NXT.L
NEXT plc
13:26:46
14260 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14205
Day High₺14405
NXT.L: NEXT plc Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 40,172.3985
CLOSE 39,541.0498
Low
LOW 978
High
HIGH 99,950
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 73,650 | 73,650 | 73,650 | 73,650 |
| 01/02/2003 | 72,750 | 75,000 | 71,550 | 74,775 |
| 01/03/2003 | 74,550 | 74,550 | 71,400 | 73,300 |
| 01/06/2003 | 73,300 | 74,250 | 71,940 | 73,250 |
| 01/07/2003 | 73,600 | 76,200 | 72,700 | 74,600 |
| 01/08/2003 | 76,000 | 78,800 | 75,950 | 77,000 |
| 01/09/2003 | 76,700 | 78,880 | 76,700 | 77,500 |
| 01/10/2003 | 77,910 | 80,600 | 77,500 | 79,600 |
| 01/13/2003 | 79,390 | 79,800 | 78,400 | 79,200 |
| 01/14/2003 | 79,800 | 79,800 | 78,050 | 79,000 |
| 01/15/2003 | 79,500 | 79,500 | 77,100 | 77,500 |
| 01/16/2003 | 77,100 | 79,300 | 76,900 | 78,200 |
| 01/17/2003 | 78,200 | 79,000 | 77,200 | 77,500 |
| 01/20/2003 | 78,000 | 79,450 | 77,850 | 78,700 |
| 01/21/2003 | 79,500 | 79,500 | 77,100 | 77,700 |
| 01/22/2003 | 77,600 | 78,250 | 77,150 | 77,450 |
| 01/23/2003 | 75,300 | 78,600 | 75,300 | 77,000 |
| 01/24/2003 | 78,100 | 78,100 | 76,250 | 77,500 |
| 01/27/2003 | 76,290 | 77,000 | 74,300 | 75,250 |
| 01/28/2003 | 76,000 | 77,450 | 74,660 | 76,450 |
| 01/29/2003 | 76,050 | 76,850 | 75,350 | 76,350 |
| 01/30/2003 | 76,550 | 77,200 | 74,250 | 76,000 |
| 01/31/2003 | 75,000 | 76,950 | 75,000 | 76,000 |
| 02/03/2003 | 77,050 | 81,050 | 76,800 | 80,850 |
| 02/04/2003 | 79,000 | 80,800 | 78,300 | 78,500 |
| 02/05/2003 | 77,850 | 80,000 | 77,100 | 80,000 |
| 02/06/2003 | 79,300 | 81,400 | 77,800 | 79,150 |
| 02/07/2003 | 80,300 | 80,550 | 78,600 | 79,900 |
| 02/10/2003 | 79,400 | 81,100 | 79,400 | 80,700 |
| 02/11/2003 | 82,000 | 83,600 | 80,600 | 83,000 |
| 02/12/2003 | 82,900 | 82,900 | 80,300 | 80,700 |
| 02/13/2003 | 79,200 | 80,300 | 78,850 | 79,500 |
| 02/14/2003 | 79,800 | 80,500 | 78,600 | 79,000 |
| 02/17/2003 | 80,350 | 81,500 | 78,950 | 81,150 |
| 02/18/2003 | 81,000 | 82,950 | 80,500 | 82,050 |
| 02/19/2003 | 82,050 | 84,650 | 81,500 | 83,500 |
| 02/20/2003 | 84,000 | 84,000 | 80,900 | 81,700 |
| 02/21/2003 | 81,050 | 81,950 | 79,350 | 81,300 |
| 02/24/2003 | 81,000 | 82,650 | 80,430 | 82,000 |
| 02/25/2003 | 81,200 | 81,580 | 80,000 | 80,450 |
| 02/26/2003 | 81,450 | 81,450 | 79,050 | 79,900 |
| 02/27/2003 | 78,200 | 81,150 | 78,200 | 78,550 |
| 02/28/2003 | 79,390 | 80,900 | 77,775 | 80,000 |
| 03/03/2003 | 81,150 | 82,100 | 80,550 | 81,700 |
| 03/04/2003 | 80,950 | 81,600 | 79,700 | 79,850 |
| 03/05/2003 | 79,300 | 79,900 | 77,150 | 77,550 |
| 03/06/2003 | 77,550 | 79,550 | 77,100 | 77,800 |
| 03/07/2003 | 78,050 | 78,250 | 74,750 | 74,750 |
| 03/10/2003 | 74,100 | 77,330 | 74,000 | 74,450 |
| 03/11/2003 | 75,000 | 75,000 | 73,050 | 74,000 |
| 03/12/2003 | 73,500 | 74,900 | 70,000 | 70,000 |
| 03/13/2003 | 71,350 | 75,200 | 71,350 | 74,850 |
| 03/14/2003 | 76,150 | 78,000 | 74,650 | 77,700 |
| 03/17/2003 | 75,500 | 82,450 | 74,450 | 80,300 |
| 03/18/2003 | 80,800 | 83,150 | 80,000 | 81,050 |
| 03/19/2003 | 80,900 | 82,500 | 80,350 | 80,350 |
| 03/20/2003 | 81,150 | 81,900 | 80,200 | 80,800 |
| 03/21/2003 | 80,800 | 83,500 | 80,650 | 83,250 |
| 03/24/2003 | 83,100 | 83,250 | 80,700 | 82,200 |
| 03/25/2003 | 82,250 | 82,250 | 78,950 | 78,950 |
| 03/26/2003 | 78,800 | 81,700 | 77,500 | 80,900 |
| 03/27/2003 | 80,700 | 83,800 | 79,950 | 83,500 |
| 03/28/2003 | 83,500 | 86,500 | 82,955 | 85,550 |
| 03/31/2003 | 83,600 | 85,500 | 83,400 | 84,900 |
| 04/01/2003 | 86,000 | 86,000 | 84,250 | 85,200 |
| 04/02/2003 | 85,500 | 87,700 | 85,100 | 87,450 |
| 04/03/2003 | 86,750 | 89,200 | 86,750 | 88,550 |
| 04/04/2003 | 88,500 | 89,550 | 86,900 | 88,650 |
| 04/07/2003 | 89,250 | 90,900 | 87,850 | 88,900 |
| 04/08/2003 | 87,350 | 88,200 | 86,500 | 87,750 |
| 04/09/2003 | 86,950 | 87,750 | 85,100 | 86,550 |
| 04/10/2003 | 85,800 | 87,000 | 85,500 | 86,300 |
| 04/11/2003 | 86,600 | 88,100 | 86,000 | 87,050 |
| 04/14/2003 | 87,300 | 88,100 | 86,525 | 87,650 |
| 04/15/2003 | 88,500 | 89,950 | 87,590 | 89,750 |
| 04/16/2003 | 90,400 | 90,850 | 88,850 | 90,300 |
| 04/17/2003 | 90,000 | 92,200 | 89,760 | 91,500 |
| 04/18/2003 | 91,500 | 92,200 | 89,761.7 | 91,500 |
| 04/21/2003 | 91,500 | 92,200 | 89,761.7 | 91,500 |
| 04/22/2003 | 93,500 | 93,500 | 90,600 | 92,650 |
| 04/23/2003 | 92,660 | 94,900 | 92,650 | 94,700 |
| 04/24/2003 | 94,400 | 94,900 | 93,350 | 93,800 |
| 04/25/2003 | 93,800 | 94,900 | 93,000 | 94,250 |
| 04/28/2003 | 94,250 | 94,700 | 92,900 | 94,550 |
| 04/29/2003 | 95,000 | 95,850 | 93,200 | 93,900 |
| 04/30/2003 | 93,150 | 94,750 | 92,200 | 94,350 |
| 05/01/2003 | 94,900 | 94,900 | 93,310 | 93,800 |
| 05/02/2003 | 93,050 | 96,300 | 93,050 | 95,900 |
| 05/05/2003 | 95,900 | 95,900 | 95,900 | 95,900 |
| 05/06/2003 | 96,000 | 99,100 | 95,150 | 98,900 |
| 05/07/2003 | 98,700 | 99,500 | 97,500 | 97,850 |
| 05/08/2003 | 98,360 | 98,360 | 96,190 | 96,550 |
| 05/09/2003 | 96,000 | 97,000 | 95,450 | 96,350 |
| 05/12/2003 | 97,000 | 99,400 | 95,100 | 98,900 |
| 05/13/2003 | 98,600 | 99,500 | 98,000 | 99,500 |
| 05/14/2003 | 99,950 | 99,950 | 98,000 | 99,900 |
| 05/15/2003 | 99,800 | 99,800 | 1,005.5 | 1,005.5 |
| 05/16/2003 | 99,810 | 99,810 | 1,028 | 1,028 |
| 05/19/2003 | 1,025 | 99,150 | 1,025 | 99,150 |
| 05/20/2003 | 98,650 | 99,400 | 98,250 | 99,400 |
| 05/21/2003 | 99,000 | 99,690 | 97,500 | 98,100 |
| 05/22/2003 | 98,150 | 99,500 | 98,100 | 98,850 |
| 05/23/2003 | 99,350 | 99,900 | 98,700 | 99,250 |
| 05/26/2003 | 99,250 | 99,250 | 99,250 | 99,250 |
| 05/27/2003 | 99,200 | 99,950 | 96,650 | 99,950 |
| 05/28/2003 | 99,350 | 99,700 | 97,300 | 99,700 |
| 05/29/2003 | 98,500 | 98,700 | 96,150 | 98,700 |
| 05/30/2003 | 97,940 | 98,500 | 96,500 | 96,500 |
| 06/02/2003 | 97,450 | 99,100 | 97,050 | 99,050 |
| 06/03/2003 | 98,250 | 98,900 | 97,500 | 98,200 |
| 06/04/2003 | 97,500 | 97,850 | 96,000 | 96,950 |
| 06/05/2003 | 97,500 | 97,950 | 96,100 | 97,500 |
| 06/06/2003 | 97,500 | 98,440 | 96,300 | 97,150 |
| 06/09/2003 | 96,500 | 97,850 | 95,660 | 97,000 |
| 06/10/2003 | 96,700 | 97,000 | 95,600 | 96,450 |
| 06/11/2003 | 97,500 | 97,500 | 96,100 | 97,300 |
| 06/12/2003 | 96,500 | 97,700 | 96,000 | 96,300 |
| 06/13/2003 | 96,080 | 97,000 | 96,000 | 96,750 |
| 06/16/2003 | 96,800 | 99,400 | 96,250 | 99,400 |
| 06/17/2003 | 98,200 | 98,200 | 1,003 | 1,003 |
| 06/18/2003 | 99,600 | 99,800 | 98,800 | 99,800 |
| 06/19/2003 | 1,002 | 1,010.5 | 987.5 | 987.5 |
| 06/20/2003 | 978 | 1,021 | 978 | 1,018 |
| 06/23/2003 | 1,018 | 1,019 | 1,001.5 | 1,005 |
| 06/24/2003 | 1,012 | 1,012 | 1,001 | 1,010 |
| 06/25/2003 | 1,005.5 | 1,017.5 | 1,005.5 | 1,017.5 |
| 06/26/2003 | 1,005.5 | 1,029.5 | 1,005.5 | 1,029 |
| 06/27/2003 | 1,034 | 1,034 | 1,010.5 | 1,027 |
| 06/30/2003 | 1,023 | 1,043.5 | 1,021.5 | 1,026.5 |
| 07/01/2003 | 1,020 | 1,035 | 1,007 | 1,007 |
| 07/02/2003 | 1,012 | 1,025 | 1,004 | 1,010 |
| 07/03/2003 | 1,015 | 1,031.5 | 1,015 | 1,028 |
| 07/04/2003 | 1,028.5 | 1,030 | 1,014.5 | 1,021 |
| 07/07/2003 | 1,025 | 1,038.5 | 1,018 | 1,035.5 |
| 07/08/2003 | 1,038 | 1,063 | 1,033 | 1,063 |
| 07/09/2003 | 1,063 | 1,086 | 1,048.5 | 1,075 |
| 07/10/2003 | 1,072 | 1,073.5 | 1,058 | 1,065 |
| 07/11/2003 | 1,057.5 | 1,077 | 1,057.5 | 1,063 |
| 07/14/2003 | 1,063.5 | 1,109 | 1,063.5 | 1,108.5 |
| 07/15/2003 | 1,097 | 1,104.5 | 1,085 | 1,092 |
| 07/16/2003 | 1,102.5 | 1,105 | 1,069 | 1,084 |
| 07/17/2003 | 1,072.5 | 1,087 | 1,057.5 | 1,077 |
| 07/18/2003 | 1,072.5 | 1,087 | 1,068 | 1,086 |
| 07/21/2003 | 1,082 | 1,093 | 1,082 | 1,087 |
| 07/22/2003 | 1,088 | 1,126.5 | 1,088 | 1,120 |
| 07/23/2003 | 1,126 | 1,157 | 1,123 | 1,154 |
| 07/24/2003 | 1,159 | 1,166.5 | 1,138 | 1,146 |
| 07/25/2003 | 1,145.5 | 1,157 | 1,138 | 1,155.5 |
| 07/28/2003 | 1,155.5 | 1,160 | 1,138.5 | 1,140 |
| 07/29/2003 | 1,147 | 1,147 | 1,131.5 | 1,147 |
| 07/30/2003 | 1,140 | 1,147.5 | 1,129 | 1,137.5 |
| 07/31/2003 | 1,132 | 1,139 | 1,128 | 1,135.5 |
| 08/01/2003 | 1,127.5 | 1,137.5 | 1,125.5 | 1,130.5 |
| 08/04/2003 | 1,126 | 1,139 | 1,123 | 1,129.5 |
| 08/05/2003 | 1,130 | 1,130 | 1,105.5 | 1,110.5 |
| 08/06/2003 | 1,105.5 | 1,111.5 | 1,092 | 1,103 |
| 08/07/2003 | 1,108 | 1,110 | 1,075 | 1,085 |
| 08/08/2003 | 1,085.5 | 1,111 | 1,085.5 | 1,100 |
| 08/11/2003 | 1,098.5 | 1,110 | 1,091 | 1,105.5 |
| 08/12/2003 | 1,097 | 1,108.5 | 1,097 | 1,104 |
| 08/13/2003 | 1,102.5 | 1,120 | 1,100 | 1,104 |
| 08/14/2003 | 1,106.5 | 1,111 | 1,085.5 | 1,093.5 |
| 08/15/2003 | 1,099.5 | 1,099.5 | 1,081 | 1,084.5 |
| 08/18/2003 | 1,138 | 1,138 | 1,081.5 | 1,085 |
| 08/19/2003 | 1,080.5 | 1,094 | 1,080 | 1,083 |
| 08/20/2003 | 1,075 | 1,085 | 1,075 | 1,078 |
| 08/21/2003 | 1,078 | 1,102.5 | 1,076.5 | 1,092.5 |
| 08/22/2003 | 1,088.5 | 1,110.5 | 1,088 | 1,094.5 |
| 08/25/2003 | 1,094.5 | 1,094.5 | 1,094.5 | 1,094.5 |
| 08/26/2003 | 1,082.5 | 1,104.5 | 1,081.5 | 1,084.5 |
| 08/27/2003 | 1,089.5 | 1,099 | 1,075 | 1,083 |
| 08/28/2003 | 1,084 | 1,087 | 1,072 | 1,075.5 |
| 08/29/2003 | 1,087 | 1,087 | 1,075 | 1,076 |
| 09/01/2003 | 1,075.5 | 1,088.5 | 1,075.5 | 1,085.5 |
| 09/02/2003 | 1,091.5 | 1,091.5 | 1,081.5 | 1,085.5 |
| 09/03/2003 | 1,091 | 1,123 | 1,090 | 1,123 |
| 09/04/2003 | 1,124.5 | 1,170.5 | 1,116 | 1,136 |
| 09/05/2003 | 1,147 | 1,155 | 1,126.5 | 1,142 |
| 09/08/2003 | 1,142 | 1,157 | 1,131 | 1,140 |
| 09/09/2003 | 1,138 | 1,143 | 1,125.5 | 1,130 |
| 09/10/2003 | 1,111 | 1,129 | 1,111 | 1,125.5 |
| 09/11/2003 | 1,124 | 1,127.5 | 1,107 | 1,118.5 |
| 09/12/2003 | 1,129.5 | 1,148.5 | 1,123 | 1,141 |
| 09/15/2003 | 1,142 | 1,158 | 1,133.5 | 1,140 |
| 09/16/2003 | 1,130 | 1,145 | 1,130 | 1,140 |
| 09/17/2003 | 1,146 | 1,150 | 1,130 | 1,132.5 |
| 09/18/2003 | 1,130 | 1,139.5 | 1,092 | 1,139.5 |
| 09/19/2003 | 1,135 | 1,135 | 1,112 | 1,115 |
| 09/22/2003 | 1,122 | 1,122 | 1,104 | 1,116 |
| 09/23/2003 | 1,120 | 1,150 | 1,115 | 1,144 |
| 09/24/2003 | 1,142 | 1,156 | 1,140 | 1,149 |
| 09/25/2003 | 1,142 | 1,153 | 1,132 | 1,142 |
| 09/26/2003 | 1,142 | 1,145 | 1,133 | 1,140 |
| 09/29/2003 | 1,142 | 1,142 | 1,116 | 1,119 |
| 09/30/2003 | 1,121 | 1,133 | 1,115 | 1,124 |
| 10/01/2003 | 1,129 | 1,129 | 1,111 | 1,121 |
| 10/02/2003 | 1,126 | 1,139 | 1,121 | 1,139 |
| 10/03/2003 | 1,135 | 1,154 | 1,133 | 1,149 |
| 10/06/2003 | 1,145 | 1,177 | 1,144 | 1,176 |
| 10/07/2003 | 1,172 | 1,187 | 1,162 | 1,176 |
| 10/08/2003 | 1,178 | 1,185 | 1,163 | 1,166 |
| 10/09/2003 | 1,165 | 1,170 | 1,147 | 1,156 |
| 10/10/2003 | 1,155 | 1,175 | 1,147 | 1,169 |
| 10/13/2003 | 1,169 | 1,206 | 1,164 | 1,203 |
| 10/14/2003 | 1,199 | 1,209 | 1,196 | 1,202 |
| 10/15/2003 | 1,206 | 1,219 | 1,198 | 1,215 |
| 10/16/2003 | 1,210 | 1,222 | 1,210 | 1,212 |
| 10/17/2003 | 1,215 | 1,216 | 1,188 | 1,196 |
| 10/20/2003 | 1,188 | 1,195 | 1,181 | 1,188 |
| 10/21/2003 | 1,167 | 1,190 | 1,167 | 1,172 |
| 10/22/2003 | 1,184 | 1,200 | 1,162 | 1,180 |
| 10/23/2003 | 1,170 | 1,172 | 1,161 | 1,163 |
| 10/24/2003 | 1,151 | 1,173 | 1,145 | 1,171 |
| 10/27/2003 | 1,184 | 1,184 | 1,163 | 1,175 |
| 10/28/2003 | 1,177 | 1,190 | 1,172 | 1,184 |
| 10/29/2003 | 1,190 | 1,198 | 1,180 | 1,186 |
| 10/30/2003 | 1,190 | 1,191 | 1,177 | 1,183 |
| 10/31/2003 | 1,185 | 1,185 | 1,171 | 1,180 |
| 11/03/2003 | 1,180 | 1,185 | 1,174 | 1,180 |
| 11/04/2003 | 1,174 | 1,178 | 1,163 | 1,167 |
| 11/05/2003 | 1,165 | 1,165 | 1,135 | 1,148 |
| 11/06/2003 | 1,145 | 1,156 | 1,139 | 1,149 |
| 11/07/2003 | 1,149 | 1,161 | 1,135 | 1,155 |
| 11/10/2003 | 1,147 | 1,161 | 1,147 | 1,152 |
| 11/11/2003 | 1,152 | 1,155 | 1,126 | 1,149 |
| 11/12/2003 | 1,156 | 1,164 | 1,144 | 1,149 |
| 11/13/2003 | 1,149 | 1,162 | 1,145 | 1,149 |
| 11/14/2003 | 1,150 | 1,158 | 1,147 | 1,152 |
| 11/17/2003 | 1,147 | 1,156 | 1,141 | 1,148 |
| 11/18/2003 | 1,146 | 1,155 | 1,133 | 1,139 |
| 11/19/2003 | 1,140 | 1,150 | 1,120 | 1,120 |
| 11/20/2003 | 1,134 | 1,134 | 1,109 | 1,117 |
| 11/21/2003 | 1,115 | 1,145 | 1,115 | 1,140 |
| 11/24/2003 | 1,147 | 1,150 | 1,130 | 1,136 |
| 11/25/2003 | 1,136 | 1,138 | 1,118 | 1,128 |
| 11/26/2003 | 1,120 | 1,123 | 1,101 | 1,109 |
| 11/27/2003 | 1,109 | 1,109 | 1,094 | 1,099 |
| 11/28/2003 | 1,104 | 1,124 | 1,102 | 1,115 |
| 12/01/2003 | 1,122 | 1,131 | 1,112 | 1,128 |
| 12/02/2003 | 1,117 | 1,131 | 1,117 | 1,128 |
| 12/03/2003 | 1,125 | 1,140 | 1,124 | 1,135 |
| 12/04/2003 | 1,137 | 1,152 | 1,130 | 1,147 |
| 12/05/2003 | 1,135 | 1,145 | 1,124 | 1,130 |
| 12/08/2003 | 1,122 | 1,149 | 1,122 | 1,129 |
| 12/09/2003 | 1,129 | 1,133 | 1,116 | 1,118 |
| 12/10/2003 | 1,112 | 1,118 | 1,106 | 1,110 |
| 12/11/2003 | 1,100 | 1,112 | 1,092 | 1,101 |
| 12/12/2003 | 1,102 | 1,105 | 1,080 | 1,087 |
| 12/15/2003 | 1,110 | 1,110 | 1,084 | 1,089 |
| 12/16/2003 | 1,080 | 1,089 | 1,080 | 1,082 |
| 12/17/2003 | 1,100 | 1,100 | 1,072 | 1,079 |
| 12/18/2003 | 1,088 | 1,102 | 1,083 | 1,099 |
| 12/19/2003 | 1,106 | 1,112 | 1,092 | 1,100 |
| 12/22/2003 | 1,099 | 1,099 | 1,082 | 1,088 |
| 12/23/2003 | 1,097 | 1,101 | 1,084 | 1,099 |
| 12/24/2003 | 1,097 | 1,103 | 1,095 | 1,097 |
| 12/25/2003 | 1,097 | 1,097 | 1,097 | 1,097 |
| 12/26/2003 | 1,097 | 1,097 | 1,097 | 1,097 |
| 12/29/2003 | 1,097 | 1,120 | 1,097 | 1,115 |
| 12/30/2003 | 1,119 | 1,132 | 1,119 | 1,129 |
| 12/31/2003 | 1,134 | 1,136 | 1,123 | 1,123 |