Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NXR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 212.00 | -4.00 | -1.85% | 216.00 | 216.00 | 211.50 | 0.00 |
| Jun 03 2024 | 216.00 | -1.00 | -0.46% | 217.00 | 218.50 | 213.50 | 0.00 |
| May 31 2024 | 217.00 | -6.00 | -2.69% | 223.50 | 226.00 | 217.00 | 0.00 |
| May 30 2024 | 223.00 | -6.50 | -2.83% | 228.00 | 229.00 | 223.00 | 0.00 |
| May 29 2024 | 229.50 | 0.00 | 0.00% | 229.50 | 229.50 | 229.50 | 0.00 |
| May 28 2024 | 229.50 | 3.00 | 1.32% | 226.50 | 231.50 | 224.50 | 660 |
| May 24 2024 | 226.50 | 8.50 | 3.90% | 218.00 | 230.50 | 217.00 | 807 |
| May 23 2024 | 218.00 | 1.00 | 0.46% | 217.00 | 221.00 | 217.00 | 659 |
| May 22 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 219.45 | 217.00 | 495 |
| May 21 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 219.67 | 217.00 | 2,260 |
| May 20 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 218.50 | 215.50 | 1,905 |
| May 17 2024 | 217.00 | 3.00 | 1.40% | 214.00 | 219.56 | 214.00 | 994 |
| May 16 2024 | 214.00 | 4.50 | 2.15% | 209.50 | 216.50 | 207.50 | 2,400 |
| May 15 2024 | 209.50 | -3.50 | -1.64% | 213.00 | 213.67 | 209.50 | 3,725 |
| May 14 2024 | 213.00 | -1.00 | -0.47% | 214.00 | 216.50 | 212.00 | 928 |
| May 13 2024 | 214.00 | -3.50 | -1.61% | 222.00 | 223.00 | 213.00 | 2,855 |
| May 10 2024 | 217.50 | 0.50 | 0.23% | 217.00 | 220.00 | 215.50 | 0.00 |
| May 09 2024 | 217.00 | 10.00 | 4.83% | 207.00 | 217.00 | 204.25 | 18 |
| May 08 2024 | 207.00 | 10.00 | 5.08% | 197.00 | 207.00 | 195.25 | 400 |
| May 07 2024 | 197.00 | 4.00 | 2.07% | 193.00 | 197.00 | 191.50 | 250 |
| May 03 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 193.50 | 191.50 | 0.00 |
| May 02 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 193.50 | 191.75 | 0.00 |
| May 01 2024 | 193.00 | 10.00 | 5.46% | 183.25 | 193.25 | 183.00 | 0.00 |
| Apr 30 2024 | 183.00 | 0.00 | 0.00% | 183.00 | 184.25 | 182.25 | 0.00 |
| Apr 29 2024 | 183.00 | 1.00 | 0.55% | 182.00 | 183.75 | 182.00 | 0.00 |
| Apr 26 2024 | 182.00 | 0.00 | 0.00% | 182.00 | 183.75 | 181.75 | 0.00 |
| Apr 25 2024 | 182.00 | 5.75 | 3.26% | 178.25 | 183.75 | 176.75 | 0.00 |
| Apr 24 2024 | 176.25 | 3.00 | 1.73% | 173.25 | 179.25 | 173.25 | 3,133 |
| Apr 23 2024 | 173.25 | 4.00 | 2.36% | 169.25 | 175.25 | 169.00 | 247 |
| Apr 22 2024 | 169.25 | 0.00 | 0.00% | 169.25 | 172.00 | 168.00 | 10,182 |
| Apr 19 2024 | 169.25 | 0.00 | 0.00% | 169.25 | 172.00 | 168.00 | 0.00 |
| Apr 18 2024 | 169.25 | -7.75 | -4.38% | 177.00 | 177.00 | 168.00 | 3,800 |
| Apr 17 2024 | 177.00 | -0.50 | -0.28% | 177.50 | 178.00 | 174.50 | 0.00 |
| Apr 16 2024 | 177.50 | -0.50 | -0.28% | 178.00 | 180.00 | 175.25 | 0.00 |
| Apr 15 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 180.00 | 178.00 | 0.00 |
| Apr 12 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 178.75 | 177.00 | 0.00 |
| Apr 11 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 180.00 | 177.96 | 622 |
| Apr 10 2024 | 178.00 | -4.75 | -2.60% | 182.75 | 185.25 | 176.50 | 0.00 |
| Apr 09 2024 | 182.75 | 0.25 | 0.14% | 182.50 | 185.25 | 180.96 | 1,039 |
| Apr 08 2024 | 182.50 | 0.00 | 0.00% | 182.50 | 183.00 | 181.00 | 0.00 |
| Apr 05 2024 | 182.50 | -0.75 | -0.41% | 183.25 | 186.25 | 180.50 | 885 |
| Apr 04 2024 | 183.25 | 0.75 | 0.41% | 182.50 | 186.25 | 182.50 | 0.00 |
| Apr 03 2024 | 182.50 | -2.00 | -1.08% | 183.50 | 186.75 | 182.25 | 0.00 |
| Apr 02 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.75 | 184.50 | 0.00 |
| Mar 28 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.75 | 183.25 | 0.00 |
| Mar 27 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.75 | 184.50 | 0.00 |
| Mar 26 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.75 | 184.50 | 0.00 |
| Mar 25 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.75 | 184.50 | 0.00 |
| Mar 22 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 185.75 | 183.25 | 0.00 |
| Mar 21 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.00 | 183.25 | 0.00 |
| Mar 20 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.00 | 183.75 | 0.00 |
| Mar 19 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 186.00 | 183.75 | 0.00 |
| Mar 18 2024 | 184.50 | 0.00 | 0.00% | 184.50 | 185.25 | 183.75 | 0.00 |
| Mar 15 2024 | 184.50 | 0.50 | 0.27% | 184.00 | 185.25 | 183.50 | 0.00 |
| Mar 14 2024 | 184.00 | 0.00 | 0.00% | 188.11 | 188.11 | 183.50 | 525 |
| Mar 13 2024 | 184.00 | 0.25 | 0.14% | 183.75 | 188.11 | 182.50 | 1,561 |
| Mar 12 2024 | 183.75 | 0.00 | 0.00% | 183.75 | 187.29 | 183.75 | 93 |
| Mar 11 2024 | 183.75 | 0.75 | 0.41% | 183.00 | 185.75 | 183.00 | 0.00 |
| Mar 08 2024 | 183.00 | -1.25 | -0.68% | 184.25 | 187.29 | 183.00 | 94 |
| Mar 07 2024 | 184.25 | 0.00 | 0.00% | 184.25 | 186.75 | 182.50 | 0.00 |
