Nexteq (NXQ) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nexteq

Date Open High Low Close* Volume
21/11/2024 72.00p 73.00p 69.50p 69.50p 106305
20/11/2024 72.00p 73.00p 71.00p 72.00p 68757
19/11/2024 72.50p 73.00p 71.00p 72.00p 74926
18/11/2024 73.00p 74.00p 71.00p 72.50p 82676
15/11/2024 73.00p 73.90p 72.11p 73.00p 82301
14/11/2024 73.00p 73.00p 72.90p 73.00p 99853
13/11/2024 73.00p 73.00p 70.60p 73.00p 91890
12/11/2024 73.00p 74.00p 70.60p 70.60p 63255
11/11/2024 73.00p 73.16p 72.00p 73.00p 118885
08/11/2024 73.00p 73.90p 72.50p 73.00p 137557
07/11/2024 73.00p 73.40p 72.10p 73.00p 54211
06/11/2024 73.00p 73.30p 72.50p 73.00p 4103
05/11/2024 73.00p 74.00p 72.50p 73.00p 57283
04/11/2024 73.00p 74.00p 72.00p 74.00p 29526
01/11/2024 73.00p 74.00p 72.32p 73.00p 124071
31/10/2024 82.50p 82.50p 70.00p 74.00p 545207
30/10/2024 88.50p 90.00p 88.00p 89.00p 33089
29/10/2024 88.50p 89.00p 88.10p 88.50p 7571
28/10/2024 88.50p 88.50p 88.00p 88.50p 55909
25/10/2024 88.50p 89.00p 88.00p 88.50p 127980
24/10/2024 88.50p 88.62p 88.00p 88.50p 122390
23/10/2024 90.00p 90.00p 88.00p 88.50p 51348
22/10/2024 90.00p 90.00p 87.20p 89.00p 116656
21/10/2024 90.00p 90.00p 88.00p 89.00p 19476
18/10/2024 90.00p 90.00p 88.00p 89.00p 566587
17/10/2024 90.00p 92.00p 88.02p 90.00p 288156
16/10/2024 90.00p 90.00p 88.00p 90.00p 17302
15/10/2024 90.00p 91.72p 88.00p 90.00p 3093
14/10/2024 90.00p 92.00p 88.00p 90.00p 54431
11/10/2024 91.00p 91.00p 88.00p 90.00p 509647
10/10/2024 91.00p 92.00p 89.00p 91.00p 303359
09/10/2024 91.00p 91.80p 90.00p 91.00p 212830
08/10/2024 91.00p 92.00p 89.00p 91.00p 671036
07/10/2024 91.00p 91.00p 90.00p 91.00p 5175
04/10/2024 91.00p 92.00p 90.00p 91.00p 34161
03/10/2024 90.50p 92.00p 90.10p 91.00p 226042
02/10/2024 93.00p 93.00p 90.00p 90.50p 258316
01/10/2024 93.00p 94.00p 92.00p 93.00p 213149
30/09/2024 94.00p 95.00p 92.00p 93.00p 241855
27/09/2024 94.50p 95.40p 92.40p 94.00p 249024
26/09/2024 95.50p 96.00p 93.20p 93.20p 211058
25/09/2024 96.50p 96.50p 94.00p 95.50p 350826
24/09/2024 96.50p 97.00p 96.00p 96.50p 253772
23/09/2024 96.50p 96.50p 96.00p 96.50p 205077
20/09/2024 96.50p 96.67p 96.50p 96.50p 174824
19/09/2024 96.50p 96.67p 96.00p 96.50p 211030
18/09/2024 96.50p 96.79p 96.00p 96.50p 50512
17/09/2024 96.50p 97.00p 96.00p 96.50p 148812
16/09/2024 96.50p 97.00p 96.01p 96.50p 363067
13/09/2024 97.50p 100.00p 95.00p 96.50p 189535
12/09/2024 97.50p 98.00p 97.00p 97.50p 45670
11/09/2024 97.00p 98.00p 96.00p 97.50p 119858
10/09/2024 99.00p 100.00p 95.00p 97.00p 109646
09/09/2024 99.00p 99.00p 98.00p 99.00p 299074
06/09/2024 99.00p 99.09p 98.00p 99.00p 272459
05/09/2024 99.00p 100.00p 98.00p 99.00p 246773
04/09/2024 99.00p 99.11p 98.00p 99.00p 392868
03/09/2024 99.00p 99.00p 98.00p 99.00p 14420
02/09/2024 99.00p 99.11p 98.75p 99.00p 315553
30/08/2024 99.00p 100.00p 98.00p 99.00p 38633
29/08/2024 99.00p 99.10p 98.65p 99.00p 125493
28/08/2024 99.00p 99.95p 98.35p 99.00p 137255
27/08/2024 96.00p 99.92p 96.00p 99.00p 60650
23/08/2024 94.50p 97.00p 94.00p 96.00p 12384
22/08/2024 94.50p 94.99p 94.05p 94.50p 81000
21/08/2024 93.00p 95.00p 93.00p 94.50p 27221
20/08/2024 92.20p 94.80p 92.20p 92.50p 207523
19/08/2024 91.70p 93.00p 91.47p 92.20p 609837
16/08/2024 91.50p 92.00p 91.00p 91.00p 201923
15/08/2024 89.00p 91.50p 88.24p 91.50p 175970
14/08/2024 88.20p 89.00p 87.82p 89.00p 29776
13/08/2024 86.50p 88.20p 86.50p 88.20p 65199
12/08/2024 86.50p 86.99p 84.20p 86.50p 49127
09/08/2024 86.50p 86.60p 86.30p 86.50p 15852
08/08/2024 85.50p 87.00p 85.00p 86.50p 41062
07/08/2024 85.50p 86.00p 85.00p 85.50p 46379
06/08/2024 85.00p 85.00p 84.28p 85.00p 11057
05/08/2024 86.50p 87.00p 83.00p 85.00p 113009
02/08/2024 87.00p 88.00p 83.50p 86.50p 211191
01/08/2024 85.00p 88.00p 85.00p 87.00p 47261
31/07/2024 83.50p 86.00p 83.50p 85.50p 190545
30/07/2024 83.00p 85.00p 82.00p 84.00p 419598
29/07/2024 80.50p 85.00p 78.00p 83.60p 618747
26/07/2024 77.00p 81.40p 76.00p 80.00p 195102
25/07/2024 77.50p 80.00p 75.50p 77.00p 1464048
24/07/2024 95.00p 95.00p 74.95p 80.00p 3459639
23/07/2024 123.00p 123.90p 122.00p 122.50p 149652
22/07/2024 123.50p 124.00p 122.00p 123.00p 147155
19/07/2024 124.00p 125.00p 123.00p 123.50p 3071
18/07/2024 125.00p 126.00p 123.09p 124.00p 31398
17/07/2024 125.50p 125.95p 124.06p 125.00p 175540
16/07/2024 125.50p 125.94p 125.00p 125.50p 78725
15/07/2024 125.50p 126.00p 125.00p 125.50p 54628
12/07/2024 125.50p 126.00p 125.00p 125.50p 15010
11/07/2024 125.50p 126.00p 124.00p 125.50p 35772
10/07/2024 125.50p 126.00p 125.00p 126.00p 122834
09/07/2024 126.00p 126.00p 125.00p 125.50p 24181
08/07/2024 126.50p 126.90p 125.00p 126.00p 19756
05/07/2024 126.50p 126.50p 126.00p 126.50p 23124
04/07/2024 128.00p 128.00p 126.21p 126.50p 26628
03/07/2024 128.00p 130.00p 126.00p 128.00p 68286
02/07/2024 128.00p 128.75p 128.00p 128.00p 3582
01/07/2024 128.50p 130.00p 127.00p 130.00p 52832
28/06/2024 131.00p 133.50p 126.25p 128.50p 38805
27/06/2024 131.50p 132.00p 130.20p 131.00p 21701
26/06/2024 131.50p 131.50p 131.10p 131.50p 6542
25/06/2024 132.00p 133.00p 130.00p 132.00p 55736
24/06/2024 132.00p 135.50p 130.00p 135.50p 19471
21/06/2024 132.00p 133.00p 131.00p 132.00p 30235
20/06/2024 133.00p 135.50p 131.20p 135.50p 38271
19/06/2024 133.00p 133.00p 131.20p 133.00p 10622
18/06/2024 133.00p 135.00p 131.00p 133.00p 15070
17/06/2024 133.00p 135.00p 131.20p 133.00p 737
14/06/2024 133.00p 135.00p 131.20p 133.00p 4712
13/06/2024 133.00p 133.00p 131.20p 133.00p 20602
12/06/2024 133.00p 135.00p 132.00p 133.00p 24749
11/06/2024 133.50p 135.00p 130.25p 133.00p 29486
10/06/2024 136.00p 136.00p 134.00p 134.00p 36387
07/06/2024 137.50p 139.00p 135.00p 135.50p 30854
06/06/2024 141.00p 141.00p 137.00p 137.50p 85945
05/06/2024 141.00p 142.00p 140.00p 141.00p 4676
04/06/2024 141.00p 142.00p 140.03p 140.50p 135957
03/06/2024 144.00p 144.00p 140.12p 141.00p 31366
31/05/2024 144.00p 144.00p 143.00p 144.00p 27247
30/05/2024 145.00p 145.00p 143.00p 144.00p 21603
29/05/2024 144.00p 144.00p 143.00p 144.00p 26505
28/05/2024 145.50p 145.50p 143.00p 144.00p 27879
24/05/2024 145.50p 146.00p 145.00p 145.00p 6334
23/05/2024 146.00p 146.00p 145.01p 145.50p 11156
22/05/2024 146.00p 147.00p 145.02p 146.00p 36777
21/05/2024 146.00p 146.00p 142.00p 142.00p 9832
20/05/2024 146.00p 146.13p 145.00p 146.00p 72602
17/05/2024 146.50p 148.00p 145.00p 146.00p 27233
16/05/2024 146.50p 146.75p 145.00p 146.50p 73006
15/05/2024 148.50p 149.00p 145.00p 146.50p 26937
14/05/2024 148.50p 148.65p 146.21p 147.00p 24899
13/05/2024 149.00p 150.00p 147.00p 148.50p 24237
10/05/2024 149.00p 149.00p 148.01p 149.00p 7433
09/05/2024 150.50p 151.00p 148.00p 149.00p 215428
08/05/2024 150.50p 151.00p 150.00p 150.00p 19717
07/05/2024 150.50p 150.65p 150.00p 150.00p 43577
03/05/2024 150.50p 151.00p 150.00p 150.50p 6939
02/05/2024 150.50p 151.00p 150.00p 150.50p 21180
01/05/2024 150.50p 150.65p 150.00p 150.50p 92636
30/04/2024 150.50p 150.70p 150.00p 150.50p 4058
29/04/2024 150.50p 150.85p 150.00p 150.50p 29150
26/04/2024 150.50p 151.00p 150.15p 150.50p 54314
25/04/2024 150.50p 151.00p 150.00p 150.50p 105841
24/04/2024 150.50p 151.00p 147.00p 150.50p 60458
23/04/2024 152.50p 155.00p 150.00p 150.50p 79213
22/04/2024 152.50p 152.50p 150.00p 152.50p 11322
19/04/2024 152.50p 153.60p 150.00p 152.50p 33278
18/04/2024 152.50p 153.65p 150.00p 150.00p 15772
17/04/2024 152.50p 153.80p 151.21p 152.50p 6497
16/04/2024 152.50p 154.10p 150.00p 150.00p 58611
15/04/2024 152.50p 154.30p 150.00p 153.00p 52562
12/04/2024 152.50p 154.49p 152.25p 152.50p 5727
11/04/2024 152.50p 154.50p 150.00p 152.50p 18370
10/04/2024 152.50p 155.00p 151.65p 152.50p 8483
09/04/2024 152.50p 153.65p 151.50p 152.50p 18763
08/04/2024 152.50p 155.00p 150.50p 152.50p 52397
05/04/2024 154.00p 154.35p 150.00p 153.00p 58956
04/04/2024 154.50p 157.00p 152.00p 154.00p 63155
03/04/2024 157.00p 160.00p 152.35p 154.50p 40184
02/04/2024 157.00p 159.85p 152.00p 155.00p 81327
28/03/2024 156.00p 160.00p 153.00p 157.00p 211473
27/03/2024 151.00p 155.00p 151.00p 153.00p 89470
26/03/2024 155.50p 155.50p 150.00p 155.00p 112097
25/03/2024 152.50p 157.50p 152.50p 155.50p 70759
22/03/2024 153.50p 157.00p 150.22p 152.50p 61661
21/03/2024 149.00p 154.70p 149.00p 153.50p 94772
20/03/2024 153.50p 153.50p 152.50p 151.50p 69037
19/03/2024 153.50p 155.00p 152.00p 152.50p 137631
18/03/2024 153.50p 153.50p 152.00p 153.50p 60761
15/03/2024 153.50p 155.00p 152.00p 153.50p 97644
14/03/2024 154.00p 154.89p 150.98p 153.50p 279207
13/03/2024 158.00p 160.00p 147.25p 155.00p 336283
12/03/2024 153.00p 160.00p 153.00p 158.00p 106351
11/03/2024 149.00p 157.70p 149.00p 153.50p 59880
08/03/2024 148.50p 150.00p 147.00p 149.00p 3233
07/03/2024 142.50p 150.00p 142.50p 148.50p 134565
06/03/2024 141.50p 144.70p 137.00p 142.50p 131192
05/03/2024 138.00p 143.00p 136.60p 142.00p 208846
04/03/2024 138.50p 142.00p 132.35p 138.00p 145705
01/03/2024 138.50p 138.50p 135.00p 138.50p 18797
29/02/2024 139.50p 145.00p 135.35p 138.50p 10355
28/02/2024 146.00p 146.00p 137.00p 140.00p 25306
27/02/2024 146.00p 149.00p 143.00p 146.00p 5833
26/02/2024 147.00p 149.00p 143.56p 146.00p 12854
23/02/2024 147.00p 147.00p 145.00p 147.00p 9661
22/02/2024 147.00p 148.56p 145.00p 147.00p 12806
21/02/2024 147.00p 149.00p 146.30p 147.00p 41008
20/02/2024 145.50p 148.56p 145.50p 147.00p 40583
19/02/2024 152.00p 152.00p 145.11p 145.50p 78014
16/02/2024 153.00p 155.00p 151.24p 152.00p 38945
15/02/2024 154.00p 155.00p 148.10p 153.00p 219757
14/02/2024 148.50p 153.50p 147.00p 153.50p 126358
13/02/2024 148.50p 150.00p 147.22p 148.50p 122155
12/02/2024 139.00p 150.00p 139.00p 148.50p 185296
09/02/2024 133.50p 140.00p 132.00p 139.00p 352024

*Close Price adjusted for both dividends and splits