Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/02/2024 97.50p 97.50p 81.25p 87.50p 30909
06/02/2024 97.50p 97.50p 92.10p 97.50p 10734
05/02/2024 95.00p 102.00p 92.10p 97.50p 25773
02/02/2024 95.00p 95.00p 95.00p 95.00p 0
01/02/2024 95.00p 99.30p 91.70p 95.00p 7003
31/01/2024 95.00p 95.00p 91.70p 95.00p 398
30/01/2024 95.00p 95.00p 95.00p 95.00p 0
29/01/2024 95.00p 99.30p 90.00p 95.00p 2889
26/01/2024 95.00p 95.00p 95.00p 95.00p 6000
25/01/2024 95.00p 95.00p 91.50p 95.00p 13800
24/01/2024 95.00p 100.00p 90.00p 95.00p 1871
23/01/2024 95.00p 98.80p 93.11p 95.00p 10058
22/01/2024 95.00p 97.65p 95.00p 95.00p 40876
19/01/2024 95.00p 95.00p 95.00p 95.00p 0
18/01/2024 95.00p 95.00p 92.36p 95.00p 846
17/01/2024 95.00p 95.00p 95.00p 95.00p 0
16/01/2024 95.00p 95.00p 95.00p 95.00p 0
15/01/2024 95.00p 97.74p 92.36p 95.00p 428
12/01/2024 95.00p 100.00p 95.00p 95.00p 1123
11/01/2024 95.00p 95.00p 92.41p 95.00p 6455
10/01/2024 95.00p 96.36p 95.00p 95.00p 0
09/01/2024 95.00p 96.36p 95.00p 95.00p 0
08/01/2024 95.00p 95.00p 92.36p 95.00p 127
05/01/2024 95.00p 99.00p 92.21p 95.00p 2971
04/01/2024 90.00p 95.00p 90.00p 95.00p 13802
03/01/2024 90.00p 90.00p 86.66p 90.00p 1130
02/01/2024 90.00p 92.45p 86.41p 90.00p 10200
29/12/2023 90.00p 92.60p 85.00p 90.00p 4547
28/12/2023 90.00p 95.00p 90.00p 90.00p 2
27/12/2023 90.00p 90.00p 88.64p 90.00p 0
22/12/2023 90.00p 92.70p 90.00p 90.00p 596
21/12/2023 90.00p 92.50p 88.64p 90.00p 0
20/12/2023 95.00p 95.00p 90.00p 92.50p 3101
19/12/2023 95.00p 95.00p 90.62p 95.00p 12250
18/12/2023 95.00p 95.00p 92.73p 95.00p 0
15/12/2023 95.00p 95.00p 92.73p 95.00p 0
14/12/2023 95.00p 95.00p 88.00p 95.00p 2312
13/12/2023 95.00p 95.00p 92.73p 95.00p 0
12/12/2023 95.00p 99.00p 91.55p 95.00p 9251
11/12/2023 92.50p 100.00p 92.50p 95.00p 323
08/12/2023 92.50p 98.75p 92.00p 92.50p 13300
07/12/2023 87.50p 95.00p 87.50p 87.50p 50
06/12/2023 87.50p 87.50p 80.00p 87.50p 1239
05/12/2023 87.50p 93.50p 87.50p 87.50p 1500
04/12/2023 85.00p 90.00p 85.00p 87.50p 2250
01/12/2023 82.50p 92.67p 80.25p 82.50p 3902
30/11/2023 82.50p 82.50p 80.25p 82.50p 14
29/11/2023 82.50p 90.00p 82.50p 82.50p 5226
28/11/2023 82.50p 88.95p 79.90p 82.50p 5481
27/11/2023 82.50p 90.00p 82.50p 82.50p 6009
24/11/2023 82.50p 87.25p 79.20p 82.50p 5496
23/11/2023 82.50p 90.00p 78.57p 82.50p 1536
22/11/2023 82.50p 88.95p 78.55p 82.50p 4984
21/11/2023 82.50p 87.75p 78.20p 82.50p 3338
20/11/2023 82.50p 82.50p 77.80p 82.50p 401
17/11/2023 80.00p 90.00p 80.00p 82.50p 5108
16/11/2023 80.00p 83.80p 80.00p 80.00p 105
15/11/2023 80.00p 85.00p 80.00p 80.00p 10005
14/11/2023 80.00p 84.30p 77.42p 80.00p 10824
13/11/2023 80.00p 85.00p 77.40p 80.00p 1410
10/11/2023 80.00p 80.00p 77.36p 80.00p 3008
09/11/2023 80.00p 80.00p 80.00p 80.00p 0
08/11/2023 80.00p 80.00p 80.00p 80.00p 0
07/11/2023 80.00p 81.90p 80.00p 80.00p 6517
06/11/2023 80.00p 82.20p 77.00p 80.00p 3991
03/11/2023 75.00p 80.00p 75.00p 77.50p 11819
02/11/2023 82.50p 85.00p 71.60p 75.00p 19387
01/11/2023 82.50p 82.50p 80.05p 82.50p 120
31/10/2023 82.50p 82.50p 81.67p 82.50p 0
30/10/2023 82.50p 82.50p 81.67p 82.50p 0
27/10/2023 82.50p 82.85p 82.50p 82.50p 96
26/10/2023 82.50p 82.97p 82.50p 82.50p 211
25/10/2023 82.50p 83.10p 82.50p 82.50p 414
24/10/2023 87.50p 87.50p 81.00p 82.50p 7005
23/10/2023 87.50p 87.50p 85.00p 87.50p 1039
20/10/2023 87.50p 87.86p 87.50p 87.50p 0
19/10/2023 87.50p 88.23p 85.00p 87.50p 15619
18/10/2023 95.00p 100.00p 86.10p 87.50p 3608
17/10/2023 95.00p 95.24p 95.00p 95.00p 518
16/10/2023 95.00p 95.00p 93.64p 95.00p 0
13/10/2023 95.00p 95.50p 90.10p 95.00p 2537
12/10/2023 95.00p 95.00p 93.64p 95.00p 0
11/10/2023 95.00p 95.00p 90.10p 95.00p 90
10/10/2023 95.00p 98.49p 95.00p 95.00p 926
09/10/2023 102.50p 102.50p 95.00p 95.00p 6713
06/10/2023 102.50p 102.50p 95.90p 102.50p 700
05/10/2023 102.50p 102.50p 95.90p 102.50p 573
04/10/2023 102.50p 102.50p 95.90p 102.50p 3596
03/10/2023 105.00p 110.00p 97.50p 102.50p 6921
02/10/2023 110.00p 112.08p 110.00p 110.00p 100
29/09/2023 110.00p 112.18p 105.00p 105.00p 761
28/09/2023 115.00p 115.00p 107.51p 110.00p 26425
27/09/2023 120.00p 122.00p 111.00p 115.00p 5070
26/09/2023 125.00p 125.00p 115.00p 120.00p 4514
25/09/2023 125.00p 125.00p 120.00p 125.00p 184
22/09/2023 125.00p 125.00p 124.17p 125.00p 0
21/09/2023 125.00p 125.00p 120.20p 125.00p 151
20/09/2023 125.00p 125.00p 124.17p 125.00p 0
19/09/2023 125.00p 125.00p 121.10p 125.00p 6551
18/09/2023 125.00p 125.00p 124.17p 125.00p 0
15/09/2023 125.00p 125.00p 121.44p 125.00p 1151
14/09/2023 125.00p 125.00p 121.44p 125.00p 4000
13/09/2023 125.00p 125.00p 124.17p 125.00p 0
12/09/2023 125.00p 125.00p 124.17p 125.00p 0
11/09/2023 125.00p 125.00p 124.17p 125.00p 0
08/09/2023 125.00p 125.00p 124.17p 125.00p 0
07/09/2023 125.00p 125.00p 124.17p 125.00p 0
06/09/2023 125.00p 125.00p 121.11p 125.00p 10154
05/09/2023 125.00p 125.00p 121.11p 125.00p 100
04/09/2023 125.00p 125.00p 120.00p 125.00p 43
01/09/2023 125.00p 125.00p 124.17p 125.00p 0
31/08/2023 125.00p 125.00p 121.65p 125.00p 245
30/08/2023 125.00p 125.00p 124.17p 125.00p 0
29/08/2023 125.00p 129.40p 125.00p 125.00p 62
25/08/2023 125.00p 125.00p 124.17p 125.00p 0
24/08/2023 125.00p 125.00p 120.00p 125.00p 602
23/08/2023 125.00p 125.00p 124.17p 125.00p 0
22/08/2023 125.00p 125.00p 124.17p 125.00p 0
21/08/2023 125.00p 125.00p 121.10p 125.00p 197
18/08/2023 125.00p 125.00p 122.00p 125.00p 6761
17/08/2023 123.50p 123.50p 121.82p 123.50p 8
16/08/2023 123.50p 123.50p 120.42p 123.50p 33710
15/08/2023 124.00p 124.44p 120.00p 123.50p 4854
14/08/2023 124.00p 124.48p 123.89p 124.00p 9679
11/08/2023 125.00p 126.50p 118.00p 124.00p 12493
10/08/2023 125.00p 126.50p 125.00p 125.00p 785
09/08/2023 125.00p 130.00p 125.00p 125.00p 2183
08/08/2023 125.00p 125.00p 120.00p 125.00p 121
07/08/2023 128.50p 128.70p 122.60p 125.00p 3040
04/08/2023 128.50p 128.50p 126.40p 128.50p 0
03/08/2023 128.50p 130.00p 128.50p 128.50p 187
02/08/2023 131.50p 132.00p 128.50p 128.50p 1
01/08/2023 133.00p 135.00p 128.00p 131.50p 2504
31/07/2023 133.00p 135.00p 129.00p 133.00p 6301
28/07/2023 133.00p 135.00p 133.00p 133.00p 1000
27/07/2023 133.00p 135.00p 129.00p 133.00p 619
26/07/2023 133.00p 133.00p 129.00p 133.00p 3915
25/07/2023 133.00p 135.00p 129.10p 133.00p 1288
24/07/2023 137.50p 138.00p 129.10p 133.00p 185
21/07/2023 137.50p 137.50p 135.00p 137.50p 1082
20/07/2023 137.50p 137.50p 136.15p 137.50p 0
19/07/2023 135.50p 138.89p 135.00p 137.50p 5007
18/07/2023 135.50p 135.50p 131.99p 135.50p 177
17/07/2023 135.50p 136.09p 135.50p 135.50p 0
14/07/2023 135.50p 136.09p 135.50p 135.50p 0
13/07/2023 135.50p 136.09p 135.50p 135.50p 0
12/07/2023 139.00p 140.00p 131.00p 135.50p 11103
11/07/2023 139.00p 140.67p 139.00p 139.00p 177
10/07/2023 139.00p 139.00p 135.00p 139.00p 69
07/07/2023 140.00p 140.00p 135.00p 139.00p 9016
06/07/2023 140.00p 143.00p 140.00p 140.00p 10
05/07/2023 140.00p 140.00p 139.57p 140.00p 0
04/07/2023 140.00p 143.00p 137.66p 140.00p 4197
03/07/2023 140.50p 142.94p 137.66p 140.00p 251
30/06/2023 140.50p 143.79p 138.40p 140.50p 1121
29/06/2023 134.00p 141.00p 134.00p 140.50p 17708
28/06/2023 146.00p 146.00p 134.00p 134.00p 15572
27/06/2023 147.50p 147.50p 145.00p 146.00p 1516
26/06/2023 147.50p 147.50p 145.00p 147.50p 2163
23/06/2023 147.50p 147.50p 145.25p 147.50p 25
22/06/2023 147.50p 149.10p 147.50p 147.50p 15
21/06/2023 163.00p 165.00p 147.40p 147.50p 2314
20/06/2023 163.00p 163.86p 163.00p 163.00p 0
19/06/2023 163.00p 163.00p 161.40p 163.00p 5
16/06/2023 163.00p 163.00p 161.25p 163.00p 3488
15/06/2023 162.00p 163.00p 161.14p 163.00p 2959
14/06/2023 162.00p 162.43p 162.00p 162.00p 0
13/06/2023 162.00p 162.00p 161.25p 162.00p 1552
12/06/2023 162.00p 162.64p 162.00p 162.00p 641
09/06/2023 162.00p 163.00p 162.00p 162.00p 1
08/06/2023 162.00p 162.43p 162.00p 162.00p 0
07/06/2023 163.00p 164.36p 161.14p 162.00p 15402
06/06/2023 168.00p 168.00p 163.50p 165.50p 2735
05/06/2023 168.00p 168.00p 167.00p 167.00p 1000
02/06/2023 168.00p 168.00p 163.50p 168.00p 426
01/06/2023 169.00p 169.00p 165.80p 168.00p 5093
31/05/2023 170.00p 172.29p 166.00p 170.00p 524
30/05/2023 170.00p 175.00p 165.00p 170.00p 147
26/05/2023 170.00p 170.00p 166.22p 170.00p 114
25/05/2023 170.00p 175.00p 166.22p 170.00p 384
24/05/2023 170.00p 170.00p 168.33p 170.00p 0
23/05/2023 170.00p 173.32p 166.22p 170.00p 566
22/05/2023 170.00p 175.00p 167.00p 170.00p 225036
19/05/2023 170.00p 170.00p 166.20p 170.00p 301
18/05/2023 170.00p 172.98p 165.00p 170.00p 5362
17/05/2023 166.50p 168.00p 165.30p 166.50p 3335
16/05/2023 166.50p 167.50p 166.50p 166.50p 42000
15/05/2023 166.50p 166.50p 165.21p 166.50p 884
12/05/2023 168.50p 168.50p 167.00p 167.50p 16295
11/05/2023 168.50p 168.50p 167.03p 168.50p 1173
10/05/2023 168.50p 170.00p 167.15p 168.50p 3501
09/05/2023 168.50p 170.00p 167.21p 168.50p 10028
05/05/2023 168.50p 171.00p 168.50p 168.50p 0
04/05/2023 171.00p 171.00p 168.10p 171.00p 46
03/05/2023 170.50p 175.00p 166.00p 171.00p 2293
02/05/2023 170.50p 170.50p 166.75p 170.50p 455
28/04/2023 168.00p 170.50p 166.62p 170.50p 7786
27/04/2023 168.00p 169.50p 166.62p 168.00p 343
26/04/2023 168.00p 168.50p 166.62p 168.00p 5146
25/04/2023 167.50p 169.50p 166.62p 168.00p 11540

*Close Price adjusted for both dividends and splits