NXT

Next Historical Data

NXT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 4,798.00 -232.00 -4.61% 4,960.00 5,004.00 4,798.00 260,665
Jul 02 2020 5,030.00 172.00 3.54% 4,910.00 5,052.00 4,891.00 254,642
Jul 01 2020 4,858.00 -36.00 -0.74% 4,881.00 4,925.00 4,753.00 313,191
Jun 30 2020 4,894.00 8.00 0.16% 4,857.00 4,922.00 4,836.00 398,123
Jun 29 2020 4,886.00 86.00 1.79% 4,751.00 4,923.00 4,751.00 442,178
Jun 26 2020 4,800.00 -22.00 -0.46% 4,853.00 4,870.00 4,704.00 417,343
Jun 25 2020 4,822.00 -78.00 -1.59% 4,847.00 4,859.00 4,710.00 263,611
Jun 24 2020 4,900.00 -298.00 -5.73% 5,006.00 5,154.00 4,857.00 516,277
Jun 23 2020 5,198.00 14.00 0.27% 5,234.00 5,298.00 5,154.00 402,372
Jun 22 2020 5,184.00 -58.00 -1.11% 5,180.00 5,300.00 5,160.00 266,071
Jun 19 2020 5,242.00 48.00 0.92% 5,248.00 5,310.00 5,200.00 778,825
Jun 18 2020 5,194.00 -90.00 -1.7% 5,254.00 5,274.00 5,078.00 448,328
Jun 17 2020 5,284.00 86.00 1.65% 5,276.00 5,350.00 5,188.00 481,570
Jun 16 2020 5,198.00 186.00 3.71% 5,142.00 5,250.00 5,100.00 334,595
Jun 15 2020 5,012.00 -16.00 -0.32% 4,894.00 5,026.00 4,868.00 327,410
Jun 12 2020 5,028.00 102.00 2.07% 4,891.00 5,118.00 4,809.00 313,256
Jun 11 2020 4,926.00 -312.00 -5.96% 5,072.00 5,124.00 4,926.00 571,010
Jun 10 2020 5,238.00 -108.00 -2.02% 5,390.00 5,552.00 5,200.00 488,396
Jun 09 2020 5,346.00 -256.00 -4.57% 5,590.00 5,600.00 5,320.00 386,777
Jun 08 2020 5,602.00 122.00 2.23% 5,438.00 5,712.00 5,368.00 359,598
Jun 05 2020 5,480.00 80.00 1.48% 5,454.00 5,584.00 5,414.00 443,324
Jun 04 2020 5,400.00 -128.00 -2.32% 5,474.00 5,514.00 5,382.00 386,441
Jun 03 2020 5,528.00 126.00 2.33% 5,502.00 5,564.00 5,376.00 594,257
Jun 02 2020 5,402.00 280.00 5.47% 5,178.00 5,440.00 5,142.00 1,427,023
Jun 01 2020 5,122.00 258.00 5.3% 4,885.00 5,162.00 4,867.00 405,733
May 29 2020 4,864.00 -218.00 -4.29% 5,028.00 5,048.00 4,840.00 1,099,167
May 28 2020 5,082.00 191.00 3.91% 4,949.00 5,128.00 4,892.00 465,265
May 27 2020 4,891.00 67.00 1.39% 4,847.00 5,010.00 4,807.00 919,063
May 26 2020 4,824.00 241.00 5.26% 4,769.00 4,947.00 4,702.00 438,084
May 25 2020 4,583.00 0.00 +0.00% 4,590.00 4,725.00 4,562.00 0.00
May 22 2020 4,583.00 -54.00 -1.16% 4,590.00 4,725.00 4,562.00 439,516
May 21 2020 4,637.00 125.00 2.77% 4,498.00 4,666.00 4,474.00 571,555
May 20 2020 4,512.00 34.00 0.76% 4,450.00 4,512.00 4,348.00 577,321
May 19 2020 4,478.00 -121.00 -2.63% 4,666.00 4,735.00 4,384.00 723,855
May 18 2020 4,599.00 177.00 4.0% 4,494.00 4,604.00 4,460.00 689,741
May 15 2020 4,422.00 -150.00 -3.28% 4,580.00 4,700.00 4,371.00 539,324
May 14 2020 4,572.00 -17.00 -0.37% 4,536.00 4,685.00 4,479.00 1,598,163
May 13 2020 4,589.00 -195.00 -4.08% 4,703.00 4,761.00 4,568.00 495,409
May 12 2020 4,784.00 -12.00 -0.25% 4,768.00 4,867.00 4,660.00 813,854
May 11 2020 4,796.00 -86.00 -1.76% 4,836.00 4,969.00 4,750.00 537,789
May 08 2020 4,882.00 0.00 +0.00% 4,563.00 4,882.00 4,563.00 0.00
May 07 2020 4,882.00 239.00 5.15% 4,563.00 4,882.00 4,563.00 736,743
May 06 2020 4,643.00 48.00 1.04% 4,566.00 4,721.00 4,550.00 573,688
May 05 2020 4,595.00 -157.00 -3.3% 4,838.00 4,838.00 4,571.00 610,015
May 04 2020 4,752.00 -10.00 -0.21% 4,734.00 4,768.00 4,603.00 516,253
May 01 2020 4,762.00 36.00 0.76% 4,674.00 4,779.00 4,647.00 230,352
Apr 30 2020 4,726.00 -249.00 -5.01% 4,826.00 5,060.00 4,703.00 950,505
Apr 29 2020 4,975.00 189.00 3.95% 4,605.00 5,000.00 4,476.00 668,599
Apr 28 2020 4,786.00 81.00 1.72% 4,691.00 4,871.00 4,677.00 712,346
Apr 27 2020 4,705.00 223.00 4.98% 4,597.00 4,720.00 4,533.00 710,951
Apr 24 2020 4,482.00 -113.00 -2.46% 4,503.00 4,604.00 4,443.00 627,782
Apr 23 2020 4,595.00 29.00 0.64% 4,599.00 4,651.00 4,488.00 460,052
Apr 22 2020 4,566.00 4.00 0.09% 4,648.00 4,730.00 4,566.00 532,003
Apr 21 2020 4,562.00 -23.00 -0.5% 4,495.00 4,612.00 4,443.00 1,285,074
Apr 20 2020 4,585.00 150.00 3.38% 4,471.00 4,628.00 4,467.00 459,210
Apr 17 2020 4,435.00 158.00 3.69% 4,484.00 4,544.00 4,352.00 684,698
Apr 16 2020 4,277.00 -180.00 -4.04% 4,478.00 4,581.00 4,232.00 697,127
Apr 15 2020 4,457.00 -283.00 -5.97% 4,810.00 4,810.00 4,453.00 1,040,364
Apr 14 2020 4,740.00 116.00 2.51% 4,740.00 4,872.00 4,600.00 964,768
Apr 13 2020 4,624.00 0.00 +0.00% 4,284.00 4,655.00 4,267.00 0.00
Apr 10 2020 4,624.00 0.00 +0.00% 4,284.00 4,655.00 4,267.00 0.00
Apr 09 2020 4,624.00 407.00 9.65% 4,284.00 4,655.00 4,267.00 738,109
Apr 08 2020 4,217.00 132.00 3.23% 4,029.00 4,217.00 3,967.00 801,554
Apr 07 2020 4,085.00 308.00 8.15% 3,881.00 4,377.00 3,854.00 1,467,956
Apr 06 2020 3,777.00 387.00 11.42% 3,500.00 3,879.00 3,439.00 1,224,273
Your Recent History
LSE
NXT
Next
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200705 09:33:00