Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexus Infrastructure

Date Open High Low Close* Volume
19/11/2018 187.00p 187.00p 183.00p 187.00p 247
16/11/2018 187.00p 187.00p 183.00p 187.00p 1569
15/11/2018 187.50p 190.00p 186.13p 187.00p 4000
14/11/2018 187.50p 187.50p 187.50p 187.50p 0
13/11/2018 187.50p 190.00p 187.50p 187.50p 17767
12/11/2018 187.50p 187.50p 187.50p 187.50p 0
09/11/2018 188.00p 190.00p 184.15p 187.50p 7207
08/11/2018 188.00p 188.00p 185.82p 188.00p 54
07/11/2018 188.00p 188.00p 185.75p 188.00p 1393
06/11/2018 188.00p 191.55p 185.65p 188.00p 4260
05/11/2018 188.00p 192.00p 185.55p 188.00p 4373
02/11/2018 183.50p 192.00p 183.50p 188.50p 2293
01/11/2018 179.50p 185.00p 177.35p 183.50p 285880
31/10/2018 182.00p 182.00p 175.65p 178.50p 12839
30/10/2018 182.50p 184.31p 179.00p 182.00p 4055
29/10/2018 183.00p 183.00p 180.90p 182.50p 5535
26/10/2018 183.00p 183.00p 181.00p 183.00p 5500
25/10/2018 183.00p 183.00p 180.60p 183.00p 10230
24/10/2018 184.00p 184.95p 182.20p 183.00p 3654
23/10/2018 180.00p 186.00p 180.00p 184.00p 36145
22/10/2018 181.00p 181.00p 176.00p 180.00p 6703
19/10/2018 182.00p 184.40p 179.20p 181.00p 8373
18/10/2018 181.50p 182.00p 179.20p 182.00p 155
17/10/2018 180.00p 184.00p 176.80p 181.00p 21081
16/10/2018 180.00p 180.00p 180.00p 180.00p 350
15/10/2018 182.00p 182.50p 176.40p 180.00p 19297
12/10/2018 182.00p 184.00p 178.66p 182.00p 10456
11/10/2018 183.00p 184.73p 178.00p 182.00p 9839
10/10/2018 186.00p 186.00p 181.00p 184.00p 14089
09/10/2018 193.00p 193.00p 182.80p 186.00p 36759
08/10/2018 196.00p 196.49p 190.00p 194.00p 16316
05/10/2018 196.00p 199.00p 192.80p 196.00p 9337
04/10/2018 195.50p 199.00p 193.16p 196.00p 3989
03/10/2018 199.00p 200.00p 192.00p 195.50p 17428
02/10/2018 199.00p 199.99p 197.15p 199.00p 3631
01/10/2018 199.00p 201.40p 196.60p 199.00p 13876
28/09/2018 198.00p 202.00p 196.00p 199.00p 45233
27/09/2018 194.00p 200.00p 190.80p 198.00p 43423
26/09/2018 194.00p 194.00p 194.00p 194.00p 0
25/09/2018 194.00p 197.14p 194.00p 194.00p 6079
24/09/2018 194.00p 194.00p 190.86p 194.00p 4818
21/09/2018 194.00p 197.14p 190.86p 194.00p 6386
20/09/2018 194.00p 197.14p 190.86p 194.00p 3938
19/09/2018 194.00p 197.14p 192.55p 194.00p 1760
18/09/2018 194.00p 197.14p 194.00p 194.00p 1000
17/09/2018 194.00p 194.00p 192.00p 194.00p 3038
14/09/2018 194.00p 197.14p 190.80p 194.00p 1649
13/09/2018 194.00p 197.20p 194.00p 194.00p 4289
12/09/2018 194.00p 196.98p 190.80p 194.00p 8907
11/09/2018 197.00p 197.00p 190.00p 194.00p 9864
10/09/2018 197.00p 197.25p 197.00p 197.00p 7755
07/09/2018 197.00p 197.00p 194.41p 197.00p 4097
06/09/2018 197.00p 199.40p 194.41p 197.00p 2008
05/09/2018 197.00p 198.80p 197.00p 197.00p 11883
04/09/2018 197.00p 197.25p 194.35p 197.00p 8518
03/09/2018 197.00p 197.49p 194.30p 197.00p 18250
31/08/2018 197.00p 197.49p 197.00p 197.00p 10126
30/08/2018 197.00p 197.00p 194.00p 197.00p 7854
29/08/2018 197.00p 197.00p 197.00p 197.00p 0
28/08/2018 197.00p 197.64p 194.85p 197.00p 6768
24/08/2018 197.00p 197.00p 197.00p 197.00p 0
23/08/2018 197.00p 197.70p 194.00p 197.00p 3346
22/08/2018 197.00p 197.00p 194.00p 197.00p 3680
21/08/2018 197.00p 197.00p 194.85p 197.00p 1488
20/08/2018 197.00p 197.70p 194.85p 197.00p 2750
17/08/2018 197.00p 197.00p 194.00p 197.00p 5137
16/08/2018 198.00p 199.50p 196.20p 197.00p 17393
15/08/2018 198.00p 199.50p 196.80p 198.00p 1595
14/08/2018 197.00p 199.50p 194.78p 198.00p 20622
13/08/2018 197.00p 198.25p 194.30p 197.00p 8328
10/08/2018 197.00p 198.33p 194.30p 197.00p 18000
09/08/2018 197.00p 198.35p 194.30p 197.00p 5679
08/08/2018 197.00p 198.49p 194.00p 197.00p 17297
07/08/2018 197.00p 197.00p 194.30p 197.00p 2422
06/08/2018 197.00p 199.40p 197.00p 197.00p 3981
03/08/2018 197.00p 198.77p 194.00p 197.00p 10080
02/08/2018 198.00p 198.00p 194.00p 197.00p 6594
01/08/2018 198.00p 199.99p 196.00p 198.00p 10348
31/07/2018 197.00p 198.00p 198.00p 198.00p 0
30/07/2018 198.00p 198.00p 196.00p 198.00p 6927
27/07/2018 197.00p 199.99p 195.15p 198.00p 7671
26/07/2018 197.00p 197.90p 194.00p 197.00p 10367
25/07/2018 200.00p 200.00p 194.00p 197.00p 15405
24/07/2018 200.00p 200.00p 196.35p 200.00p 3362
23/07/2018 200.00p 201.75p 197.15p 200.00p 1709
20/07/2018 200.00p 201.77p 200.00p 200.00p 2452
19/07/2018 200.00p 202.17p 200.00p 200.00p 10612
18/07/2018 200.00p 202.62p 197.60p 200.00p 2192
17/07/2018 200.00p 203.00p 198.80p 200.00p 1775
16/07/2018 199.00p 202.00p 196.08p 200.00p 21911
13/07/2018 198.00p 202.00p 197.20p 199.00p 9854
12/07/2018 198.00p 200.00p 196.00p 198.00p 4211
11/07/2018 198.00p 199.60p 196.00p 198.00p 30862
10/07/2018 198.00p 199.40p 196.00p 198.00p 6819
09/07/2018 198.00p 200.00p 196.00p 198.00p 18664
06/07/2018 202.00p 202.00p 196.00p 198.00p 25180
05/07/2018 202.00p 203.00p 200.00p 202.00p 12304
04/07/2018 202.00p 203.60p 200.00p 202.00p 13602
03/07/2018 202.00p 203.50p 200.40p 202.00p 6883
02/07/2018 202.00p 204.00p 201.17p 202.00p 8725
29/06/2018 198.00p 204.00p 198.00p 202.00p 39984
28/06/2018 199.00p 199.00p 194.80p 198.00p 9068
27/06/2018 202.00p 202.00p 196.00p 199.00p 15933
26/06/2018 202.00p 204.70p 198.80p 202.00p 16205
25/06/2018 202.00p 205.00p 199.25p 202.00p 2000
22/06/2018 202.00p 205.00p 199.15p 202.00p 7821
21/06/2018 202.00p 206.00p 198.08p 202.00p 5259
20/06/2018 204.00p 206.84p 200.00p 202.00p 10045
19/06/2018 206.00p 206.00p 200.00p 204.00p 4930
18/06/2018 206.00p 207.77p 202.00p 206.00p 15427
15/06/2018 206.00p 207.89p 202.40p 206.00p 9067
14/06/2018 206.00p 208.00p 207.50p 206.00p 7842
13/06/2018 209.00p 210.35p 206.65p 209.00p 19030
12/06/2018 208.00p 210.95p 206.00p 209.00p 16353
11/06/2018 210.00p 211.65p 207.20p 208.00p 23328
08/06/2018 210.00p 213.00p 207.86p 210.00p 8487
07/06/2018 210.00p 214.00p 207.70p 210.00p 11255
06/06/2018 210.00p 212.40p 207.20p 210.00p 9480
05/06/2018 210.00p 213.00p 207.65p 210.00p 127410
04/06/2018 208.00p 210.00p 206.55p 210.00p 10359
01/06/2018 207.00p 210.00p 204.60p 208.00p 13931
31/05/2018 208.00p 209.10p 205.20p 207.00p 60341
30/05/2018 206.00p 213.49p 206.00p 208.00p 28109
29/05/2018 204.00p 208.75p 204.00p 205.00p 53197
25/05/2018 204.00p 206.00p 204.00p 204.00p 52806
24/05/2018 204.00p 206.00p 202.00p 206.00p 36717
23/05/2018 204.00p 205.49p 202.40p 204.00p 16836
22/05/2018 204.00p 206.00p 203.00p 204.00p 8912
21/05/2018 204.00p 206.00p 203.00p 204.00p 35085
18/05/2018 204.00p 206.00p 204.00p 204.00p 14642
17/05/2018 202.00p 205.00p 202.00p 204.00p 7975
16/05/2018 203.00p 205.00p 201.00p 202.00p 5426
15/05/2018 203.00p 205.50p 201.00p 203.00p 13465
14/05/2018 203.00p 205.89p 203.00p 203.00p 5343
11/05/2018 201.00p 204.00p 200.30p 203.00p 127044
10/05/2018 199.00p 202.00p 199.00p 201.00p 20750
09/05/2018 199.00p 202.00p 199.00p 199.00p 3829
08/05/2018 198.00p 202.00p 197.00p 199.00p 35203
04/05/2018 196.00p 200.00p 190.00p 198.00p 59792
03/05/2018 208.00p 208.00p 190.00p 196.00p 33865
02/05/2018 209.00p 209.95p 204.00p 208.00p 9489
01/05/2018 209.00p 210.00p 206.00p 209.00p 28217
30/04/2018 209.00p 211.50p 206.00p 209.00p 54580
27/04/2018 221.00p 223.70p 198.30p 209.00p 182499
26/04/2018 249.00p 254.00p 246.00p 250.00p 12161
25/04/2018 249.00p 251.00p 246.00p 249.00p 8994
24/04/2018 249.00p 251.00p 246.00p 249.00p 5396
23/04/2018 249.00p 249.00p 247.00p 249.00p 3700
20/04/2018 244.00p 249.00p 242.40p 249.00p 6313
19/04/2018 243.00p 248.00p 242.00p 244.00p 4228
18/04/2018 237.00p 249.00p 237.00p 243.00p 28295
17/04/2018 236.00p 238.90p 236.00p 237.00p 4122
16/04/2018 240.00p 240.00p 232.00p 236.00p 16285
13/04/2018 240.00p 242.00p 238.00p 240.00p 3893
12/04/2018 240.00p 240.00p 238.04p 240.00p 3135
11/04/2018 240.00p 242.00p 238.12p 240.00p 4856
10/04/2018 240.00p 242.00p 238.04p 240.00p 7281
09/04/2018 241.00p 242.00p 240.00p 240.00p 29557
06/04/2018 238.00p 242.00p 234.00p 241.00p 6106
05/04/2018 238.00p 242.00p 234.00p 238.00p 5113
04/04/2018 237.00p 242.00p 232.00p 238.00p 6657
03/04/2018 234.00p 240.00p 230.50p 237.00p 14017
29/03/2018 233.00p 238.00p 228.00p 234.00p 10723
28/03/2018 240.00p 240.00p 228.00p 233.00p 32939
27/03/2018 240.00p 240.00p 236.00p 240.00p 5637
26/03/2018 240.00p 240.00p 236.00p 240.00p 10044
23/03/2018 244.00p 244.00p 236.00p 240.00p 13951
22/03/2018 268.00p 268.00p 239.00p 244.00p 34486
21/03/2018 269.00p 272.00p 265.00p 268.00p 8708
20/03/2018 270.00p 271.00p 266.50p 269.00p 2416
19/03/2018 273.00p 274.00p 266.72p 270.00p 11677
16/03/2018 273.00p 276.00p 270.90p 273.00p 2372
15/03/2018 269.00p 278.00p 269.00p 273.00p 12489
14/03/2018 269.00p 272.00p 267.50p 269.00p 7097
13/03/2018 269.00p 272.00p 266.00p 269.00p 2281
12/03/2018 266.00p 272.00p 265.00p 269.00p 20758
09/03/2018 263.00p 270.00p 260.55p 266.00p 7472
08/03/2018 261.00p 266.00p 260.55p 263.00p 5504
07/03/2018 261.00p 266.00p 261.00p 261.00p 8531
06/03/2018 259.00p 265.00p 259.00p 261.00p 12543
05/03/2018 259.00p 262.00p 257.00p 259.00p 7658
02/03/2018 259.00p 262.00p 259.00p 259.00p 3794
01/03/2018 255.00p 262.00p 255.00p 259.00p 11016
28/02/2018 254.00p 258.00p 254.00p 255.00p 6735
27/02/2018 248.00p 257.20p 248.00p 254.00p 3776
26/02/2018 248.00p 252.00p 246.85p 248.00p 18603
23/02/2018 247.00p 252.00p 247.00p 248.00p 2458
22/02/2018 248.00p 252.00p 243.55p 247.00p 3951
21/02/2018 248.00p 252.00p 244.00p 248.00p 7525
20/02/2018 248.00p 252.00p 246.75p 248.00p 3158
19/02/2018 248.00p 252.00p 246.55p 248.00p 3435
16/02/2018 248.00p 251.20p 246.55p 248.00p 4155
15/02/2018 245.00p 251.20p 244.15p 248.00p 1079
14/02/2018 245.00p 248.00p 245.00p 245.00p 2593
13/02/2018 242.00p 248.00p 242.00p 245.00p 10736
12/02/2018 241.00p 245.20p 241.00p 242.00p 6133
09/02/2018 241.00p 243.40p 238.00p 241.00p 3778
08/02/2018 243.00p 243.00p 238.00p 242.00p 13052
07/02/2018 245.00p 249.50p 245.00p 245.00p 25211
06/02/2018 245.00p 250.00p 240.00p 245.00p 8099

*Close Price adjusted for both dividends and splits