Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/12/2020 145.00p 148.00p 140.00p 145.00p 5231
14/12/2020 145.00p 148.00p 140.50p 145.00p 15718
11/12/2020 145.00p 145.00p 140.00p 145.00p 14110
10/12/2020 145.00p 145.00p 145.00p 145.00p 1860
09/12/2020 145.00p 145.49p 145.00p 145.00p 3553
08/12/2020 145.00p 146.00p 145.00p 145.00p 3500
07/12/2020 145.00p 146.75p 140.00p 140.00p 1398
04/12/2020 145.00p 146.75p 140.00p 140.00p 3960
03/12/2020 145.00p 150.00p 141.00p 145.00p 27958
02/12/2020 145.00p 145.00p 141.10p 145.00p 2500
01/12/2020 145.00p 145.00p 145.00p 145.00p 0
30/11/2020 145.00p 146.75p 141.00p 145.00p 1872
27/11/2020 145.00p 148.00p 140.00p 145.00p 17325
26/11/2020 150.00p 150.00p 140.00p 145.00p 18739
25/11/2020 150.00p 153.00p 145.00p 150.00p 8745
24/11/2020 150.00p 153.00p 145.00p 150.00p 6680
23/11/2020 150.00p 155.00p 145.00p 145.00p 22027
20/11/2020 145.00p 150.00p 145.00p 150.00p 18060
19/11/2020 145.00p 150.00p 144.50p 145.00p 2559
18/11/2020 140.00p 150.00p 140.00p 145.00p 40097
17/11/2020 140.00p 145.00p 139.00p 140.00p 3299
16/11/2020 122.50p 145.00p 119.00p 140.00p 46511
13/11/2020 122.50p 124.48p 115.00p 122.50p 7653
12/11/2020 122.50p 124.48p 119.00p 122.50p 14428
10/11/2020 125.00p 130.00p 122.00p 125.00p 10660
09/11/2020 120.00p 125.00p 116.10p 125.00p 8493
06/11/2020 120.00p 120.00p 120.00p 120.00p 0
05/11/2020 120.00p 120.00p 115.50p 120.00p 8002
04/11/2020 120.00p 120.00p 120.00p 120.00p 16659
03/11/2020 120.00p 120.00p 115.00p 120.00p 3076
02/11/2020 120.00p 120.00p 115.20p 120.00p 100
30/10/2020 120.00p 120.00p 115.00p 120.00p 6575
29/10/2020 125.00p 125.00p 115.00p 120.00p 11488
28/10/2020 127.50p 128.00p 120.00p 125.00p 15544
27/10/2020 130.00p 130.00p 120.30p 127.50p 3900
26/10/2020 130.00p 131.00p 125.00p 130.00p 3109
23/10/2020 135.00p 135.00p 125.00p 130.00p 19860
22/10/2020 136.00p 140.00p 133.00p 136.00p 978
21/10/2020 136.00p 139.50p 133.00p 136.00p 7254
20/10/2020 136.00p 138.00p 132.40p 136.00p 18091
19/10/2020 136.00p 140.00p 133.00p 136.00p 13977
16/10/2020 136.00p 136.00p 136.00p 136.00p 0
15/10/2020 136.00p 140.00p 133.70p 136.00p 1916
14/10/2020 136.00p 136.00p 133.70p 136.00p 208
13/10/2020 136.00p 136.00p 136.00p 136.00p 0
12/10/2020 136.00p 138.80p 136.00p 136.00p 7500
09/10/2020 136.00p 138.00p 133.60p 136.00p 3192
08/10/2020 136.00p 138.00p 133.60p 136.00p 4542
07/10/2020 136.00p 138.00p 136.00p 136.00p 2445
06/10/2020 136.00p 136.00p 132.00p 136.00p 6000
05/10/2020 136.00p 140.00p 132.16p 136.00p 17555
02/10/2020 136.00p 136.00p 132.00p 136.00p 14781
01/10/2020 136.00p 136.00p 132.70p 136.00p 1000
30/09/2020 135.50p 136.00p 131.18p 136.00p 1043
29/09/2020 135.50p 138.00p 128.00p 135.50p 17867
28/09/2020 135.00p 138.50p 130.20p 135.50p 6779
25/09/2020 135.00p 136.40p 130.20p 135.00p 2571
24/09/2020 135.00p 138.50p 135.00p 135.00p 6000
23/09/2020 135.00p 135.00p 130.20p 135.00p 960
22/09/2020 135.00p 138.50p 130.00p 135.00p 13627
21/09/2020 135.00p 137.50p 130.20p 135.00p 4283
18/09/2020 135.00p 138.00p 131.55p 135.00p 6455
17/09/2020 137.50p 140.00p 131.55p 135.00p 5559
16/09/2020 137.50p 137.50p 135.00p 137.50p 53888
15/09/2020 137.50p 137.50p 135.00p 137.50p 1704
14/09/2020 137.50p 139.75p 135.10p 137.50p 7239
11/09/2020 137.50p 138.15p 135.10p 137.50p 1059
10/09/2020 137.50p 137.50p 136.51p 137.50p 2860
09/09/2020 137.50p 138.00p 136.51p 137.50p 4600
08/09/2020 137.50p 139.50p 137.50p 137.50p 1532
07/09/2020 137.50p 137.50p 135.11p 137.50p 1583
04/09/2020 137.50p 140.00p 137.50p 137.50p 4192
03/09/2020 137.50p 144.00p 137.50p 137.50p 17331
02/09/2020 137.50p 138.00p 135.00p 137.50p 4289
01/09/2020 137.50p 137.50p 133.00p 137.50p 7619
31/08/2020 137.50p 138.90p 135.00p 137.50p 8712
28/08/2020 137.50p 138.90p 135.00p 137.50p 8712
27/08/2020 137.50p 137.50p 135.00p 137.50p 2920
26/08/2020 137.50p 137.50p 135.00p 137.50p 15297
25/08/2020 140.50p 142.00p 135.00p 137.50p 11843
24/08/2020 140.50p 142.50p 140.00p 142.50p 6684
21/08/2020 142.50p 142.50p 138.00p 142.50p 5403
20/08/2020 147.00p 147.00p 141.00p 142.50p 9060
19/08/2020 147.50p 148.00p 144.12p 147.00p 2189
18/08/2020 147.50p 150.00p 145.00p 147.50p 4280
17/08/2020 147.50p 147.50p 145.10p 147.50p 918
14/08/2020 150.00p 150.00p 145.00p 147.50p 10376
13/08/2020 150.00p 150.00p 145.11p 150.00p 1101
12/08/2020 150.00p 150.00p 150.00p 150.00p 0
11/08/2020 150.00p 152.38p 145.11p 150.00p 4370
10/08/2020 150.00p 150.00p 145.11p 150.00p 140
07/08/2020 150.00p 150.00p 145.00p 150.00p 1500
06/08/2020 150.00p 150.00p 150.00p 150.00p 0
05/08/2020 150.00p 152.38p 145.00p 150.00p 4749
04/08/2020 150.00p 152.49p 145.00p 150.00p 5585
03/08/2020 150.00p 150.00p 145.00p 150.00p 12800
31/07/2020 152.50p 152.50p 150.00p 150.00p 554
30/07/2020 155.00p 155.00p 150.00p 152.50p 1500
29/07/2020 155.00p 156.49p 155.00p 155.00p 1900
28/07/2020 157.00p 157.00p 150.00p 155.00p 8500
27/07/2020 157.00p 157.00p 154.00p 157.00p 4298
24/07/2020 157.00p 162.49p 157.00p 157.00p 609
23/07/2020 157.00p 162.60p 153.50p 157.00p 110666
22/07/2020 157.00p 163.30p 154.00p 157.00p 7407
21/07/2020 157.00p 157.00p 157.00p 157.00p 0
20/07/2020 157.00p 157.00p 154.90p 157.00p 2038
17/07/2020 157.00p 163.30p 154.90p 157.00p 3570
16/07/2020 157.00p 157.00p 154.00p 157.00p 82
15/07/2020 157.00p 163.30p 157.00p 157.00p 307
14/07/2020 157.00p 157.00p 157.00p 157.00p 0
13/07/2020 157.00p 163.25p 154.00p 157.00p 7643
10/07/2020 157.00p 163.25p 153.11p 157.00p 1676
09/07/2020 157.00p 163.30p 152.80p 157.00p 79873
08/07/2020 157.00p 157.00p 153.00p 157.00p 11155
07/07/2020 157.00p 157.00p 157.00p 157.00p 0
06/07/2020 157.00p 164.00p 152.80p 157.00p 1300
03/07/2020 150.00p 160.00p 146.70p 157.00p 38463
02/07/2020 150.00p 150.00p 145.20p 150.00p 20946
01/07/2020 150.00p 150.00p 150.00p 150.00p 479
29/06/2020 150.00p 150.00p 145.20p 150.00p 1448
26/06/2020 153.00p 153.00p 145.00p 150.00p 17025
25/06/2020 153.00p 153.00p 148.00p 153.00p 14201
24/06/2020 154.00p 154.00p 150.00p 153.00p 3663
23/06/2020 155.00p 155.00p 151.00p 154.00p 13842
22/06/2020 155.00p 156.90p 151.00p 155.00p 1300
19/06/2020 157.50p 159.00p 150.00p 155.00p 36230
18/06/2020 157.50p 157.50p 151.00p 157.50p 279
17/06/2020 157.50p 163.75p 157.50p 157.50p 9070
16/06/2020 157.50p 159.90p 157.50p 157.50p 1619
15/06/2020 157.50p 160.00p 150.30p 157.50p 2759
12/06/2020 162.50p 162.50p 155.00p 160.00p 112970
11/06/2020 165.00p 170.00p 160.00p 165.00p 18227
10/06/2020 165.00p 165.00p 160.00p 165.00p 11954
09/06/2020 165.00p 165.00p 160.00p 165.00p 10622
08/06/2020 169.00p 169.00p 160.00p 165.00p 33076
05/06/2020 172.50p 172.50p 161.50p 169.00p 30627
04/06/2020 172.50p 172.50p 165.00p 172.50p 1232
03/06/2020 175.00p 175.00p 165.75p 172.50p 3184
02/06/2020 175.00p 175.00p 175.00p 175.00p 0
01/06/2020 175.00p 176.00p 165.00p 175.00p 7676
29/05/2020 177.50p 179.30p 170.75p 175.00p 15557
28/05/2020 177.50p 182.50p 177.50p 177.50p 19638
27/05/2020 178.00p 179.30p 172.11p 177.50p 5184
26/05/2020 177.50p 179.67p 172.00p 177.50p 12446
22/05/2020 177.50p 178.90p 171.66p 177.50p 6291
21/05/2020 177.50p 179.30p 170.00p 177.50p 4526
20/05/2020 177.50p 177.50p 171.66p 177.50p 2550
19/05/2020 177.50p 177.50p 177.50p 177.50p 0
18/05/2020 177.50p 179.88p 177.50p 177.50p 3150
15/05/2020 177.50p 177.50p 171.50p 177.50p 1316
14/05/2020 178.00p 178.00p 170.00p 177.50p 6259
13/05/2020 178.00p 178.00p 171.22p 178.00p 1883
12/05/2020 178.00p 184.00p 178.00p 178.00p 336
11/05/2020 178.00p 182.90p 171.00p 178.00p 23837
07/05/2020 178.00p 182.90p 171.22p 178.00p 15950
06/05/2020 178.00p 184.00p 175.00p 178.00p 6086
05/05/2020 178.00p 185.20p 178.00p 178.00p 20270
01/05/2020 178.00p 178.00p 178.00p 178.00p 0
30/04/2020 178.00p 178.00p 171.00p 178.00p 14196
29/04/2020 178.00p 178.00p 171.00p 178.00p 2093
28/04/2020 178.00p 182.90p 171.00p 178.00p 6943
27/04/2020 180.50p 182.90p 170.00p 178.00p 31746
24/04/2020 177.50p 185.78p 175.00p 180.50p 4237
23/04/2020 170.50p 185.00p 170.50p 177.50p 26373
22/04/2020 163.00p 174.80p 163.00p 170.00p 21644
21/04/2020 175.00p 175.00p 150.00p 163.00p 27679
20/04/2020 166.00p 180.00p 166.00p 176.00p 10927
17/04/2020 150.50p 170.00p 145.22p 163.50p 13323
16/04/2020 148.00p 156.00p 148.00p 150.50p 874
15/04/2020 148.00p 154.00p 148.00p 148.00p 11491
14/04/2020 148.00p 156.00p 141.00p 148.00p 16013
09/04/2020 147.50p 155.00p 140.30p 147.50p 13893
08/04/2020 148.00p 148.00p 147.50p 147.50p 0
07/04/2020 147.50p 147.50p 141.00p 147.50p 6050
06/04/2020 147.50p 147.50p 140.00p 147.50p 8405
03/04/2020 148.00p 148.00p 140.00p 147.50p 9583
02/04/2020 147.50p 148.00p 140.00p 147.50p 7752
01/04/2020 147.50p 147.50p 140.00p 147.50p 19005
31/03/2020 145.00p 154.00p 145.00p 147.50p 6097
30/03/2020 147.50p 147.50p 145.00p 145.00p 226
27/03/2020 145.00p 151.00p 140.00p 147.50p 18673
26/03/2020 142.50p 148.00p 142.50p 142.50p 4499
25/03/2020 145.00p 150.00p 141.00p 142.50p 6897
24/03/2020 145.00p 149.68p 138.00p 145.00p 25756
23/03/2020 142.00p 145.00p 138.00p 145.00p 10000
20/03/2020 135.00p 145.50p 135.00p 145.50p 6500
19/03/2020 157.00p 157.00p 125.20p 135.00p 22976
18/03/2020 159.00p 159.00p 150.00p 157.00p 19826
17/03/2020 178.50p 178.50p 157.00p 160.00p 23276
16/03/2020 194.00p 194.00p 174.00p 178.50p 9292
13/03/2020 197.00p 197.00p 190.70p 195.00p 4745
12/03/2020 204.00p 204.00p 195.00p 195.00p 2863
11/03/2020 198.00p 210.00p 198.00p 207.00p 16915
10/03/2020 189.50p 200.00p 189.50p 198.00p 5000
09/03/2020 201.00p 201.00p 184.60p 189.50p 44494
06/03/2020 211.00p 211.00p 202.00p 204.00p 14831
05/03/2020 211.00p 211.00p 208.00p 211.00p 24118
04/03/2020 212.00p 215.00p 210.55p 211.00p 8415
03/03/2020 202.00p 215.00p 202.00p 212.00p 17266
02/03/2020 200.00p 206.90p 197.60p 202.00p 22069

*Close Price adjusted for both dividends and splits