Nexteq Plc (NXQ)
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 | 2.5 | 3.59712230216 | 69.5 | 72.5 | 69.5 | 37239 | 71.06342813 | DE |
| 4 | 1.5 | 2.12765957447 | 70.5 | 72.5 | 69 | 51148 | 70.41111286 | DE |
| 12 | -0.5 | -0.689655172414 | 72.5 | 74 | 63 | 100013 | 66.91886335 | DE |
| 26 | -19.7 | -21.4830970556 | 91.7 | 99 | 63 | 141607 | 82.41177619 | DE |
| 52 | -80 | -52.6315789474 | 152 | 159 | 63 | 128126 | 95.0306482 | DE |
| 156 | -103 | -58.8571428571 | 175 | 175 | 63 | 107221 | 101.82985481 | DE |
| 260 | -103 | -58.8571428571 | 175 | 175 | 63 | 107221 | 101.82985481 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 72 | 1 | 1.41 | 71 | 72 | 71 | 40184 |
| 1739813400 | 71 | -1 | -1.39 | 71.5 | 71.5 | 71 | 32845 |
| 1739554200 | 72 | 2.5 | 3.60 | 71.5 | 72.5 | 71.4 | 56550 |
| 1739467800 | 69.5 | 0 | 0.00 | 69.5 | 70.1 | 69.5 | 37740 |
| 1739381400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 18876 |
| 1739295000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69 | 43341 |
| 1739208600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69 | 283234 |
| 1738949400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 24197 |
| 1738863000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 60231 |
| 1738776600 | 69.5 | -0.9 | -1.28 | 69.5 | 70.7 | 69.5 | 43431 |
| 1738690200 | 70.4 | -0.6 | -0.85 | 70.5 | 71.5 | 70.4 | 89604 |
| 1738603800 | 71 | -0.5 | -0.70 | 71.5 | 72.5 | 70.5 | 58494 |
| 1738344600 | 71.5 | 0.5 | 0.70 | 71.5 | 72.1 | 71.5 | 37827 |
| 1738258200 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 9485 |
| 1738171800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 51237 |
| 1738085400 | 71.5 | -0.5 | -0.69 | 72 | 72 | 71.5 | 24139 |
| 1737999000 | 72 | 0 | 0.00 | 72 | 72.5 | 72 | 6905 |
| 1737739800 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71.5 | 10740 |
| 1737653400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 66064 |
| 1737567000 | 71.5 | 1 | 1.42 | 70.5 | 71.5 | 70.5 | 27835 |
| 1737480600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 18100 |
| 1737394200 | 70.5 | -1.5 | -2.08 | 70.5 | 70.5 | 70.5 | 26925 |
| 1737135000 | 72 | 7.5 | 11.63 | 64.5 | 72 | 64.5 | 524914 |
| 1737048600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 19850 |
| 1736962200 | 64.5 | 0.9 | 1.42 | 63.5 | 64.5 | 63 | 1158108 |
| 1736875800 | 63.6 | 0 | 0.00 | 63.5 | 63.6 | 63.5 | 132937 |
| 1736789400 | 63.6 | 0.1 | 0.16 | 63.5 | 63.6 | 63.5 | 70918 |
| 1736530200 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 70621 |
| 1736443800 | 64 | 0 | 0.00 | 64 | 64 | 63.5 | 208919 |
| 1736357400 | 64 | 0 | 0.00 | 64 | 64 | 63.1 | 102601 |
| 1736271000 | 64 | -0.2 | -0.31 | 64 | 64 | 63 | 19416 |
| 1736184600 | 64.2 | 0.2 | 0.31 | 64 | 64.2 | 64 | 144829 |
| 1735925400 | 64 | 0 | 0.00 | 64 | 64.5 | 64 | 187389 |
| 1735839000 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 200951 |
| 1735666200 | 63.5 | 0 | 0.00 | 63.5 | 64 | 63.5 | 121905 |
| 1735579800 | 63.5 | 0 | 0.00 | 63.5 | 64.099999 | 63.5 | 64474 |
| 1735320600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 12322 |
| 1735061400 | 63.5 | 0 | 0.00 | 63.5 | 64.099999 | 63.5 | 59124 |
| 1734975000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 55183 |
| 1734715800 | 63.5 | -1.5 | -2.31 | 65 | 66 | 63.5 | 111667 |
| 1734629400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 68180 |
| 1734543000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 1970 |
| 1734456600 | 65 | -0.5 | -0.76 | 65.5 | 65.5 | 65 | 94905 |
| 1734370200 | 65.5 | 0 | 0.00 | 65.5 | 66 | 65.5 | 78995 |
| 1734111000 | 65.5 | -1.1 | -1.65 | 66 | 66 | 65.5 | 133312 |
| 1734024600 | 66.599999 | -0.4 | -0.60 | 66.5 | 67 | 66.5 | 115476 |
| 1733938200 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 66.5 | 258547 |
| 1733851800 | 67.5 | -1.5 | -2.17 | 70 | 70 | 67.5 | 185540 |
| 1733765400 | 69 | -2.5 | -3.50 | 71.5 | 71.5 | 69 | 104486 |
| 1733506200 | 71.5 | 0 | 0.00 | 71.5 | 73.1 | 71.5 | 59438 |
| 1733419800 | 71.5 | 0 | 0.00 | 71.5 | 72.3 | 71.5 | 53389 |
| 1733333400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 53281 |
| 1733247000 | 71.5 | -1.5 | -2.05 | 71.5 | 71.5 | 71.5 | 34557 |
| 1733160600 | 73 | 1.5 | 2.10 | 71.5 | 73 | 71.5 | 86830 |
| 1732901400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 16228 |
| 1732815000 | 71.5 | 0 | 0.00 | 71.5 | 72.1 | 70.5 | 16415 |
| 1732728600 | 71.5 | -1 | -1.38 | 72.5 | 74 | 71 | 5092 |
| 1732642200 | 72.5 | 1.5 | 2.11 | 71 | 72.5 | 70.5 | 76184 |
| 1732555800 | 71 | 1.2 | 1.72 | 69.5 | 71 | 69.5 | 157164 |
| 1732296600 | 69.8 | 0.3 | 0.43 | 69.5 | 70 | 69.5 | 397588 |
| 1732210200 | 69.5 | -2.5 | -3.47 | 72 | 72 | 69.5 | 106305 |
| 1732123800 | 72 | 0 | 0.00 | 72 | 72 | 71.5 | 68757 |
| 1732037400 | 72 | -0.5 | -0.69 | 72.5 | 72.5 | 71.5 | 74926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
