Nexus Infrastructure Plc (NEXS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 11.5702479339 | 121 | 137 | 121 | 9492 | 129.89864523 | DE |
| 4 | 14 | 11.5702479339 | 121 | 137 | 120 | 4355 | 125.97235809 | DE |
| 12 | 2.5 | 1.88679245283 | 132.5 | 137 | 120 | 8485 | 124.88365289 | DE |
| 26 | -5 | -3.57142857143 | 140 | 145 | 120 | 40299 | 129.45221098 | DE |
| 52 | 50 | 58.8235294118 | 85 | 155 | 65 | 31640 | 118.33594921 | DE |
| 156 | -74 | -35.4066985646 | 209 | 216 | 65 | 24672 | 143.48855103 | DE |
| 260 | -90 | -40 | 225 | 246 | 65 | 25810 | 166.12179546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 133.5 | 1 | 0.75 | 132.5 | 135 | 132.5 | 5392 |
| 1739554200 | 132.5 | 7.5 | 6.00 | 125 | 132.5 | 125 | 26889 |
| 1739467800 | 125 | 1.5 | 1.21 | 123.5 | 125 | 123.5 | 5181 |
| 1739381400 | 123.5 | 2.5 | 2.07 | 121 | 123.5 | 121 | 10000 |
| 1739295000 | 121 | 0 | 0.00 | 121 | 122.5 | 121 | 0 |
| 1739208600 | 121 | 0 | 0.00 | 121 | 122.5 | 121 | 432 |
| 1738949400 | 121 | 1 | 0.83 | 121 | 122.5 | 121 | 1895 |
| 1738863000 | 120 | -1 | -0.83 | 121 | 121 | 120 | 19 |
| 1738776600 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1738690200 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1738603800 | 121 | 0 | 0.00 | 121 | 121 | 121 | 27067 |
| 1738344600 | 121 | 0 | 0.00 | 121 | 122.5 | 121 | 1966 |
| 1738258200 | 121 | 0 | 0.00 | 121 | 121 | 121 | 565 |
| 1738171800 | 121 | -4 | -3.20 | 121 | 121 | 121 | 1567 |
| 1738085400 | 125 | 4 | 3.31 | 121 | 125 | 121 | 2686 |
| 1737999000 | 121 | 0 | 0.00 | 121 | 121 | 121 | 280 |
| 1737739800 | 121 | 0 | 0.00 | 121 | 121 | 121 | 1161 |
| 1737653400 | 121 | 0 | 0.00 | 121 | 121 | 121 | 1567 |
| 1737567000 | 121 | 0 | 0.00 | 121 | 121 | 121 | 8 |
| 1737480600 | 121 | 0 | 0.00 | 121 | 121 | 121 | 421 |
| 1737394200 | 121 | 1 | 0.83 | 123.5 | 123.5 | 121 | 8643 |
| 1737135000 | 120 | -5 | -4.00 | 125 | 125 | 120 | 24253 |
| 1737048600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 145 |
| 1736962200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 135 |
| 1736875800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2001 |
| 1736789400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 219700 |
| 1736530200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2818 |
| 1736443800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3371 |
| 1736357400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 319 |
| 1736271000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1736184600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1735925400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1635 |
| 1735839000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 699 |
| 1735666200 | 125 | 2.5 | 2.04 | 122.5 | 125 | 122.5 | 178 |
| 1735579800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1735320600 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 13 |
| 1735061400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 6889 |
| 1734975000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 16500 |
| 1734715800 | 122.5 | -2.5 | -2.00 | 127.5 | 127.5 | 122.5 | 50305 |
| 1734629400 | 125 | 0 | 0.00 | 127.5 | 127.5 | 125 | 1827 |
| 1734543000 | 125 | 0 | 0.00 | 127.5 | 127.5 | 125 | 0 |
| 1734456600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 6570 |
| 1734370200 | 125 | 0 | 0.00 | 127.5 | 127.5 | 125 | 816 |
| 1734111000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 9758 |
| 1734024600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1172 |
| 1733938200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 490 |
| 1733851800 | 125 | -2.5 | -1.96 | 127.5 | 127.5 | 125 | 504 |
| 1733765400 | 127.5 | -2.5 | -1.92 | 130 | 130 | 127.5 | 6486 |
| 1733506200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 18804 |
| 1733419800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1733333400 | 130 | -2.5 | -1.89 | 132.5 | 132.5 | 130 | 3498 |
| 1733247000 | 132.5 | -1.5 | -1.12 | 132.5 | 132.5 | 132.5 | 0 |
| 1733160600 | 134 | 1.5 | 1.13 | 132.5 | 134 | 132.5 | 2544 |
| 1732901400 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1732815000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 266 |
| 1732728600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 4316 |
| 1732642200 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 1888 |
| 1732555800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 504 |
| 1732296600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 9107 |
| 1732210200 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 1771 |
| 1732123800 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1732037400 | 132.5 | -2.5 | -1.85 | 135 | 135 | 132.5 | 1143 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
