Market data

Select a section

Nexteq

(NXQ)
Sector: Technology Hardware & Equipment
59.00p
1.00p 1.72
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 58.00p 59.70p 57.00p 59.00p 27,763
09/04/2025 59.00p 59.12p 56.06p 58.00p 21,211
08/04/2025 59.00p 60.00p 58.00p 59.00p 28,688
07/04/2025 60.00p 60.00p 58.00p 58.00p 10,685
04/04/2025 62.00p 63.00p 59.06p 60.50p 83,433
03/04/2025 63.00p 64.00p 61.00p 62.00p 15,684
02/04/2025 63.00p 64.20p 62.06p 63.50p 13,343
01/04/2025 65.50p 68.00p 62.00p 64.00p 19,375
31/03/2025 65.50p 65.90p 63.50p 65.00p 21,824
28/03/2025 66.50p 66.50p 64.75p 65.50p 12,438
27/03/2025 66.50p 66.50p 65.06p 66.50p 6,606
26/03/2025 66.50p 68.00p 65.30p 66.00p 12,765
25/03/2025 66.50p 68.00p 65.34p 66.50p 23,085
24/03/2025 66.50p 67.55p 65.45p 66.60p 13,367
21/03/2025 65.50p 68.00p 65.20p 66.50p 33,894
20/03/2025 63.50p 65.68p 62.77p 65.00p 36,934
19/03/2025 67.00p 67.75p 61.00p 63.50p 86,647
18/03/2025 67.50p 68.22p 66.03p 68.00p 10,665
17/03/2025 68.00p 69.00p 66.00p 69.00p 20,627
14/03/2025 68.00p 69.00p 67.00p 68.00p 2,110
13/03/2025 68.50p 68.50p 66.51p 68.00p 297,172
12/03/2025 68.50p 69.22p 67.00p 68.50p 58,550
11/03/2025 68.50p 68.98p 67.00p 68.50p 56,359
10/03/2025 68.50p 71.40p 67.00p 68.50p 174,634
07/03/2025 69.50p 70.00p 67.00p 68.00p 100,663
06/03/2025 70.00p 70.00p 69.11p 70.00p 32,510
05/03/2025 70.00p 71.00p 69.00p 70.00p 62,637
04/03/2025 70.00p 70.47p 69.00p 70.00p 18,911
03/03/2025 70.00p 70.48p 69.12p 70.00p 3,819
28/02/2025 71.50p 74.00p 69.11p 70.00p 8,242
27/02/2025 71.50p 74.00p 68.99p 71.50p 58,129
26/02/2025 71.50p 71.50p 69.00p 71.50p 13,136
25/02/2025 69.50p 70.50p 67.60p 70.50p 45,933
24/02/2025 71.50p 74.00p 69.00p 69.50p 252,756
21/02/2025 70.00p 75.40p 69.00p 75.40p 31,201
20/02/2025 71.50p 74.00p 69.00p 70.00p 91,674
19/02/2025 72.00p 72.00p 70.00p 72.00p 24,088
18/02/2025 71.00p 72.00p 69.60p 72.00p 40,184
17/02/2025 71.50p 73.00p 69.20p 71.00p 32,845
14/02/2025 71.50p 73.80p 69.55p 72.00p 56,550
13/02/2025 69.50p 70.00p 69.50p 69.50p 31,424
12/02/2025 69.50p 70.00p 69.50p 69.50p 18,876
11/02/2025 69.50p 70.00p 69.50p 69.50p 43,341
10/02/2025 69.50p 70.00p 69.00p 69.50p 283,234
07/02/2025 69.50p 69.95p 69.00p 69.50p 24,197
06/02/2025 69.50p 70.00p 69.50p 69.50p 45,531
05/02/2025 69.50p 71.40p 69.00p 69.50p 43,431
04/02/2025 70.50p 71.00p 69.06p 71.00p 89,604
03/02/2025 71.50p 72.15p 69.00p 71.00p 58,494
31/01/2025 71.50p 73.25p 69.00p 71.50p 37,827
30/01/2025 71.50p 72.15p 70.00p 71.00p 9,485
29/01/2025 71.50p 72.35p 70.00p 71.50p 51,237
28/01/2025 72.00p 74.00p 69.10p 71.50p 24,139
27/01/2025 72.00p 73.07p 70.00p 72.00p 6,905
24/01/2025 71.50p 74.00p 70.00p 72.00p 10,740
23/01/2025 71.50p 72.50p 70.00p 71.50p 66,064
22/01/2025 70.50p 73.95p 69.18p 71.50p 21,835
21/01/2025 70.50p 70.50p 69.00p 70.50p 18,100
20/01/2025 70.50p 72.00p 69.00p 70.50p 26,925
17/01/2025 64.50p 72.00p 63.00p 72.00p 524,914
16/01/2025 64.50p 66.00p 63.48p 64.50p 19,850
15/01/2025 63.50p 64.50p 62.50p 64.50p 1,158,108
14/01/2025 63.50p 64.00p 63.10p 63.60p 98,537
13/01/2025 63.50p 64.00p 63.05p 63.60p 70,918
10/01/2025 64.00p 64.00p 63.10p 63.50p 70,621
09/01/2025 64.00p 65.00p 63.10p 64.00p 208,919
08/01/2025 64.00p 65.00p 63.10p 64.00p 102,601
07/01/2025 64.00p 65.00p 63.00p 64.00p 19,416
06/01/2025 64.00p 65.00p 63.10p 64.20p 144,829
03/01/2025 64.00p 66.00p 63.00p 64.00p 187,389
02/01/2025 63.50p 65.00p 63.29p 64.00p 200,951
01/01/2025 63.50p 64.00p 63.50p 63.50p 121,905
31/12/2024 63.50p 64.00p 63.50p 63.50p 121,905
30/12/2024 63.50p 64.20p 63.21p 63.50p 64,474
27/12/2024 63.50p 64.00p 63.00p 63.50p 12,322
26/12/2024 63.50p 65.20p 63.50p 63.50p 59,124
25/12/2024 63.50p 65.20p 63.50p 63.50p 59,124
24/12/2024 63.50p 65.20p 63.50p 63.50p 59,124
23/12/2024 63.50p 64.00p 63.00p 63.50p 55,183
20/12/2024 65.00p 66.00p 63.11p 63.50p 111,667
19/12/2024 65.00p 65.00p 64.22p 65.00p 68,180
18/12/2024 65.00p 66.00p 64.00p 65.00p 1,970
17/12/2024 65.50p 66.00p 64.00p 65.00p 94,905
16/12/2024 65.50p 66.00p 65.20p 65.50p 78,995
13/12/2024 66.00p 66.00p 65.20p 65.50p 83,312
12/12/2024 66.50p 67.00p 66.00p 66.60p 115,476
11/12/2024 67.50p 68.00p 66.00p 67.00p 181,572
10/12/2024 70.00p 70.00p 67.00p 67.50p 85,540
09/12/2024 71.50p 71.50p 69.00p 69.00p 104,486
06/12/2024 71.50p 73.00p 70.37p 71.50p 59,438
05/12/2024 71.50p 71.98p 71.50p 71.50p 53,389
04/12/2024 71.50p 73.00p 70.21p 71.50p 53,281
03/12/2024 71.50p 71.50p 70.00p 71.50p 34,557
02/12/2024 71.50p 73.00p 70.00p 73.00p 86,830
29/11/2024 71.50p 73.00p 70.00p 71.50p 16,228
28/11/2024 71.50p 73.00p 71.00p 71.50p 16,415
27/11/2024 72.50p 72.50p 71.50p 71.50p 5,092
26/11/2024 71.00p 74.00p 71.00p 72.50p 56,184
25/11/2024 69.50p 71.00p 69.50p 71.00p 157,164
22/11/2024 69.50p 71.00p 69.15p 69.50p 247,588
21/11/2024 72.00p 73.00p 69.50p 69.50p 106,305
20/11/2024 72.00p 73.00p 71.00p 72.00p 68,757
19/11/2024 72.50p 73.00p 71.00p 72.00p 74,926
18/11/2024 73.00p 74.00p 71.00p 72.50p 82,676
15/11/2024 73.00p 73.90p 72.11p 73.00p 107,301
14/11/2024 73.00p 73.00p 72.90p 73.00p 99,853
13/11/2024 73.00p 73.00p 70.60p 73.00p 91,890
12/11/2024 73.00p 74.00p 70.60p 70.60p 63,255
11/11/2024 73.00p 73.16p 72.00p 73.00p 118,885
08/11/2024 73.00p 73.90p 72.50p 73.00p 137,557
07/11/2024 73.00p 73.40p 72.10p 73.00p 54,211
06/11/2024 73.00p 73.30p 72.50p 73.00p 4,103
05/11/2024 73.00p 74.00p 72.50p 73.00p 57,283
04/11/2024 73.00p 74.00p 72.00p 74.00p 29,526
01/11/2024 73.00p 74.00p 72.32p 73.00p 124,071
31/10/2024 82.50p 82.50p 70.00p 74.00p 545,207
30/10/2024 88.50p 90.00p 88.00p 88.50p 33,089
29/10/2024 88.50p 89.00p 88.10p 88.50p 7,571
28/10/2024 88.50p 88.50p 88.00p 88.50p 55,909
25/10/2024 88.50p 89.00p 88.00p 88.50p 127,980
24/10/2024 88.50p 88.62p 88.00p 88.50p 122,390
23/10/2024 90.00p 90.00p 88.00p 88.50p 51,348
22/10/2024 90.00p 90.00p 87.20p 89.00p 116,656
21/10/2024 90.00p 90.00p 88.00p 89.00p 19,476
18/10/2024 90.00p 90.00p 88.00p 89.00p 566,587
17/10/2024 90.00p 92.00p 88.02p 90.00p 288,156
16/10/2024 90.00p 90.00p 88.00p 90.00p 17,302
15/10/2024 90.00p 91.72p 88.00p 90.00p 3,093
14/10/2024 90.00p 92.00p 88.00p 90.00p 54,431
11/10/2024 91.00p 91.00p 88.00p 90.00p 509,647

Market data

Select a section