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 |
|---|---|---|---|---|---|
| 20/06/2019 | 135.00p | 137.50p | 132.52p | 135.00p | 31130 |
| 19/06/2019 | 135.00p | 135.00p | 132.12p | 135.00p | 5653 |
| 18/06/2019 | 135.00p | 135.00p | 132.12p | 135.00p | 7619 |
| 17/06/2019 | 135.00p | 135.00p | 132.00p | 135.00p | 9042 |
| 14/06/2019 | 135.00p | 135.00p | 132.10p | 135.00p | 9214 |
| 13/06/2019 | 135.00p | 136.25p | 132.00p | 135.00p | 104624 |
| 12/06/2019 | 136.50p | 137.00p | 135.06p | 136.50p | 10100 |
| 11/06/2019 | 136.50p | 137.90p | 136.50p | 136.50p | 11092 |
| 10/06/2019 | 136.50p | 137.94p | 135.00p | 136.50p | 43182 |
| 07/06/2019 | 136.50p | 137.00p | 135.00p | 136.50p | 6401 |
| 06/06/2019 | 136.50p | 137.00p | 136.00p | 136.50p | 35504 |
| 05/06/2019 | 136.50p | 138.00p | 135.00p | 136.50p | 8572 |
| 04/06/2019 | 136.50p | 137.50p | 135.00p | 136.50p | 7901 |
| 03/06/2019 | 140.50p | 140.50p | 135.00p | 136.50p | 25043 |
| 31/05/2019 | 140.50p | 140.50p | 136.37p | 140.50p | 40967 |
| 30/05/2019 | 137.50p | 140.50p | 137.50p | 140.50p | 212724 |
| 29/05/2019 | 135.00p | 140.00p | 133.00p | 137.50p | 47636 |
| 28/05/2019 | 132.50p | 138.50p | 132.25p | 135.00p | 26737 |
| 24/05/2019 | 127.50p | 135.00p | 127.50p | 132.50p | 1529756 |
| 23/05/2019 | 127.50p | 130.00p | 124.90p | 127.50p | 890373 |
| 22/05/2019 | 130.00p | 130.00p | 125.00p | 127.50p | 233799 |
| 21/05/2019 | 126.00p | 132.50p | 125.00p | 130.00p | 481935 |
| 20/05/2019 | 123.50p | 123.75p | 122.00p | 123.50p | 17443 |
| 17/05/2019 | 126.00p | 126.00p | 122.06p | 123.50p | 10998 |
| 16/05/2019 | 128.00p | 128.00p | 122.16p | 126.00p | 21571 |
| 15/05/2019 | 128.00p | 128.00p | 127.45p | 128.00p | 3562 |
| 14/05/2019 | 130.50p | 130.50p | 126.00p | 128.00p | 15235 |
| 13/05/2019 | 130.50p | 130.50p | 127.00p | 130.50p | 1072670 |
| 10/05/2019 | 130.50p | 130.50p | 127.00p | 130.50p | 9275 |
| 09/05/2019 | 130.50p | 133.00p | 130.00p | 130.50p | 12430 |
| 08/05/2019 | 130.50p | 130.50p | 126.00p | 130.50p | 18173 |
| 07/05/2019 | 130.50p | 130.50p | 126.00p | 130.50p | 5229 |
| 03/05/2019 | 130.50p | 130.50p | 125.44p | 130.50p | 33232 |
| 02/05/2019 | 131.50p | 131.50p | 128.14p | 130.50p | 13509 |
| 01/05/2019 | 137.00p | 137.00p | 121.50p | 131.50p | 80388 |
| 30/04/2019 | 145.00p | 145.00p | 134.00p | 137.00p | 74893 |
| 29/04/2019 | 175.00p | 178.00p | 140.00p | 145.00p | 300210 |
| 26/04/2019 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 25/04/2019 | 213.00p | 214.44p | 210.00p | 213.00p | 19152 |
| 24/04/2019 | 213.00p | 215.10p | 210.00p | 213.00p | 21091 |
| 23/04/2019 | 213.00p | 213.00p | 210.00p | 213.00p | 29902 |
| 18/04/2019 | 213.00p | 216.00p | 213.00p | 213.00p | 8559 |
| 17/04/2019 | 213.00p | 216.00p | 213.00p | 213.00p | 2620 |
| 16/04/2019 | 212.00p | 215.44p | 212.00p | 213.00p | 27784 |
| 15/04/2019 | 212.00p | 215.60p | 212.00p | 212.00p | 5161 |
| 12/04/2019 | 207.00p | 215.60p | 207.00p | 212.00p | 209912 |
| 11/04/2019 | 207.00p | 207.28p | 204.31p | 207.00p | 14235 |
| 10/04/2019 | 207.00p | 207.00p | 204.30p | 207.00p | 3368 |
| 09/04/2019 | 207.00p | 207.00p | 204.60p | 207.00p | 10036 |
| 08/04/2019 | 207.00p | 207.28p | 207.00p | 207.00p | 1602 |
| 05/04/2019 | 207.00p | 207.30p | 207.00p | 207.00p | 3840 |
| 04/04/2019 | 207.00p | 207.00p | 204.00p | 206.00p | 19047 |
| 03/04/2019 | 207.00p | 207.35p | 204.30p | 207.00p | 8557 |
| 02/04/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 8478 |
| 01/04/2019 | 207.00p | 207.36p | 204.61p | 207.00p | 6531 |
| 29/03/2019 | 207.00p | 210.00p | 204.61p | 207.00p | 19692 |
| 28/03/2019 | 207.00p | 207.48p | 190.00p | 207.00p | 21555 |
| 27/03/2019 | 207.00p | 207.75p | 207.00p | 207.00p | 5516 |
| 26/03/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 2000 |
| 25/03/2019 | 207.00p | 207.84p | 204.00p | 207.00p | 5500 |
| 22/03/2019 | 207.00p | 207.95p | 207.00p | 207.00p | 3342 |
| 21/03/2019 | 207.00p | 207.90p | 207.00p | 207.00p | 631 |
| 20/03/2019 | 207.00p | 209.00p | 205.20p | 207.00p | 31097 |
| 19/03/2019 | 207.00p | 210.00p | 205.35p | 207.00p | 7618 |
| 18/03/2019 | 207.00p | 208.00p | 204.30p | 207.00p | 21416 |
| 15/03/2019 | 207.00p | 207.48p | 204.00p | 207.00p | 20820 |
| 14/03/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 4692 |
| 13/03/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 2650 |
| 12/03/2019 | 207.00p | 207.50p | 204.00p | 207.00p | 7351 |
| 11/03/2019 | 207.00p | 207.75p | 204.00p | 207.00p | 9901 |
| 08/03/2019 | 207.00p | 207.89p | 204.00p | 207.00p | 5549 |
| 07/03/2019 | 207.00p | 207.90p | 204.90p | 207.00p | 4743 |
| 06/03/2019 | 207.00p | 207.90p | 204.00p | 207.00p | 11958 |
| 05/03/2019 | 207.00p | 208.02p | 204.00p | 207.00p | 16902 |
| 04/03/2019 | 209.00p | 209.00p | 206.00p | 207.00p | 9013 |
| 01/03/2019 | 209.00p | 210.49p | 206.00p | 209.00p | 17078 |
| 28/02/2019 | 209.00p | 210.70p | 206.86p | 209.00p | 1203 |
| 27/02/2019 | 209.00p | 210.70p | 209.00p | 209.00p | 6422 |
| 26/02/2019 | 209.00p | 209.00p | 206.86p | 209.00p | 2508 |
| 25/02/2019 | 209.00p | 210.90p | 206.86p | 209.00p | 9973 |
| 22/02/2019 | 209.00p | 210.80p | 206.55p | 209.00p | 2853 |
| 21/02/2019 | 209.00p | 210.90p | 209.00p | 209.00p | 1420 |
| 20/02/2019 | 209.00p | 211.00p | 206.30p | 209.00p | 6503 |
| 19/02/2019 | 209.00p | 211.00p | 209.00p | 209.00p | 11310 |
| 18/02/2019 | 208.00p | 210.00p | 206.30p | 209.00p | 8156 |
| 15/02/2019 | 209.00p | 209.00p | 206.30p | 208.00p | 731 |
| 14/02/2019 | 209.00p | 210.35p | 209.00p | 209.00p | 5893 |
| 13/02/2019 | 208.00p | 210.80p | 208.00p | 209.00p | 4981 |
| 12/02/2019 | 208.00p | 208.00p | 204.00p | 208.00p | 27550 |
| 11/02/2019 | 208.00p | 208.00p | 204.00p | 208.00p | 4202 |
| 08/02/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 28686 |
| 07/02/2019 | 210.00p | 210.20p | 206.00p | 209.00p | 12312 |
| 06/02/2019 | 205.00p | 214.00p | 205.00p | 211.00p | 26296 |
| 05/02/2019 | 204.00p | 207.70p | 204.00p | 205.00p | 7704 |
| 04/02/2019 | 204.00p | 206.98p | 200.40p | 204.00p | 4910 |
| 01/02/2019 | 203.00p | 207.50p | 199.00p | 204.00p | 18778 |
| 31/01/2019 | 202.00p | 206.00p | 202.00p | 202.00p | 11913 |
| 30/01/2019 | 198.00p | 206.00p | 198.00p | 202.00p | 48387 |
| 29/01/2019 | 192.00p | 200.00p | 192.00p | 196.00p | 12997 |
| 28/01/2019 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 25/01/2019 | 192.00p | 192.00p | 188.50p | 192.00p | 4534 |
| 24/01/2019 | 192.00p | 192.00p | 188.00p | 192.00p | 15386 |
| 23/01/2019 | 193.00p | 193.98p | 190.00p | 192.00p | 9950 |
| 22/01/2019 | 192.50p | 192.50p | 191.00p | 192.50p | 650 |
| 21/01/2019 | 192.50p | 194.00p | 192.50p | 192.50p | 938 |
| 18/01/2019 | 192.50p | 193.95p | 192.50p | 192.50p | 4400 |
| 17/01/2019 | 192.50p | 194.00p | 192.50p | 192.50p | 7500 |
| 16/01/2019 | 194.00p | 194.00p | 190.00p | 192.50p | 15000 |
| 15/01/2019 | 194.00p | 196.00p | 192.05p | 194.00p | 7500 |
| 14/01/2019 | 194.00p | 196.00p | 192.05p | 194.00p | 9559 |
| 11/01/2019 | 194.00p | 195.90p | 191.66p | 194.00p | 8466 |
| 10/01/2019 | 194.00p | 196.00p | 190.40p | 194.00p | 6288 |
| 09/01/2019 | 194.00p | 196.00p | 191.60p | 194.00p | 9426 |
| 08/01/2019 | 194.00p | 195.80p | 194.00p | 194.00p | 8844 |
| 07/01/2019 | 194.00p | 195.75p | 194.00p | 194.00p | 514 |
| 04/01/2019 | 194.00p | 195.80p | 192.00p | 194.00p | 3901 |
| 03/01/2019 | 194.00p | 196.00p | 192.75p | 194.00p | 7038 |
| 02/01/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 31/12/2018 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 28/12/2018 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 27/12/2018 | 194.00p | 194.00p | 192.65p | 194.00p | 2200 |
| 24/12/2018 | 194.00p | 196.00p | 194.00p | 194.00p | 73 |
| 21/12/2018 | 194.00p | 195.00p | 192.75p | 194.00p | 16448 |
| 20/12/2018 | 194.00p | 198.00p | 187.00p | 187.00p | 4046 |
| 19/12/2018 | 194.00p | 198.00p | 192.33p | 194.00p | 2751 |
| 18/12/2018 | 194.00p | 194.00p | 192.33p | 194.00p | 553 |
| 17/12/2018 | 195.00p | 196.00p | 190.25p | 194.00p | 12272 |
| 14/12/2018 | 195.00p | 195.00p | 191.75p | 195.00p | 1825 |
| 13/12/2018 | 186.50p | 200.00p | 186.50p | 195.00p | 26275 |
| 12/12/2018 | 179.00p | 190.00p | 176.65p | 186.50p | 312956 |
| 11/12/2018 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 10/12/2018 | 181.00p | 185.50p | 176.50p | 179.00p | 24571 |
| 07/12/2018 | 181.00p | 183.00p | 176.00p | 181.00p | 2462 |
| 06/12/2018 | 181.00p | 186.00p | 176.55p | 181.00p | 7791 |
| 05/12/2018 | 182.00p | 183.84p | 177.00p | 181.00p | 9524 |
| 04/12/2018 | 184.00p | 184.00p | 182.00p | 182.00p | 4900 |
| 03/12/2018 | 184.00p | 184.00p | 182.00p | 184.00p | 2725 |
| 30/11/2018 | 184.00p | 185.80p | 182.00p | 184.00p | 8277 |
| 29/11/2018 | 184.00p | 184.00p | 182.00p | 184.00p | 8414 |
| 28/11/2018 | 187.00p | 187.00p | 182.00p | 184.00p | 3996 |
| 27/11/2018 | 187.00p | 187.00p | 183.00p | 187.00p | 2232 |
| 26/11/2018 | 187.00p | 187.00p | 182.50p | 187.00p | 8530 |
| 23/11/2018 | 187.00p | 190.00p | 182.50p | 187.00p | 1469 |
| 22/11/2018 | 187.00p | 187.00p | 183.00p | 187.00p | 4493 |
| 21/11/2018 | 187.00p | 190.00p | 184.00p | 187.00p | 5930 |
| 20/11/2018 | 187.00p | 190.50p | 183.00p | 187.00p | 17489 |
| 19/11/2018 | 187.00p | 187.00p | 183.00p | 187.00p | 247 |
| 16/11/2018 | 187.00p | 187.00p | 183.00p | 187.00p | 1569 |
| 15/11/2018 | 187.50p | 190.00p | 186.13p | 187.00p | 4000 |
| 14/11/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 13/11/2018 | 187.50p | 190.00p | 187.50p | 187.50p | 17767 |
| 12/11/2018 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 09/11/2018 | 188.00p | 190.00p | 184.15p | 187.50p | 7207 |
| 08/11/2018 | 188.00p | 188.00p | 185.82p | 188.00p | 54 |
| 07/11/2018 | 188.00p | 188.00p | 185.75p | 188.00p | 1393 |
| 06/11/2018 | 188.00p | 191.55p | 185.65p | 188.00p | 4260 |
| 05/11/2018 | 188.00p | 192.00p | 185.55p | 188.00p | 4373 |
| 02/11/2018 | 183.50p | 192.00p | 183.50p | 188.50p | 2293 |
| 01/11/2018 | 179.50p | 185.00p | 177.35p | 183.50p | 285880 |
| 31/10/2018 | 182.00p | 182.00p | 175.65p | 178.50p | 12839 |
| 30/10/2018 | 182.50p | 184.31p | 179.00p | 182.00p | 4055 |
| 29/10/2018 | 183.00p | 183.00p | 180.90p | 182.50p | 5535 |
| 26/10/2018 | 183.00p | 183.00p | 181.00p | 183.00p | 5500 |
| 25/10/2018 | 183.00p | 183.00p | 180.60p | 183.00p | 10230 |
| 24/10/2018 | 184.00p | 184.95p | 182.20p | 183.00p | 3654 |
| 23/10/2018 | 180.00p | 186.00p | 180.00p | 184.00p | 36145 |
| 22/10/2018 | 181.00p | 181.00p | 176.00p | 180.00p | 6703 |
| 19/10/2018 | 182.00p | 184.40p | 179.20p | 181.00p | 8373 |
| 18/10/2018 | 181.50p | 182.00p | 179.20p | 182.00p | 155 |
| 17/10/2018 | 180.00p | 184.00p | 176.80p | 181.00p | 21081 |
| 16/10/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 350 |
| 15/10/2018 | 182.00p | 182.50p | 176.40p | 180.00p | 19297 |
| 12/10/2018 | 182.00p | 184.00p | 178.66p | 182.00p | 10456 |
| 11/10/2018 | 183.00p | 184.73p | 178.00p | 182.00p | 9839 |
| 10/10/2018 | 186.00p | 186.00p | 181.00p | 184.00p | 14089 |
| 09/10/2018 | 193.00p | 193.00p | 182.80p | 186.00p | 36759 |
| 08/10/2018 | 196.00p | 196.49p | 190.00p | 194.00p | 16316 |
| 05/10/2018 | 196.00p | 199.00p | 192.80p | 196.00p | 9337 |
| 04/10/2018 | 195.50p | 199.00p | 193.16p | 196.00p | 3989 |
| 03/10/2018 | 199.00p | 200.00p | 192.00p | 195.50p | 17428 |
| 02/10/2018 | 199.00p | 199.99p | 197.15p | 199.00p | 3631 |
| 01/10/2018 | 199.00p | 201.40p | 196.60p | 199.00p | 13876 |
| 28/09/2018 | 198.00p | 202.00p | 196.00p | 199.00p | 45233 |
| 27/09/2018 | 194.00p | 200.00p | 190.80p | 198.00p | 43423 |
| 26/09/2018 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 25/09/2018 | 194.00p | 197.14p | 194.00p | 194.00p | 6079 |
| 24/09/2018 | 194.00p | 194.00p | 190.86p | 194.00p | 4818 |
| 21/09/2018 | 194.00p | 197.14p | 190.86p | 194.00p | 6386 |
| 20/09/2018 | 194.00p | 197.14p | 190.86p | 194.00p | 3938 |
| 19/09/2018 | 194.00p | 197.14p | 192.55p | 194.00p | 1760 |
| 18/09/2018 | 194.00p | 197.14p | 194.00p | 194.00p | 1000 |
| 17/09/2018 | 194.00p | 194.00p | 192.00p | 194.00p | 3038 |
| 14/09/2018 | 194.00p | 197.14p | 190.80p | 194.00p | 1649 |
| 13/09/2018 | 194.00p | 197.20p | 194.00p | 194.00p | 4289 |
| 12/09/2018 | 194.00p | 196.98p | 190.80p | 194.00p | 8907 |
| 11/09/2018 | 197.00p | 197.00p | 190.00p | 194.00p | 9864 |
| 10/09/2018 | 197.00p | 197.25p | 197.00p | 197.00p | 7755 |
| 07/09/2018 | 197.00p | 197.00p | 194.41p | 197.00p | 4097 |
| 06/09/2018 | 197.00p | 199.40p | 194.41p | 197.00p | 2008 |
| 05/09/2018 | 197.00p | 198.80p | 197.00p | 197.00p | 11883 |
*Close Price adjusted for both dividends and splits