Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/02/2020 202.00p 203.84p 196.16p 200.00p 169894
27/02/2020 204.00p 206.90p 199.00p 203.00p 35489
26/02/2020 210.00p 211.00p 200.00p 205.00p 239334
25/02/2020 209.00p 212.49p 202.28p 210.00p 13583
24/02/2020 221.00p 224.80p 204.00p 209.00p 23366
21/02/2020 221.00p 225.00p 221.00p 221.00p 5914
20/02/2020 221.00p 228.00p 216.20p 228.00p 16557
19/02/2020 225.00p 230.00p 220.55p 225.00p 13258
18/02/2020 225.00p 229.00p 220.20p 225.00p 13852
17/02/2020 223.00p 230.00p 220.10p 225.00p 14409
14/02/2020 221.00p 230.00p 220.10p 223.00p 11516
13/02/2020 223.00p 226.00p 219.15p 221.00p 2501
12/02/2020 223.00p 227.00p 219.00p 223.00p 203648
11/02/2020 223.00p 228.00p 218.00p 223.00p 214696
10/02/2020 224.00p 227.80p 218.00p 223.00p 8627
07/02/2020 225.00p 230.00p 220.80p 224.00p 45467
06/02/2020 221.00p 230.00p 214.56p 225.00p 25069
05/02/2020 222.00p 222.00p 214.00p 221.00p 10012
04/02/2020 223.00p 230.00p 216.00p 222.00p 20763
03/02/2020 216.00p 228.00p 213.50p 222.00p 14508
31/01/2020 215.00p 220.00p 213.00p 216.00p 17707
30/01/2020 215.00p 220.00p 200.00p 215.00p 1156239
29/01/2020 212.00p 220.00p 206.00p 215.00p 8752
28/01/2020 212.00p 217.50p 206.00p 212.00p 3548
27/01/2020 212.00p 218.00p 212.00p 212.00p 8798
24/01/2020 212.00p 217.50p 212.00p 212.00p 6344
23/01/2020 212.00p 218.00p 212.00p 212.00p 7012
22/01/2020 211.00p 220.00p 208.15p 212.00p 6122
21/01/2020 211.00p 215.80p 206.75p 211.00p 2650
20/01/2020 211.00p 211.00p 206.50p 211.00p 3039
17/01/2020 206.00p 215.80p 206.00p 211.00p 10376
16/01/2020 203.50p 211.50p 200.55p 209.00p 3773
15/01/2020 202.50p 210.00p 202.50p 203.50p 2419
14/01/2020 202.50p 206.00p 198.00p 202.50p 8225
13/01/2020 202.50p 202.50p 198.00p 202.50p 3134
10/01/2020 202.50p 208.00p 200.10p 202.50p 6708
09/01/2020 202.50p 207.00p 200.00p 202.50p 3927
08/01/2020 202.50p 202.50p 199.10p 202.50p 64646
07/01/2020 202.50p 202.50p 198.00p 202.50p 408536
06/01/2020 202.50p 206.00p 199.00p 202.50p 70609
03/01/2020 202.50p 205.00p 202.50p 202.50p 55600
02/01/2020 201.50p 205.75p 197.00p 202.50p 121407
31/12/2019 201.50p 205.55p 199.50p 201.50p 39385
30/12/2019 204.50p 207.00p 198.00p 201.50p 25578
27/12/2019 195.50p 206.00p 193.50p 204.50p 109994
24/12/2019 195.50p 195.50p 193.50p 195.50p 3000
23/12/2019 193.50p 200.00p 193.50p 195.50p 15197
20/12/2019 190.00p 195.00p 190.00p 193.50p 5641
19/12/2019 190.00p 195.00p 188.00p 190.00p 27701
18/12/2019 187.00p 197.00p 185.00p 190.00p 209140
17/12/2019 188.00p 191.84p 187.00p 188.00p 16699
16/12/2019 175.00p 193.00p 175.00p 188.00p 653510
13/12/2019 168.50p 180.00p 168.00p 175.00p 22756
12/12/2019 170.00p 170.00p 167.00p 167.00p 1562
11/12/2019 162.50p 175.00p 162.00p 170.00p 14802
10/12/2019 167.50p 167.50p 160.00p 162.50p 54772
09/12/2019 169.50p 175.00p 168.55p 171.00p 5488
06/12/2019 168.00p 174.00p 166.40p 169.50p 10810
05/12/2019 166.00p 170.00p 166.00p 168.00p 11383
04/12/2019 161.50p 168.00p 160.50p 166.00p 8173
03/12/2019 161.50p 161.50p 160.50p 161.50p 1495
02/12/2019 161.50p 164.86p 160.45p 161.50p 9461
29/11/2019 161.50p 165.00p 160.50p 161.50p 12147
28/11/2019 161.50p 164.00p 160.10p 161.50p 14359
27/11/2019 161.50p 162.00p 161.50p 161.50p 3800
26/11/2019 161.50p 162.00p 160.10p 161.50p 2598
25/11/2019 161.50p 163.90p 159.80p 161.50p 8350
22/11/2019 161.50p 161.50p 159.10p 161.50p 28161
21/11/2019 161.50p 164.86p 161.50p 161.50p 601
20/11/2019 161.50p 161.50p 161.50p 161.50p 0
19/11/2019 161.50p 164.00p 159.00p 161.50p 5943
18/11/2019 161.00p 165.00p 159.00p 161.50p 8838
15/11/2019 160.00p 162.00p 160.00p 160.00p 11223
14/11/2019 160.00p 162.00p 160.00p 160.00p 170778
13/11/2019 163.00p 165.75p 158.00p 160.00p 32496
12/11/2019 164.00p 168.00p 163.00p 163.00p 29796
11/11/2019 160.50p 168.00p 160.50p 164.00p 12069
08/11/2019 156.00p 165.00p 155.50p 161.00p 33004
07/11/2019 156.00p 161.75p 155.25p 156.00p 9911
06/11/2019 150.50p 158.70p 150.50p 155.50p 18550
05/11/2019 145.00p 155.50p 145.00p 150.50p 29587
04/11/2019 145.00p 146.48p 144.00p 145.00p 4000
01/11/2019 145.00p 146.50p 143.00p 145.00p 2438
31/10/2019 141.00p 148.00p 141.00p 145.00p 18909
30/10/2019 140.00p 142.00p 138.55p 141.00p 70715
29/10/2019 139.00p 142.00p 136.50p 140.00p 824445
28/10/2019 139.00p 142.00p 137.00p 139.00p 45231
25/10/2019 139.00p 143.00p 137.00p 139.00p 45572
24/10/2019 139.00p 140.00p 136.25p 139.00p 66553
23/10/2019 136.50p 147.00p 135.00p 139.00p 167024
22/10/2019 127.50p 134.40p 127.50p 133.00p 32605
21/10/2019 123.00p 130.00p 123.00p 127.00p 36513
18/10/2019 123.00p 127.50p 123.00p 123.00p 541450
17/10/2019 121.00p 125.00p 121.00p 123.00p 70500
16/10/2019 121.00p 124.00p 121.00p 121.00p 101600
15/10/2019 124.00p 124.00p 118.00p 121.00p 134035
14/10/2019 124.00p 124.00p 123.00p 124.00p 1834
11/10/2019 124.00p 127.84p 123.00p 124.00p 14205
10/10/2019 124.00p 124.90p 120.00p 124.00p 17263
09/10/2019 124.00p 124.00p 120.16p 123.00p 6632
08/10/2019 124.00p 124.00p 120.55p 124.00p 4699
07/10/2019 124.00p 125.60p 120.00p 124.00p 3237
04/10/2019 125.00p 125.00p 121.60p 124.00p 12849
03/10/2019 121.50p 125.00p 121.50p 125.00p 4500
02/10/2019 121.50p 124.86p 119.00p 121.50p 13078
01/10/2019 121.50p 123.00p 121.50p 121.50p 20000
30/09/2019 121.50p 121.50p 118.14p 121.50p 2553
27/09/2019 121.50p 121.50p 118.14p 121.50p 718
26/09/2019 125.00p 128.85p 120.00p 121.50p 16144
25/09/2019 125.00p 125.00p 120.10p 125.00p 6018
24/09/2019 125.00p 128.00p 120.10p 125.00p 16716
23/09/2019 125.00p 125.00p 120.50p 125.00p 7618
20/09/2019 125.00p 125.00p 123.75p 125.00p 125798
19/09/2019 125.00p 125.00p 121.25p 125.00p 1862
18/09/2019 127.50p 127.50p 122.00p 125.00p 20497
17/09/2019 126.00p 127.50p 126.00p 127.50p 1600
16/09/2019 117.50p 128.00p 117.50p 126.00p 194250
13/09/2019 112.00p 118.50p 112.00p 118.50p 19565
12/09/2019 112.00p 112.00p 112.00p 112.00p 2000
11/09/2019 112.00p 112.75p 112.00p 112.00p 12370
10/09/2019 112.00p 113.25p 110.00p 112.00p 12734
09/09/2019 112.00p 113.50p 110.26p 112.00p 47760
06/09/2019 112.00p 113.50p 110.25p 112.00p 13880
05/09/2019 112.00p 112.50p 112.00p 112.00p 6457
04/09/2019 112.00p 112.00p 110.08p 112.00p 2113
03/09/2019 112.00p 112.90p 110.08p 112.00p 11023
02/09/2019 114.00p 114.00p 110.12p 112.00p 15000
30/08/2019 112.50p 114.00p 112.50p 114.00p 10000
29/08/2019 114.00p 114.00p 112.00p 112.50p 1480
28/08/2019 114.00p 114.00p 114.00p 114.00p 0
27/08/2019 114.00p 114.90p 114.00p 114.00p 200
23/08/2019 115.00p 115.00p 112.00p 114.00p 5807
22/08/2019 115.00p 115.00p 115.00p 115.00p 0
21/08/2019 116.00p 116.00p 114.08p 115.00p 9587
20/08/2019 116.00p 116.50p 116.00p 116.00p 6150
19/08/2019 116.00p 116.50p 114.08p 116.00p 325
16/08/2019 116.00p 116.00p 116.00p 116.00p 0
15/08/2019 117.00p 117.00p 116.00p 116.00p 2615
14/08/2019 117.00p 117.00p 116.04p 117.00p 30
13/08/2019 117.00p 117.25p 117.00p 117.00p 14699
12/08/2019 114.00p 118.00p 114.00p 117.00p 32745
09/08/2019 109.00p 114.75p 107.75p 114.00p 50847
08/08/2019 106.00p 110.00p 106.00p 109.00p 48227
07/08/2019 109.50p 109.50p 103.00p 106.00p 40688
06/08/2019 109.50p 111.00p 107.50p 109.50p 21211
05/08/2019 106.00p 111.90p 106.00p 109.50p 58571
02/08/2019 103.50p 110.00p 102.00p 106.00p 159169
01/08/2019 117.50p 117.50p 103.50p 103.50p 259380
31/07/2019 117.50p 120.00p 116.80p 117.50p 2985
30/07/2019 119.50p 119.50p 115.00p 117.50p 14615
29/07/2019 126.00p 127.00p 115.00p 119.50p 16535
26/07/2019 130.00p 130.00p 122.00p 126.00p 10883
25/07/2019 130.00p 130.00p 129.65p 130.00p 7000
24/07/2019 130.00p 130.00p 125.20p 130.00p 1768
23/07/2019 130.00p 130.00p 125.26p 130.00p 3948
22/07/2019 135.00p 135.00p 125.20p 130.00p 11535
19/07/2019 135.00p 135.00p 132.12p 135.00p 11500
18/07/2019 135.00p 135.00p 132.00p 135.00p 10813
17/07/2019 135.00p 135.00p 132.12p 135.00p 11840
16/07/2019 135.00p 135.00p 134.98p 135.00p 138
15/07/2019 135.00p 135.00p 134.99p 135.00p 205
12/07/2019 135.00p 135.00p 132.12p 135.00p 2368
11/07/2019 135.00p 135.00p 132.12p 135.00p 8860
10/07/2019 135.00p 135.00p 135.00p 135.00p 22222
09/07/2019 135.00p 135.00p 132.12p 135.00p 13011
08/07/2019 135.00p 135.90p 135.00p 135.00p 217
05/07/2019 135.00p 135.00p 132.12p 135.00p 12491
04/07/2019 135.00p 135.00p 132.12p 135.00p 33245
03/07/2019 135.00p 135.00p 132.12p 135.00p 8033
02/07/2019 135.00p 135.00p 135.00p 135.00p 11400
01/07/2019 135.00p 135.00p 132.00p 135.00p 12700
28/06/2019 135.00p 135.92p 132.35p 135.00p 4305
27/06/2019 135.00p 135.95p 132.35p 135.00p 3469
26/06/2019 135.00p 135.00p 132.35p 135.00p 4176
25/06/2019 135.00p 135.00p 132.30p 135.00p 1384
24/06/2019 135.00p 135.95p 132.16p 135.00p 3901
21/06/2019 135.00p 137.50p 132.82p 135.00p 17214
20/06/2019 135.00p 137.50p 132.52p 135.00p 31130
19/06/2019 135.00p 135.00p 132.12p 135.00p 5653
18/06/2019 135.00p 135.00p 132.12p 135.00p 7619
17/06/2019 135.00p 135.00p 132.00p 135.00p 9042
14/06/2019 135.00p 135.00p 132.10p 135.00p 9214
13/06/2019 135.00p 136.25p 132.00p 135.00p 104624
12/06/2019 136.50p 137.00p 135.06p 136.50p 10100
11/06/2019 136.50p 137.90p 136.50p 136.50p 11092
10/06/2019 136.50p 137.94p 135.00p 136.50p 43182
07/06/2019 136.50p 137.00p 135.00p 136.50p 6401
06/06/2019 136.50p 137.00p 136.00p 136.50p 35504
05/06/2019 136.50p 138.00p 135.00p 136.50p 8572
04/06/2019 136.50p 137.50p 135.00p 136.50p 7901
03/06/2019 140.50p 140.50p 135.00p 136.50p 25043
31/05/2019 140.50p 140.50p 136.37p 140.50p 40967
30/05/2019 137.50p 140.50p 137.50p 140.50p 212724
29/05/2019 135.00p 140.00p 133.00p 137.50p 47636
28/05/2019 132.50p 138.50p 132.25p 135.00p 26737
24/05/2019 127.50p 135.00p 127.50p 132.50p 1529756
23/05/2019 127.50p 130.00p 124.90p 127.50p 890373
22/05/2019 130.00p 130.00p 125.00p 127.50p 233799
21/05/2019 126.00p 132.50p 125.00p 130.00p 481935
20/05/2019 123.50p 123.75p 122.00p 123.50p 17443

*Close Price adjusted for both dividends and splits