Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Nexus Infrastructure (NEXS) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2024 | 82.50p | 89.85p | 76.65p | 82.50p | 7353 |
| 08/03/2024 | 82.50p | 88.70p | 77.26p | 82.50p | 21030 |
| 07/03/2024 | 77.50p | 84.25p | 74.00p | 82.50p | 33263 |
| 06/03/2024 | 75.00p | 79.30p | 74.00p | 75.00p | 7517 |
| 05/03/2024 | 75.00p | 76.60p | 75.00p | 75.00p | 3777 |
| 04/03/2024 | 75.00p | 80.00p | 70.00p | 75.00p | 9999 |
| 01/03/2024 | 80.00p | 80.00p | 71.50p | 75.00p | 11947 |
| 29/02/2024 | 80.00p | 80.71p | 80.00p | 80.00p | 0 |
| 28/02/2024 | 80.00p | 80.00p | 78.99p | 80.00p | 5384 |
| 27/02/2024 | 82.50p | 85.00p | 75.20p | 80.00p | 107 |
| 26/02/2024 | 85.00p | 85.00p | 75.00p | 82.50p | 22698 |
| 23/02/2024 | 85.00p | 85.00p | 84.31p | 85.00p | 2372 |
| 22/02/2024 | 85.00p | 85.00p | 80.50p | 85.00p | 2225 |
| 21/02/2024 | 85.00p | 85.00p | 84.34p | 85.00p | 2060 |
| 20/02/2024 | 85.00p | 85.50p | 80.00p | 85.00p | 551 |
| 19/02/2024 | 85.00p | 85.50p | 80.00p | 85.00p | 1007 |
| 16/02/2024 | 85.00p | 85.50p | 80.00p | 85.50p | 6510 |
| 15/02/2024 | 85.00p | 85.00p | 80.00p | 85.00p | 207 |
| 14/02/2024 | 85.00p | 85.50p | 85.00p | 85.50p | 1065 |
| 13/02/2024 | 85.00p | 87.27p | 85.00p | 85.00p | 0 |
| 12/02/2024 | 87.50p | 90.00p | 80.76p | 85.00p | 20530 |
| 09/02/2024 | 87.50p | 95.00p | 85.00p | 87.50p | 16001 |
| 08/02/2024 | 87.50p | 87.50p | 81.35p | 83.00p | 9497 |
| 07/02/2024 | 97.50p | 97.50p | 81.25p | 87.50p | 30909 |
| 06/02/2024 | 97.50p | 97.50p | 92.10p | 97.50p | 10734 |
| 05/02/2024 | 95.00p | 102.00p | 92.10p | 97.50p | 25773 |
| 02/02/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 01/02/2024 | 95.00p | 99.30p | 91.70p | 95.00p | 7003 |
| 31/01/2024 | 95.00p | 95.00p | 91.70p | 95.00p | 398 |
| 30/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 29/01/2024 | 95.00p | 99.30p | 90.00p | 95.00p | 2889 |
| 26/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 6000 |
| 25/01/2024 | 95.00p | 95.00p | 91.50p | 95.00p | 13800 |
| 24/01/2024 | 95.00p | 100.00p | 90.00p | 95.00p | 1871 |
| 23/01/2024 | 95.00p | 98.80p | 93.11p | 95.00p | 10058 |
| 22/01/2024 | 95.00p | 97.65p | 95.00p | 95.00p | 40876 |
| 19/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/01/2024 | 95.00p | 95.00p | 92.36p | 95.00p | 846 |
| 17/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 16/01/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/01/2024 | 95.00p | 97.74p | 92.36p | 95.00p | 428 |
| 12/01/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 1123 |
| 11/01/2024 | 95.00p | 95.00p | 92.41p | 95.00p | 6455 |
| 10/01/2024 | 95.00p | 96.36p | 95.00p | 95.00p | 0 |
| 09/01/2024 | 95.00p | 96.36p | 95.00p | 95.00p | 0 |
| 08/01/2024 | 95.00p | 95.00p | 92.36p | 95.00p | 127 |
| 05/01/2024 | 95.00p | 99.00p | 92.21p | 95.00p | 2971 |
| 04/01/2024 | 90.00p | 95.00p | 90.00p | 95.00p | 13802 |
| 03/01/2024 | 90.00p | 90.00p | 86.66p | 90.00p | 1130 |
| 02/01/2024 | 90.00p | 92.45p | 86.41p | 90.00p | 10200 |
| 29/12/2023 | 90.00p | 92.60p | 85.00p | 90.00p | 4547 |
| 28/12/2023 | 90.00p | 95.00p | 90.00p | 90.00p | 2 |
| 27/12/2023 | 90.00p | 90.00p | 88.64p | 90.00p | 0 |
| 22/12/2023 | 90.00p | 92.70p | 90.00p | 90.00p | 596 |
| 21/12/2023 | 90.00p | 92.50p | 88.64p | 90.00p | 0 |
| 20/12/2023 | 95.00p | 95.00p | 90.00p | 92.50p | 3101 |
| 19/12/2023 | 95.00p | 95.00p | 90.62p | 95.00p | 12250 |
| 18/12/2023 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 15/12/2023 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 14/12/2023 | 95.00p | 95.00p | 88.00p | 95.00p | 2312 |
| 13/12/2023 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 12/12/2023 | 95.00p | 99.00p | 91.55p | 95.00p | 9251 |
| 11/12/2023 | 92.50p | 100.00p | 92.50p | 95.00p | 323 |
| 08/12/2023 | 92.50p | 98.75p | 92.00p | 92.50p | 13300 |
| 07/12/2023 | 87.50p | 95.00p | 87.50p | 87.50p | 50 |
| 06/12/2023 | 87.50p | 87.50p | 80.00p | 87.50p | 1239 |
| 05/12/2023 | 87.50p | 93.50p | 87.50p | 87.50p | 1500 |
| 04/12/2023 | 85.00p | 90.00p | 85.00p | 87.50p | 2250 |
| 01/12/2023 | 82.50p | 92.67p | 80.25p | 82.50p | 3902 |
| 30/11/2023 | 82.50p | 82.50p | 80.25p | 82.50p | 14 |
| 29/11/2023 | 82.50p | 90.00p | 82.50p | 82.50p | 5226 |
| 28/11/2023 | 82.50p | 88.95p | 79.90p | 82.50p | 5481 |
| 27/11/2023 | 82.50p | 90.00p | 82.50p | 82.50p | 6009 |
| 24/11/2023 | 82.50p | 87.25p | 79.20p | 82.50p | 5496 |
| 23/11/2023 | 82.50p | 90.00p | 78.57p | 82.50p | 1536 |
| 22/11/2023 | 82.50p | 88.95p | 78.55p | 82.50p | 4984 |
| 21/11/2023 | 82.50p | 87.75p | 78.20p | 82.50p | 3338 |
| 20/11/2023 | 82.50p | 82.50p | 77.80p | 82.50p | 401 |
| 17/11/2023 | 80.00p | 90.00p | 80.00p | 82.50p | 5108 |
| 16/11/2023 | 80.00p | 83.80p | 80.00p | 80.00p | 105 |
| 15/11/2023 | 80.00p | 85.00p | 80.00p | 80.00p | 10005 |
| 14/11/2023 | 80.00p | 84.30p | 77.42p | 80.00p | 10824 |
| 13/11/2023 | 80.00p | 85.00p | 77.40p | 80.00p | 1410 |
| 10/11/2023 | 80.00p | 80.00p | 77.36p | 80.00p | 3008 |
| 09/11/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 08/11/2023 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 07/11/2023 | 80.00p | 81.90p | 80.00p | 80.00p | 6517 |
| 06/11/2023 | 80.00p | 82.20p | 77.00p | 80.00p | 3991 |
| 03/11/2023 | 75.00p | 80.00p | 75.00p | 77.50p | 11819 |
| 02/11/2023 | 82.50p | 85.00p | 71.60p | 75.00p | 19387 |
| 01/11/2023 | 82.50p | 82.50p | 80.05p | 82.50p | 120 |
| 31/10/2023 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 30/10/2023 | 82.50p | 82.50p | 81.67p | 82.50p | 0 |
| 27/10/2023 | 82.50p | 82.85p | 82.50p | 82.50p | 96 |
| 26/10/2023 | 82.50p | 82.97p | 82.50p | 82.50p | 211 |
| 25/10/2023 | 82.50p | 83.10p | 82.50p | 82.50p | 414 |
| 24/10/2023 | 87.50p | 87.50p | 81.00p | 82.50p | 7005 |
| 23/10/2023 | 87.50p | 87.50p | 85.00p | 87.50p | 1039 |
| 20/10/2023 | 87.50p | 87.86p | 87.50p | 87.50p | 0 |
| 19/10/2023 | 87.50p | 88.23p | 85.00p | 87.50p | 15619 |
| 18/10/2023 | 95.00p | 100.00p | 86.10p | 87.50p | 3608 |
| 17/10/2023 | 95.00p | 95.24p | 95.00p | 95.00p | 518 |
| 16/10/2023 | 95.00p | 95.00p | 93.64p | 95.00p | 0 |
| 13/10/2023 | 95.00p | 95.50p | 90.10p | 95.00p | 2537 |
| 12/10/2023 | 95.00p | 95.00p | 93.64p | 95.00p | 0 |
| 11/10/2023 | 95.00p | 95.00p | 90.10p | 95.00p | 90 |
| 10/10/2023 | 95.00p | 98.49p | 95.00p | 95.00p | 926 |
| 09/10/2023 | 102.50p | 102.50p | 95.00p | 95.00p | 6713 |
| 06/10/2023 | 102.50p | 102.50p | 95.90p | 102.50p | 700 |
| 05/10/2023 | 102.50p | 102.50p | 95.90p | 102.50p | 573 |
| 04/10/2023 | 102.50p | 102.50p | 95.90p | 102.50p | 3596 |
| 03/10/2023 | 105.00p | 110.00p | 97.50p | 102.50p | 6921 |
| 02/10/2023 | 110.00p | 112.08p | 110.00p | 110.00p | 100 |
| 29/09/2023 | 110.00p | 112.18p | 105.00p | 105.00p | 761 |
| 28/09/2023 | 115.00p | 115.00p | 107.51p | 110.00p | 26425 |
| 27/09/2023 | 120.00p | 122.00p | 111.00p | 115.00p | 5070 |
| 26/09/2023 | 125.00p | 125.00p | 115.00p | 120.00p | 4514 |
| 25/09/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 184 |
| 22/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 21/09/2023 | 125.00p | 125.00p | 120.20p | 125.00p | 151 |
| 20/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 19/09/2023 | 125.00p | 125.00p | 121.10p | 125.00p | 6551 |
| 18/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 15/09/2023 | 125.00p | 125.00p | 121.44p | 125.00p | 1151 |
| 14/09/2023 | 125.00p | 125.00p | 121.44p | 125.00p | 4000 |
| 13/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 12/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 11/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 08/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 07/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 06/09/2023 | 125.00p | 125.00p | 121.11p | 125.00p | 10154 |
| 05/09/2023 | 125.00p | 125.00p | 121.11p | 125.00p | 100 |
| 04/09/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 43 |
| 01/09/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 31/08/2023 | 125.00p | 125.00p | 121.65p | 125.00p | 245 |
| 30/08/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 29/08/2023 | 125.00p | 129.40p | 125.00p | 125.00p | 62 |
| 25/08/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 24/08/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 602 |
| 23/08/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 22/08/2023 | 125.00p | 125.00p | 124.17p | 125.00p | 0 |
| 21/08/2023 | 125.00p | 125.00p | 121.10p | 125.00p | 197 |
| 18/08/2023 | 125.00p | 125.00p | 122.00p | 125.00p | 6761 |
| 17/08/2023 | 123.50p | 123.50p | 121.82p | 123.50p | 8 |
| 16/08/2023 | 123.50p | 123.50p | 120.42p | 123.50p | 33710 |
| 15/08/2023 | 124.00p | 124.44p | 120.00p | 123.50p | 4854 |
| 14/08/2023 | 124.00p | 124.48p | 123.89p | 124.00p | 9679 |
| 11/08/2023 | 125.00p | 126.50p | 118.00p | 124.00p | 12493 |
| 10/08/2023 | 125.00p | 126.50p | 125.00p | 125.00p | 785 |
| 09/08/2023 | 125.00p | 130.00p | 125.00p | 125.00p | 2183 |
| 08/08/2023 | 125.00p | 125.00p | 120.00p | 125.00p | 121 |
| 07/08/2023 | 128.50p | 128.70p | 122.60p | 125.00p | 3040 |
| 04/08/2023 | 128.50p | 128.50p | 126.40p | 128.50p | 0 |
| 03/08/2023 | 128.50p | 130.00p | 128.50p | 128.50p | 187 |
| 02/08/2023 | 131.50p | 132.00p | 128.50p | 128.50p | 1 |
| 01/08/2023 | 133.00p | 135.00p | 128.00p | 131.50p | 2504 |
| 31/07/2023 | 133.00p | 135.00p | 129.00p | 133.00p | 6301 |
| 28/07/2023 | 133.00p | 135.00p | 133.00p | 133.00p | 1000 |
| 27/07/2023 | 133.00p | 135.00p | 129.00p | 133.00p | 619 |
| 26/07/2023 | 133.00p | 133.00p | 129.00p | 133.00p | 3915 |
| 25/07/2023 | 133.00p | 135.00p | 129.10p | 133.00p | 1288 |
| 24/07/2023 | 137.50p | 138.00p | 129.10p | 133.00p | 185 |
| 21/07/2023 | 137.50p | 137.50p | 135.00p | 137.50p | 1082 |
| 20/07/2023 | 137.50p | 137.50p | 136.15p | 137.50p | 0 |
| 19/07/2023 | 135.50p | 138.89p | 135.00p | 137.50p | 5007 |
| 18/07/2023 | 135.50p | 135.50p | 131.99p | 135.50p | 177 |
| 17/07/2023 | 135.50p | 136.09p | 135.50p | 135.50p | 0 |
| 14/07/2023 | 135.50p | 136.09p | 135.50p | 135.50p | 0 |
| 13/07/2023 | 135.50p | 136.09p | 135.50p | 135.50p | 0 |
| 12/07/2023 | 139.00p | 140.00p | 131.00p | 135.50p | 11103 |
| 11/07/2023 | 139.00p | 140.67p | 139.00p | 139.00p | 177 |
| 10/07/2023 | 139.00p | 139.00p | 135.00p | 139.00p | 69 |
| 07/07/2023 | 140.00p | 140.00p | 135.00p | 139.00p | 9016 |
| 06/07/2023 | 140.00p | 143.00p | 140.00p | 140.00p | 10 |
| 05/07/2023 | 140.00p | 140.00p | 139.57p | 140.00p | 0 |
| 04/07/2023 | 140.00p | 143.00p | 137.66p | 140.00p | 4197 |
| 03/07/2023 | 140.50p | 142.94p | 137.66p | 140.00p | 251 |
| 30/06/2023 | 140.50p | 143.79p | 138.40p | 140.50p | 1121 |
| 29/06/2023 | 134.00p | 141.00p | 134.00p | 140.50p | 17708 |
| 28/06/2023 | 146.00p | 146.00p | 134.00p | 134.00p | 15572 |
| 27/06/2023 | 147.50p | 147.50p | 145.00p | 146.00p | 1516 |
| 26/06/2023 | 147.50p | 147.50p | 145.00p | 147.50p | 2163 |
| 23/06/2023 | 147.50p | 147.50p | 145.25p | 147.50p | 25 |
| 22/06/2023 | 147.50p | 149.10p | 147.50p | 147.50p | 15 |
| 21/06/2023 | 163.00p | 165.00p | 147.40p | 147.50p | 2314 |
| 20/06/2023 | 163.00p | 163.86p | 163.00p | 163.00p | 0 |
| 19/06/2023 | 163.00p | 163.00p | 161.40p | 163.00p | 5 |
| 16/06/2023 | 163.00p | 163.00p | 161.25p | 163.00p | 3488 |
| 15/06/2023 | 162.00p | 163.00p | 161.14p | 163.00p | 2959 |
| 14/06/2023 | 162.00p | 162.43p | 162.00p | 162.00p | 0 |
| 13/06/2023 | 162.00p | 162.00p | 161.25p | 162.00p | 1552 |
| 12/06/2023 | 162.00p | 162.64p | 162.00p | 162.00p | 641 |
| 09/06/2023 | 162.00p | 163.00p | 162.00p | 162.00p | 1 |
| 08/06/2023 | 162.00p | 162.43p | 162.00p | 162.00p | 0 |
| 07/06/2023 | 163.00p | 164.36p | 161.14p | 162.00p | 15402 |
| 06/06/2023 | 168.00p | 168.00p | 163.50p | 165.50p | 2735 |
| 05/06/2023 | 168.00p | 168.00p | 167.00p | 167.00p | 1000 |
| 02/06/2023 | 168.00p | 168.00p | 163.50p | 168.00p | 426 |
| 01/06/2023 | 169.00p | 169.00p | 165.80p | 168.00p | 5093 |
| 31/05/2023 | 170.00p | 172.29p | 166.00p | 170.00p | 524 |
*Close Price adjusted for both dividends and splits