Nexus Infrastructure Plc Historical Data - NEXS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Nexus Infrastructure Plc (NEXS)
Nexus Infrastructure Plc (NEXS) Historical

Nexus Infrastructure Plc (NEXS)

72.50

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	72.5	72.5	70	23863	70.63871871	DE
4	-8	-9.93788819876	80.5	80.5	68	34986	71.56334065	DE
12	-22.5	-23.6842105263	95	101.5	68	20500	75.85356671	DE
26	-10	-12.1212121212	82.5	101.5	68	12876	78.19990387	DE
52	-98	-57.4780058651	170.5	171	68	9624	100.25339109	DE
156	-112.5	-60.8108108108	185	246	68	27532	181.81588772	DE
260	-102.5	-58.5714285714	175	246	68	36287	165.81473354	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	72.5	0	0.00	72.5	72.5	72.5	1002
1714062600	72.5	0	0.00	72.5	72.5	72.5	24631
1713976200	72.5	0	0.00	72.5	72.5	72.5	3733
1713889800	72.5	2.5	3.57	72.5	72.5	72.5	1118
1713803400	70	-2.5	-3.45	72.5	72.5	70	88833
1713544200	72.5	2.5	3.57	72.5	73.5	72.5	210994
1713457800	70	-1	-1.41	68	70	68	99058
1713371400	71	1	1.43	70	71	70	20046
1713285000	70	0	0.00	72.5	72.5	70	20584
1713198600	70	-5	-6.67	75	75	70	138876
1712939400	75	0	0.00	77.5	78	75	3118
1712853000	75	0	0.00	75	75	75	3365
1712766600	75	0	0.00	75	75	75	3000
1712680200	75	0	0.00	77.5	77.5	75	12409
1712593800	75	0	0.00	77.5	77.5	75	3775
1712334600	75	0	0.00	77.5	77.5	75	1289
1712248200	75	-5.5	-6.83	80.5	80.5	75	4153
1712161800	80.5	0	0.00	80.5	80.5	80.5	13133
1712075400	80.5	0	0.00	80.5	80.5	80.5	11622
1711647000	80.5	-2.5	-3.01	83	87	80.5	63250
1711560600	83	1.5	1.84	81.5	84	81.5	4354
1711474200	81.5	4	5.16	77.5	83.5	77.5	11590
1711387800	77.5	0	0.00	77.5	81.5	77.5	7502
1711128600	77.5	0	0.00	77.5	81.5	77.5	1314
1711042200	77.5	0	0.00	77.5	77.5	77.5	25000
1710955800	77.5	-1.5	-1.90	82.5	82.5	77.5	3168
1710869400	79	-3.5	-4.24	82.5	87.25	79	32370
1710783000	82.5	0	0.00	82.5	83	82.5	0
1710523800	82.5	0	0.00	82.5	82.5	82.5	0
1710437400	82.5	0	0.00	82.5	82.5	82.5	0
1710351000	82.5	0	0.00	82.5	82.5	82.5	208
1710264600	82.5	0	0.00	82.5	82.5	82.5	0
1710178200	82.5	0	0.00	82.5	82.5	82.5	7353
1709919000	82.5	0	0.00	82.5	82.5	82.5	21030
1709832600	82.5	7.5	10.00	77.5	82.5	77.5	33263
1709746200	75	0	0.00	75	75	75	7517
1709659800	75	0	0.00	75	75	75	3777
1709573400	75	0	0.00	75	75	75	9999
1709314200	75	-5	-6.25	80	80	75	11947
1709227800	80	0	0.00	80	83.5	80	0
1709141400	80	0	0.00	80	83.5	80	5384
1709055000	80	-2.5	-3.03	82.5	82.5	80	107
1708968600	82.5	-2.5	-2.94	85	85	82.5	22698
1708709400	85	0	0.00	85	85	85	2372
1708623000	85	0	0.00	85	85	85	2225
1708536600	85	0	0.00	85	85	85	2060
1708450200	85	0	0.00	85	85	82.75	551
1708363800	85	-0.5	-0.58	85	87.75	85	1007
1708104600	85.5	0.5	0.59	85	85.5	85	6510
1708018200	85	-0.5	-0.58	85	85	85	207
1707931800	85.5	0.5	0.59	85	85.5	85	1065
1707845400	85	0	0.00	85	85	85	0
1707759000	85	-2.5	-2.86	87.5	87.5	85	20530
1707499800	87.5	4.5	5.42	87.5	91	87.5	16001
1707413400	83	-4.5	-5.14	87.5	89	83	9497
1707327000	87.5	-10	-10.26	97.5	97.5	87.5	30909
1707240600	97.5	0	0.00	97.5	101.5	97.5	10734
1707154200	97.5	2.5	2.63	95	97.5	95	25773
1706895000	95	0	0.00	95	95	95	0
1706808600	95	0	0.00	95	95	95	7003
1706722200	95	0	0.00	95	95	95	398
1706635800	95	0	0.00	95	95	95	0
1706549400	95	0	0.00	95	95	95	2889

Nexus Infrastructure

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions