Nexus Infrastructure
(NEXS)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
22/11/2024
|
132.50p
|
132.50p
|
128.00p
|
132.50p
|
9,107
|
|
21/11/2024
|
132.50p
|
132.50p
|
128.00p
|
132.50p
|
1,771
|
|
20/11/2024
|
132.50p
|
133.75p
|
132.50p
|
132.50p
|
0
|
|
19/11/2024
|
135.00p
|
135.00p
|
132.20p
|
135.00p
|
1,143
|
|
18/11/2024
|
135.00p
|
137.86p
|
135.00p
|
135.00p
|
0
|
|
15/11/2024
|
135.00p
|
137.86p
|
135.00p
|
135.00p
|
0
|
|
14/11/2024
|
135.00p
|
135.00p
|
131.00p
|
135.00p
|
11,571
|
|
13/11/2024
|
135.00p
|
135.00p
|
132.00p
|
135.00p
|
43
|
|
12/11/2024
|
135.00p
|
137.56p
|
132.00p
|
135.00p
|
2,214
|
|
11/11/2024
|
135.00p
|
135.00p
|
132.00p
|
135.00p
|
2,180
|
|
08/11/2024
|
135.00p
|
137.96p
|
131.10p
|
135.00p
|
5,926
|
|
07/11/2024
|
135.00p
|
135.00p
|
132.00p
|
135.00p
|
954
|
|
06/11/2024
|
135.00p
|
135.00p
|
130.70p
|
135.00p
|
10,189
|
|
05/11/2024
|
135.00p
|
135.00p
|
130.70p
|
135.00p
|
40
|
|
04/11/2024
|
135.00p
|
140.00p
|
132.16p
|
135.00p
|
628
|
|
01/11/2024
|
135.00p
|
139.20p
|
132.16p
|
135.00p
|
4,830
|
|
31/10/2024
|
135.00p
|
135.00p
|
132.00p
|
135.00p
|
15,760
|
|
30/10/2024
|
132.50p
|
139.25p
|
120.00p
|
130.00p
|
105,755
|
|
29/10/2024
|
135.00p
|
137.50p
|
130.00p
|
130.00p
|
2,425
|
|
28/10/2024
|
137.50p
|
137.50p
|
131.00p
|
135.00p
|
584
|
|
25/10/2024
|
137.50p
|
141.25p
|
128.00p
|
137.50p
|
15,198
|
|
24/10/2024
|
137.50p
|
141.25p
|
137.50p
|
137.50p
|
1,922
|
|
23/10/2024
|
140.00p
|
142.50p
|
130.00p
|
137.50p
|
15,364
|
|
22/10/2024
|
140.00p
|
140.00p
|
137.50p
|
140.00p
|
15,000
|
|
21/10/2024
|
140.00p
|
140.00p
|
137.50p
|
140.00p
|
5
|
|
18/10/2024
|
140.00p
|
140.00p
|
138.30p
|
140.00p
|
506
|
|
17/10/2024
|
140.00p
|
145.00p
|
138.30p
|
140.00p
|
289,972
|
|
16/10/2024
|
142.50p
|
142.50p
|
140.00p
|
142.50p
|
3,000
|
|
15/10/2024
|
137.50p
|
145.00p
|
136.75p
|
144.00p
|
25,895
|
|
14/10/2024
|
137.50p
|
139.75p
|
136.00p
|
137.50p
|
14,030
|
|
11/10/2024
|
135.00p
|
140.00p
|
132.61p
|
135.00p
|
32,036
|
|
10/10/2024
|
135.00p
|
135.00p
|
132.50p
|
135.00p
|
13,182
|
|
09/10/2024
|
135.00p
|
135.00p
|
132.50p
|
135.00p
|
258
|
|
08/10/2024
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
3,422
|
|
07/10/2024
|
135.00p
|
140.00p
|
132.00p
|
135.00p
|
3,060
|
|
04/10/2024
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
30,598
|
|
03/10/2024
|
132.50p
|
135.00p
|
131.10p
|
135.00p
|
6,100
|
|
02/10/2024
|
135.00p
|
135.00p
|
130.00p
|
130.00p
|
8,478
|
|
01/10/2024
|
135.00p
|
143.00p
|
130.50p
|
135.00p
|
67,495
|
|
30/09/2024
|
134.00p
|
140.00p
|
128.00p
|
140.00p
|
19,586
|
|
27/09/2024
|
130.00p
|
140.00p
|
129.32p
|
134.00p
|
25,801
|
|
26/09/2024
|
129.00p
|
135.00p
|
125.20p
|
130.00p
|
5,611
|
|
25/09/2024
|
129.00p
|
134.00p
|
125.00p
|
129.00p
|
611
|
|
24/09/2024
|
127.50p
|
133.20p
|
123.10p
|
129.00p
|
23,052
|
|
23/09/2024
|
127.50p
|
135.00p
|
124.00p
|
135.00p
|
1,002,372
|
|
20/09/2024
|
122.50p
|
131.50p
|
120.00p
|
127.50p
|
1,941,505
|
|
19/09/2024
|
122.50p
|
125.00p
|
120.00p
|
122.50p
|
877,159
|
|
18/09/2024
|
125.00p
|
126.50p
|
124.97p
|
125.00p
|
3,204
|
|
17/09/2024
|
125.00p
|
125.00p
|
120.00p
|
125.00p
|
200
|
|
16/09/2024
|
127.50p
|
127.50p
|
125.00p
|
125.00p
|
2,483
|
|
13/09/2024
|
127.50p
|
127.50p
|
127.50p
|
127.50p
|
0
|
|
12/09/2024
|
127.50p
|
128.25p
|
127.50p
|
130.00p
|
1
|
|
11/09/2024
|
130.00p
|
130.60p
|
125.00p
|
130.00p
|
4,652
|
|
10/09/2024
|
130.00p
|
130.00p
|
125.60p
|
130.00p
|
3,188
|
|
09/09/2024
|
130.00p
|
131.50p
|
130.00p
|
130.00p
|
7
|
|
06/09/2024
|
130.00p
|
131.50p
|
130.00p
|
130.00p
|
5
|
|
05/09/2024
|
130.00p
|
131.50p
|
130.00p
|
130.00p
|
2
|
|
04/09/2024
|
131.00p
|
132.70p
|
125.36p
|
130.00p
|
3,507
|
|
03/09/2024
|
131.00p
|
131.00p
|
126.20p
|
131.00p
|
2,491
|
|
02/09/2024
|
131.00p
|
132.70p
|
131.00p
|
131.00p
|
13
|
|
30/08/2024
|
132.50p
|
132.80p
|
131.00p
|
131.00p
|
3
|
|
29/08/2024
|
132.50p
|
134.75p
|
125.45p
|
132.50p
|
60
|
|
28/08/2024
|
132.50p
|
134.75p
|
125.00p
|
132.50p
|
4,059
|
|
27/08/2024
|
135.00p
|
135.00p
|
125.00p
|
132.50p
|
3,697
|
|
26/08/2024
|
137.50p
|
140.50p
|
134.00p
|
137.50p
|
5,008
|
|
23/08/2024
|
137.50p
|
140.50p
|
134.00p
|
137.50p
|
5,008
|
|
22/08/2024
|
137.50p
|
140.50p
|
134.00p
|
137.50p
|
5,008
|
|
21/08/2024
|
140.00p
|
140.00p
|
130.00p
|
137.50p
|
11,907
|
|
20/08/2024
|
140.00p
|
144.70p
|
132.10p
|
140.00p
|
3,034
|
|
19/08/2024
|
140.00p
|
144.70p
|
135.00p
|
140.00p
|
146
|
|
16/08/2024
|
140.00p
|
144.70p
|
135.50p
|
140.00p
|
259
|
|
15/08/2024
|
140.00p
|
145.00p
|
135.00p
|
138.00p
|
13,742
|
|
14/08/2024
|
142.50p
|
144.70p
|
136.60p
|
140.00p
|
1,686
|
|
13/08/2024
|
145.00p
|
145.00p
|
136.60p
|
140.00p
|
2,204
|
|
12/08/2024
|
142.50p
|
142.50p
|
140.00p
|
142.50p
|
246
|
|
09/08/2024
|
145.00p
|
145.00p
|
140.00p
|
142.50p
|
21,665
|
|
08/08/2024
|
142.50p
|
145.00p
|
140.00p
|
142.50p
|
7,556
|
|
07/08/2024
|
142.50p
|
142.50p
|
139.29p
|
140.00p
|
0
|
|
06/08/2024
|
142.50p
|
143.50p
|
135.00p
|
140.00p
|
6
|
|
05/08/2024
|
142.50p
|
142.50p
|
135.00p
|
140.00p
|
3
|
|
02/08/2024
|
137.50p
|
150.00p
|
137.50p
|
142.50p
|
3,942
|
|
01/08/2024
|
142.50p
|
150.00p
|
135.00p
|
150.00p
|
4,195
|
|
31/07/2024
|
142.50p
|
142.50p
|
135.00p
|
142.50p
|
214
|
|
30/07/2024
|
142.50p
|
142.50p
|
135.00p
|
142.50p
|
362
|
|
29/07/2024
|
142.50p
|
150.00p
|
142.00p
|
142.50p
|
3,056
|
|
26/07/2024
|
142.50p
|
147.00p
|
135.00p
|
142.50p
|
30
|
|
25/07/2024
|
142.50p
|
142.50p
|
135.00p
|
142.50p
|
1,417
|
|
24/07/2024
|
142.50p
|
142.50p
|
135.15p
|
142.50p
|
2,385
|
|
23/07/2024
|
142.50p
|
146.60p
|
136.80p
|
142.50p
|
198
|
|
22/07/2024
|
147.50p
|
152.60p
|
140.00p
|
142.50p
|
12,200
|
|
19/07/2024
|
145.00p
|
147.50p
|
141.50p
|
147.50p
|
559
|
|
18/07/2024
|
142.50p
|
147.60p
|
136.80p
|
142.50p
|
268
|
|
17/07/2024
|
142.50p
|
147.60p
|
136.80p
|
142.50p
|
2,545
|
|
16/07/2024
|
142.50p
|
147.60p
|
137.16p
|
142.50p
|
426
|
|
15/07/2024
|
142.50p
|
148.51p
|
135.00p
|
142.50p
|
45,492
|
|
12/07/2024
|
142.50p
|
142.50p
|
137.10p
|
142.50p
|
3,521
|
|
11/07/2024
|
142.50p
|
147.75p
|
142.50p
|
142.50p
|
142
|
|
10/07/2024
|
142.50p
|
142.50p
|
136.50p
|
142.50p
|
404
|
|
09/07/2024
|
142.50p
|
142.50p
|
136.50p
|
142.50p
|
424
|
|
08/07/2024
|
142.50p
|
146.25p
|
135.00p
|
145.00p
|
2,638
|
|
05/07/2024
|
142.50p
|
150.00p
|
135.00p
|
142.50p
|
7,880
|
|
04/07/2024
|
145.00p
|
145.00p
|
135.00p
|
137.50p
|
11,887
|
|
03/07/2024
|
147.50p
|
147.50p
|
140.00p
|
145.00p
|
4,921
|
|
02/07/2024
|
147.50p
|
151.25p
|
141.10p
|
147.50p
|
12,930
|
|
01/07/2024
|
150.00p
|
155.00p
|
145.50p
|
155.00p
|
7,783
|
|
28/06/2024
|
147.50p
|
154.66p
|
147.50p
|
150.00p
|
1,466
|
|
27/06/2024
|
150.00p
|
150.80p
|
146.50p
|
147.50p
|
4,262
|
|
26/06/2024
|
150.00p
|
150.00p
|
145.00p
|
150.00p
|
806
|
|
25/06/2024
|
150.00p
|
155.00p
|
146.50p
|
150.00p
|
93
|
|
24/06/2024
|
147.50p
|
155.00p
|
146.50p
|
150.00p
|
15,038
|
|
21/06/2024
|
147.50p
|
147.50p
|
142.25p
|
147.50p
|
518
|
|
20/06/2024
|
145.00p
|
147.50p
|
140.00p
|
147.50p
|
1,179
|
|
19/06/2024
|
147.50p
|
155.00p
|
142.70p
|
147.50p
|
8,537
|
|
18/06/2024
|
147.50p
|
155.00p
|
142.25p
|
147.50p
|
510
|
|
17/06/2024
|
147.50p
|
147.50p
|
142.25p
|
147.50p
|
184
|
|
14/06/2024
|
147.50p
|
147.50p
|
142.25p
|
147.50p
|
1
|
|
13/06/2024
|
150.00p
|
152.75p
|
142.25p
|
147.50p
|
10,394
|
|
12/06/2024
|
150.00p
|
152.00p
|
146.20p
|
150.00p
|
7,524
|
|
11/06/2024
|
145.00p
|
155.00p
|
145.00p
|
150.00p
|
12,618
|
|
10/06/2024
|
140.00p
|
151.00p
|
135.00p
|
151.00p
|
15,761
|
|
07/06/2024
|
140.00p
|
145.00p
|
135.00p
|
140.00p
|
9,599
|
|
06/06/2024
|
140.00p
|
145.00p
|
136.50p
|
145.00p
|
6,408
|
|
05/06/2024
|
140.00p
|
145.00p
|
140.00p
|
140.00p
|
1,810
|
|
04/06/2024
|
137.50p
|
150.00p
|
131.00p
|
140.00p
|
84,762
|
|
03/06/2024
|
117.50p
|
139.50p
|
117.25p
|
138.00p
|
114,915
|
|
31/05/2024
|
110.00p
|
134.88p
|
110.00p
|
117.50p
|
83,259
|
|
30/05/2024
|
97.50p
|
115.00p
|
97.50p
|
115.00p
|
18,695
|
|
29/05/2024
|
94.00p
|
100.00p
|
93.00p
|
96.50p
|
605,202
|
|
28/05/2024
|
96.50p
|
98.00p
|
93.00p
|
94.00p
|
7,457
|
|
27/05/2024
|
100.00p
|
100.00p
|
93.00p
|
96.50p
|
30,526
|