Nexteq (NXQ) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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