Nexus Infrastructure Plc (NEXS)
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 | -3.2 | 125 | 125 | 120 | 6978 | 120.3049123 | DE |
| 4 | -1.5 | -1.22448979592 | 122.5 | 125 | 120 | 13995 | 124.38379164 | DE |
| 12 | -14 | -10.3703703704 | 135 | 135 | 120 | 8379 | 126.38128206 | DE |
| 26 | -21.5 | -15.0877192982 | 142.5 | 150 | 120 | 39819 | 129.6583419 | DE |
| 52 | 26 | 27.3684210526 | 95 | 155 | 65 | 31783 | 117.73513711 | DE |
| 156 | -103 | -45.9821428571 | 224 | 224 | 65 | 24756 | 144.2824183 | DE |
| 260 | -91 | -42.9245283019 | 212 | 246 | 65 | 27248 | 169.0671949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 11461 |
| 1731605400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 11571 |
| 1731519000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 43 |
| 1731432600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 2214 |
| 1731346200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 2180 |
| 1731087000 | 135 | 0 | 0.00 | 135 | 135 | 135 | 5926 |
| 1731000600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 954 |
| 1730914200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 10189 |
| 1730827800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 40 |
| 1730741400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 628 |
| 1730482200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 20590 |
| 1730395800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 15760 |
| 1730309400 | 135 | 5 | 3.85 | 132.5 | 135 | 125 | 105755 |
| 1730223000 | 130 | -5 | -3.70 | 135 | 135 | 130 | 2425 |
| 1730136600 | 135 | -2.5 | -1.82 | 137.5 | 137.5 | 135 | 584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
