Nexus Infrastructure (NEXS) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
05/02/2018 253.00p 254.96p 246.00p 250.00p 5631
02/02/2018 255.00p 255.00p 250.00p 253.00p 4668
01/02/2018 261.00p 265.00p 250.00p 255.00p 43405
31/01/2018 265.00p 267.50p 256.00p 261.00p 32541
30/01/2018 264.00p 268.00p 263.00p 265.00p 17652
29/01/2018 257.00p 266.00p 257.00p 264.00p 18746
26/01/2018 256.00p 260.00p 256.00p 257.00p 12449
25/01/2018 253.00p 256.00p 251.00p 254.00p 14344
24/01/2018 248.00p 256.00p 248.00p 253.00p 27271
23/01/2018 248.00p 252.00p 248.00p 248.00p 6390
22/01/2018 248.00p 250.75p 245.00p 248.00p 890
19/01/2018 249.00p 251.45p 245.00p 248.00p 11539
18/01/2018 252.00p 253.85p 248.00p 249.00p 18407
17/01/2018 249.00p 254.00p 249.00p 252.00p 16387
16/01/2018 247.00p 254.00p 247.00p 249.00p 25134
15/01/2018 244.00p 250.00p 242.55p 247.00p 21944
12/01/2018 242.00p 246.00p 240.16p 244.00p 22974
11/01/2018 242.00p 246.00p 238.80p 242.00p 18274
10/01/2018 236.00p 253.20p 236.00p 242.00p 61789
09/01/2018 235.00p 240.00p 230.00p 236.00p 53775
08/01/2018 233.00p 240.00p 230.75p 235.00p 42558
05/01/2018 228.00p 236.00p 228.00p 233.00p 13745
04/01/2018 220.00p 230.00p 220.00p 228.00p 60132
03/01/2018 218.00p 223.00p 216.00p 220.00p 29265
02/01/2018 218.00p 222.00p 218.00p 218.00p 32292
29/12/2017 218.50p 220.00p 218.50p 218.50p 1731
28/12/2017 218.50p 220.00p 218.50p 218.50p 2269
27/12/2017 215.00p 220.00p 215.00p 218.50p 7979
22/12/2017 215.00p 218.00p 215.00p 215.00p 3843
21/12/2017 215.00p 217.94p 212.75p 215.00p 3772
20/12/2017 213.00p 217.94p 212.75p 215.00p 2196
19/12/2017 213.00p 218.00p 210.00p 213.00p 6686
18/12/2017 209.00p 218.00p 209.00p 213.00p 45643
15/12/2017 199.50p 210.00p 199.50p 208.00p 17474
14/12/2017 199.50p 201.00p 199.50p 199.50p 2156
13/12/2017 199.50p 202.00p 199.50p 199.50p 8402
12/12/2017 199.50p 202.00p 199.50p 199.50p 51513
11/12/2017 199.50p 201.00p 199.50p 199.50p 3954
08/12/2017 199.50p 201.00p 199.50p 199.50p 1984
07/12/2017 199.50p 199.50p 199.50p 199.50p 90000
06/12/2017 199.50p 201.00p 199.50p 199.50p 1008
05/12/2017 199.50p 201.00p 199.50p 199.50p 3434
04/12/2017 199.50p 201.00p 199.50p 199.50p 4045
01/12/2017 199.50p 199.50p 199.50p 199.50p 0
30/11/2017 199.50p 199.50p 198.25p 199.50p 2330
29/11/2017 199.50p 201.74p 199.50p 199.50p 2480
28/11/2017 199.50p 202.00p 199.50p 199.50p 749
27/11/2017 199.50p 200.00p 199.50p 199.50p 994
24/11/2017 199.50p 201.00p 199.50p 199.50p 7387
23/11/2017 199.50p 201.00p 199.50p 199.50p 2475
22/11/2017 199.50p 199.50p 197.25p 199.50p 2086
21/11/2017 199.50p 202.00p 199.50p 199.50p 3820
20/11/2017 199.50p 202.00p 199.50p 199.50p 9290
17/11/2017 199.50p 202.00p 196.70p 199.50p 10909
16/11/2017 199.50p 202.00p 197.33p 199.50p 18612
15/11/2017 198.50p 202.00p 198.50p 199.50p 3793
14/11/2017 198.50p 200.00p 197.00p 198.50p 60459
13/11/2017 197.50p 200.00p 197.30p 198.50p 33177
10/11/2017 197.50p 198.50p 195.50p 197.50p 62115
09/11/2017 197.50p 198.50p 197.50p 197.50p 13412
08/11/2017 197.50p 199.00p 195.50p 197.50p 897
07/11/2017 197.50p 200.00p 197.50p 197.50p 23114
06/11/2017 197.50p 198.35p 197.50p 197.50p 22830
03/11/2017 197.50p 198.40p 197.50p 197.50p 14351
02/11/2017 197.50p 198.40p 197.50p 197.50p 10089
01/11/2017 197.50p 198.40p 197.50p 197.50p 9915
31/10/2017 197.50p 197.50p 196.00p 197.50p 10716
30/10/2017 197.50p 197.50p 195.00p 197.50p 19100
27/10/2017 194.50p 197.50p 194.50p 197.50p 37507
26/10/2017 193.50p 196.75p 193.50p 194.50p 15324
25/10/2017 191.50p 195.00p 191.50p 193.50p 295098
24/10/2017 191.50p 191.50p 191.50p 191.50p 0
23/10/2017 191.50p 193.60p 188.90p 191.50p 7937
20/10/2017 191.50p 191.50p 190.71p 191.50p 3800
19/10/2017 191.50p 193.60p 189.00p 191.50p 5173
18/10/2017 191.50p 193.60p 191.50p 191.50p 5595
17/10/2017 191.50p 193.95p 191.50p 191.50p 11062

*Close Price adjusted for both dividends and splits