 1720110600 | 126.5 | -1.5 | -1.17 | 128 | 128 | 126.5 | 26628 |
| 1720024200 | 128 | 0 | 0.00 | 128 | 128 | 128 | 68286 |
| 1719937800 | 128 | -2 | -1.54 | 128 | 128 | 128 | 3582 |
| 1719851400 | 130 | 1.5 | 1.17 | 128.5 | 130 | 128.5 | 52832 |
| 1719592200 | 128.5 | -2.5 | -1.91 | 131 | 131 | 128.5 | 38805 |
| 1719505800 | 131 | -0.5 | -0.38 | 131.5 | 131.5 | 131 | 21701 |
| 1719419400 | 131.5 | -0.5 | -0.38 | 131.5 | 131.5 | 131.5 | 6542 |
| 1719333000 | 132 | -3.5 | -2.58 | 132 | 132 | 131.5 | 55736 |
| 1719246600 | 135.5 | 3.5 | 2.65 | 132 | 135.5 | 132 | 19471 |
| 1718987400 | 132 | -3.5 | -2.58 | 132 | 132 | 132 | 30235 |
| 1718901000 | 135.5 | 2.5 | 1.88 | 133 | 135.5 | 132 | 38271 |
| 1718814600 | 133 | 0 | 0.00 | 133 | 133 | 133 | 10622 |
| 1718728200 | 133 | 0 | 0.00 | 133 | 133 | 133 | 15070 |
| 1718641800 | 133 | 0 | 0.00 | 133 | 133 | 133 | 737 |
| 1718382600 | 133 | 0 | 0.00 | 133 | 135 | 133 | 4712 |
| 1718296200 | 133 | 0 | 0.00 | 133 | 135 | 133 | 20602 |
| 1718209800 | 133 | 0 | 0.00 | 133 | 135 | 133 | 24749 |
| 1718123400 | 133 | -1 | -0.75 | 133.5 | 133.5 | 132.5 | 29486 |
| 1718037000 | 134 | -1.5 | -1.11 | 136 | 136 | 133.5 | 36387 |
| 1717777800 | 135.5 | -2 | -1.45 | 137.5 | 139 | 135.5 | 31550 |
| 1717691400 | 137.5 | -3.5 | -2.48 | 141 | 142 | 137.5 | 85945 |
| 1717605000 | 141 | 0.5 | 0.36 | 141 | 142 | 141 | 4676 |
| 1717518600 | 140.5 | -0.5 | -0.35 | 141 | 141 | 140.5 | 135957 |
| 1717432200 | 141 | -3 | -2.08 | 144 | 145 | 141 | 31366 |
| 1717173000 | 144 | 0 | 0.00 | 144 | 144 | 144 | 27247 |
| 1717086600 | 144 | 0 | 0.00 | 145 | 145 | 144 | 21603 |
| 1717000200 | 144 | 0 | 0.00 | 144 | 144 | 144 | 26505 |
| 1716913800 | 144 | -1 | -0.69 | 145.5 | 145.5 | 144 | 38773 |
| 1716568200 | 145 | -0.5 | -0.34 | 145.5 | 145.5 | 145 | 6334 |
| 1716481800 | 145.5 | -0.5 | -0.34 | 146 | 146 | 145.5 | 11156 |
| 1716395400 | 146 | 4 | 2.82 | 146 | 146 | 146 | 36777 |
| 1716309000 | 142 | -4 | -2.74 | 146 | 146 | 142 | 9832 |
| 1716222600 | 146 | 0 | 0.00 | 146 | 146 | 146 | 82602 |
| 1715963400 | 146 | -0.5 | -0.34 | 146.5 | 146.5 | 146 | 27233 |
| 1715877000 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146.5 | 73006 |
| 1715790600 | 146.5 | -0.5 | -0.34 | 148.5 | 148.5 | 146.5 | 26937 |
| 1715704200 | 147 | -1.5 | -1.01 | 148.5 | 148.5 | 147 | 24899 |
| 1715617800 | 148.5 | -0.5 | -0.34 | 149 | 150 | 148.5 | 24237 |
| 1715358600 | 149 | 0 | 0.00 | 149 | 149 | 149 | 7433 |
| 1715272200 | 149 | -1 | -0.67 | 150.5 | 150.5 | 149 | 215428 |
| 1715185800 | 150 | 0 | 0.00 | 150.5 | 150.5 | 150 | 19717 |
| 1715099400 | 150 | -0.5 | -0.33 | 150.5 | 150.5 | 150 | 43577 |
| 1714753800 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 6939 |
| 1714667400 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 149.5 | 21180 |
| 1714581000 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 92636 |
| 1714494600 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 4058 |
| 1714408200 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 149 | 29150 |
| 1714149000 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 54314 |
| 1714062600 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 130841 |
| 1713976200 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 148.5 | 73124 |
| 1713889800 | 150.5 | -2 | -1.31 | 152.5 | 152.5 | 150 | 92613 |
| 1713803400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 11322 |
| 1713544200 | 152.5 | 2.5 | 1.67 | 152.5 | 152.5 | 152.5 | 33278 |
| 1713457800 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 15772 |
| 1713371400 | 152.5 | 2.5 | 1.67 | 152.5 | 152.5 | 152.5 | 7497 |
| 1713285000 | 150 | -3 | -1.96 | 152.5 | 152.5 | 150 | 70611 |
| 1713198600 | 153 | 0.5 | 0.33 | 152.5 | 154 | 152.5 | 59562 |
| 1712939400 | 152.5 | 0 | 0.00 | 152.5 | 154 | 152.5 | 5727 |
| 1712853000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 23370 |
| 1712766600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 8483 |
| 1712680200 | 152.5 | 0 | 0.00 | 152.5 | 154 | 152.5 | 21263 |
| 1712593800 | 152.5 | -0.5 | -0.33 | 152.5 | 154 | 152.5 | 58647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
