Nexteq (NXQ) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 118.50p 130.00p 118.50p 127.50p 160387
07/02/2024 117.50p 120.00p 117.50p 119.50p 212198
06/02/2024 117.50p 120.00p 117.50p 119.50p 268512
05/02/2024 118.50p 120.00p 118.00p 119.00p 79321
02/02/2024 118.00p 118.50p 118.00p 118.50p 62691
01/02/2024 118.50p 118.50p 118.00p 118.50p 64768
31/01/2024 119.00p 119.00p 114.50p 118.00p 44674
30/01/2024 120.50p 120.50p 116.00p 118.50p 60316
29/01/2024 122.00p 123.28p 120.00p 120.50p 65376
26/01/2024 124.00p 124.00p 122.00p 122.00p 45842
25/01/2024 124.00p 124.94p 123.00p 123.00p 27632
24/01/2024 123.00p 123.90p 123.00p 123.00p 73602
23/01/2024 123.50p 125.00p 122.00p 125.00p 77770
22/01/2024 122.50p 125.00p 122.00p 123.50p 163565
19/01/2024 123.00p 123.00p 121.00p 122.50p 227330
18/01/2024 123.00p 125.00p 122.50p 124.00p 2106850
17/01/2024 115.00p 124.00p 113.20p 123.00p 634396
16/01/2024 112.50p 113.00p 107.00p 110.00p 32947
15/01/2024 111.50p 112.95p 110.00p 112.50p 28261
12/01/2024 113.50p 115.00p 110.00p 111.50p 36748
11/01/2024 117.50p 120.00p 112.00p 115.00p 126828
10/01/2024 117.50p 119.25p 115.00p 117.50p 68713
09/01/2024 113.50p 121.00p 113.50p 115.00p 126332
08/01/2024 109.50p 115.00p 108.00p 113.50p 105346
05/01/2024 109.50p 113.00p 107.72p 111.00p 44622
04/01/2024 108.00p 111.74p 106.70p 109.50p 175992
03/01/2024 108.00p 110.00p 106.60p 108.00p 86494
02/01/2024 100.50p 111.80p 100.50p 108.00p 285929
29/12/2023 95.50p 101.00p 94.75p 99.50p 838920
28/12/2023 95.00p 96.00p 95.00p 95.80p 87675
27/12/2023 95.00p 96.00p 94.70p 95.00p 172678
22/12/2023 95.00p 95.00p 95.00p 95.00p 600800
21/12/2023 95.00p 104.00p 94.00p 95.00p 443338
20/12/2023 94.00p 97.00p 92.00p 95.00p 55650
19/12/2023 94.00p 94.96p 93.30p 94.00p 37130
18/12/2023 94.00p 94.00p 93.30p 94.00p 79809
15/12/2023 94.00p 94.00p 93.15p 94.00p 2335
14/12/2023 94.00p 94.93p 93.15p 94.00p 35419
13/12/2023 94.00p 94.50p 93.15p 94.00p 16720
12/12/2023 95.50p 96.00p 94.00p 94.00p 38916
11/12/2023 95.50p 96.00p 95.00p 95.50p 28172
08/12/2023 95.50p 96.00p 92.50p 95.50p 1191023
07/12/2023 95.50p 96.00p 95.01p 95.50p 15279
06/12/2023 96.50p 97.00p 95.00p 95.50p 108610
05/12/2023 99.60p 100.00p 96.00p 96.50p 31859
04/12/2023 99.10p 99.60p 98.00p 99.10p 18306
01/12/2023 100.50p 100.50p 98.00p 99.10p 62371
30/11/2023 101.00p 101.00p 100.00p 100.50p 6379
29/11/2023 101.50p 101.86p 100.00p 101.00p 4742
28/11/2023 102.00p 103.00p 97.80p 101.50p 184568
27/11/2023 103.50p 104.50p 101.00p 102.00p 52264
24/11/2023 103.00p 105.00p 101.25p 103.00p 8993
23/11/2023 103.50p 103.50p 101.00p 103.00p 6266
22/11/2023 103.00p 105.00p 101.00p 103.00p 31355
21/11/2023 103.50p 107.00p 101.60p 103.00p 38306
20/11/2023 103.50p 107.00p 100.00p 103.50p 43157
17/11/2023 106.00p 106.89p 100.35p 106.00p 64228
16/11/2023 107.00p 107.40p 105.00p 107.00p 17108
15/11/2023 107.00p 107.00p 105.25p 107.00p 2305
14/11/2023 107.00p 107.00p 105.00p 107.00p 1580
13/11/2023 108.50p 108.50p 105.20p 107.00p 22712
10/11/2023 108.50p 109.85p 105.00p 108.50p 598
09/11/2023 110.50p 112.00p 107.07p 110.00p 51519
08/11/2023 110.50p 110.50p 108.91p 110.50p 20903
07/11/2023 110.50p 110.50p 108.72p 110.50p 11667
06/11/2023 110.50p 111.90p 108.56p 110.50p 310646
03/11/2023 110.50p 114.00p 107.00p 110.50p 103188
02/11/2023 110.50p 110.64p 107.35p 110.50p 5619
01/11/2023 110.50p 111.40p 107.00p 110.50p 130571
31/10/2023 110.50p 111.80p 107.41p 110.50p 855
30/10/2023 110.50p 112.00p 107.00p 110.50p 60773
27/10/2023 110.50p 111.89p 107.30p 110.50p 4748
26/10/2023 110.50p 111.90p 108.12p 110.50p 24
25/10/2023 110.50p 112.00p 107.86p 110.50p 17491
24/10/2023 109.50p 114.00p 106.50p 110.50p 86072
23/10/2023 107.00p 112.00p 105.00p 109.50p 12936
20/10/2023 113.50p 113.50p 105.55p 107.00p 19557
19/10/2023 113.50p 114.78p 110.00p 113.50p 9112
18/10/2023 116.00p 117.00p 112.00p 113.50p 770765
17/10/2023 117.00p 117.85p 115.00p 116.00p 2996
16/10/2023 117.00p 117.00p 115.24p 117.00p 25234
13/10/2023 120.50p 120.50p 115.44p 120.00p 43251
12/10/2023 120.50p 120.50p 118.00p 120.50p 3367
11/10/2023 120.50p 120.50p 120.07p 120.50p 4737
10/10/2023 120.50p 121.00p 120.00p 120.50p 13130
09/10/2023 120.50p 120.74p 120.05p 120.50p 28160
06/10/2023 121.00p 121.00p 118.50p 120.50p 24053
05/10/2023 121.00p 121.00p 120.12p 121.00p 11241
04/10/2023 121.00p 122.00p 120.12p 121.00p 30420
03/10/2023 121.00p 121.20p 117.50p 121.00p 8307
02/10/2023 121.00p 121.90p 120.12p 121.00p 3668
29/09/2023 121.00p 121.90p 120.00p 121.00p 6730
28/09/2023 121.50p 121.90p 120.12p 121.00p 11239
27/09/2023 121.50p 121.50p 120.35p 121.50p 43674
26/09/2023 121.50p 122.00p 120.18p 121.50p 42703
25/09/2023 121.50p 123.00p 120.60p 121.50p 135168
22/09/2023 121.50p 121.50p 120.00p 121.50p 63807
21/09/2023 122.00p 122.85p 120.00p 121.50p 42495
20/09/2023 123.50p 124.00p 120.00p 121.50p 148983
19/09/2023 124.50p 125.70p 122.35p 123.50p 65691
18/09/2023 125.00p 127.00p 121.36p 124.50p 1594
15/09/2023 126.00p 127.00p 122.50p 125.00p 59382
14/09/2023 126.00p 126.00p 125.89p 126.00p 3146
13/09/2023 126.50p 126.50p 125.14p 126.00p 1632
12/09/2023 126.00p 129.50p 125.89p 126.00p 525
11/09/2023 126.00p 126.70p 125.00p 126.00p 28202
08/09/2023 126.00p 127.00p 125.00p 126.00p 54029
07/09/2023 126.50p 127.00p 126.00p 126.00p 69523
06/09/2023 127.50p 129.95p 125.33p 126.50p 42380
05/09/2023 125.50p 127.45p 123.35p 125.50p 5636
04/09/2023 125.50p 128.00p 123.25p 126.00p 15857
01/09/2023 125.50p 127.45p 125.50p 125.50p 6601
31/08/2023 125.50p 126.00p 123.62p 125.50p 4999
30/08/2023 125.50p 126.00p 123.62p 125.50p 14643
29/08/2023 125.50p 126.00p 123.50p 125.50p 4409
25/08/2023 123.00p 127.50p 120.00p 125.50p 115429
24/08/2023 126.00p 126.00p 120.61p 122.50p 30459
23/08/2023 126.50p 127.00p 125.20p 126.00p 11361
22/08/2023 128.00p 130.00p 125.50p 126.50p 26449
21/08/2023 130.00p 131.89p 126.04p 128.00p 10588
18/08/2023 133.00p 134.00p 127.00p 130.00p 16110
17/08/2023 134.00p 134.60p 131.05p 133.00p 16093
16/08/2023 135.50p 136.00p 133.00p 134.00p 7447
15/08/2023 137.50p 138.00p 133.00p 135.50p 8609
14/08/2023 137.50p 137.50p 135.21p 137.50p 33006
11/08/2023 137.50p 137.50p 137.10p 137.50p 2823
10/08/2023 137.50p 137.50p 135.00p 137.50p 6700
09/08/2023 137.50p 140.00p 135.10p 137.50p 3846
08/08/2023 137.50p 137.50p 135.05p 137.50p 1853
07/08/2023 137.50p 137.50p 135.05p 137.50p 17896
04/08/2023 137.50p 140.00p 135.00p 137.50p 17558
03/08/2023 137.50p 137.50p 135.50p 137.50p 15386
02/08/2023 137.50p 140.00p 137.50p 137.50p 662
01/08/2023 137.50p 137.50p 135.10p 137.50p 67471
31/07/2023 137.50p 137.50p 137.30p 137.50p 2756
28/07/2023 137.50p 138.00p 135.00p 137.50p 2540
27/07/2023 139.00p 139.00p 135.11p 137.50p 9196
26/07/2023 139.00p 139.00p 138.04p 139.00p 5937
25/07/2023 139.50p 140.50p 136.00p 139.00p 336562
24/07/2023 142.50p 144.90p 136.11p 139.50p 58325
21/07/2023 147.50p 147.50p 137.00p 142.50p 122489
20/07/2023 161.50p 163.00p 145.10p 147.50p 131009
19/07/2023 162.50p 165.00p 160.50p 162.50p 8864
18/07/2023 162.50p 164.50p 161.10p 162.00p 50879
17/07/2023 162.50p 163.80p 160.50p 162.50p 54887
14/07/2023 162.50p 164.00p 160.10p 162.50p 17496
13/07/2023 161.50p 162.50p 160.10p 162.50p 15601
12/07/2023 162.50p 162.50p 160.10p 162.50p 15801
11/07/2023 162.00p 164.00p 160.00p 162.00p 17080
10/07/2023 162.00p 162.00p 160.15p 162.00p 147446
07/07/2023 162.00p 162.00p 160.00p 162.00p 9921
06/07/2023 161.00p 162.40p 158.50p 162.00p 34697
05/07/2023 161.00p 162.40p 160.08p 162.00p 10597
04/07/2023 161.00p 164.00p 160.08p 162.00p 12831
03/07/2023 161.50p 164.00p 160.00p 162.00p 18329
30/06/2023 162.00p 163.00p 162.00p 162.00p 4608
29/06/2023 161.00p 163.00p 160.08p 162.00p 530
28/06/2023 162.00p 163.00p 160.00p 162.00p 14745
27/06/2023 161.50p 165.00p 160.00p 162.00p 28983
26/06/2023 161.50p 164.00p 161.50p 162.50p 12565
23/06/2023 162.50p 164.60p 162.35p 162.50p 13349
22/06/2023 161.50p 165.00p 161.50p 162.50p 6183
21/06/2023 162.50p 164.85p 162.31p 162.50p 1773
20/06/2023 162.50p 165.00p 160.00p 162.50p 12370
19/06/2023 161.50p 165.00p 161.50p 162.50p 4538
16/06/2023 162.50p 165.00p 162.50p 162.50p 2965
15/06/2023 162.50p 165.00p 160.00p 162.50p 4391
14/06/2023 162.50p 165.00p 160.10p 162.50p 55767
13/06/2023 162.50p 164.00p 160.00p 162.50p 23029
12/06/2023 161.50p 165.00p 160.00p 162.50p 105695
09/06/2023 161.50p 164.00p 160.10p 162.50p 7641
08/06/2023 162.50p 162.50p 160.00p 162.50p 6174
07/06/2023 162.50p 162.50p 160.00p 162.50p 17424
06/06/2023 162.50p 162.50p 160.00p 162.50p 16263
05/06/2023 163.50p 165.00p 160.10p 162.50p 82945
02/06/2023 163.50p 163.50p 162.00p 163.50p 552
01/06/2023 162.50p 163.50p 162.06p 163.50p 7883
31/05/2023 169.00p 169.00p 160.10p 162.50p 27856
30/05/2023 171.50p 171.50p 168.14p 169.00p 11226
26/05/2023 175.00p 175.00p 168.25p 171.50p 25192
25/05/2023 175.00p 175.00p 172.00p 175.00p 5339
24/05/2023 175.00p 175.00p 172.00p 172.00p 129946
23/05/2023 175.00p 175.00p 172.00p 172.00p 2795
22/05/2023 175.00p 178.00p 172.00p 175.00p 5018

*Close Price adjusted for both dividends and splits