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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,475.9733
CLOSE 1,476.4825
Low
LOW 1,123
High
HIGH 1,725
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 1,123 | 1,123 | 1,123 | 1,123 |
| 01/02/2004 | 1,125 | 1,148 | 1,125 | 1,146 |
| 01/05/2004 | 1,140 | 1,149 | 1,133 | 1,140 |
| 01/06/2004 | 1,220 | 1,266 | 1,203 | 1,260 |
| 01/07/2004 | 1,261 | 1,280 | 1,235 | 1,238 |
| 01/08/2004 | 1,245 | 1,258 | 1,241 | 1,246 |
| 01/09/2004 | 1,250 | 1,264 | 1,244 | 1,260 |
| 01/12/2004 | 1,255 | 1,274 | 1,246 | 1,266 |
| 01/13/2004 | 1,265 | 1,280 | 1,261 | 1,276 |
| 01/14/2004 | 1,274 | 1,286 | 1,274 | 1,281 |
| 01/15/2004 | 1,289 | 1,289 | 1,273 | 1,278 |
| 01/16/2004 | 1,275 | 1,281 | 1,256 | 1,266 |
| 01/19/2004 | 1,271 | 1,284 | 1,263 | 1,283 |
| 01/20/2004 | 1,286 | 1,292 | 1,270 | 1,284 |
| 01/21/2004 | 1,289 | 1,300 | 1,284 | 1,295 |
| 01/22/2004 | 1,298 | 1,310 | 1,293 | 1,295 |
| 01/23/2004 | 1,295 | 1,300 | 1,284 | 1,290 |
| 01/26/2004 | 1,305 | 1,305 | 1,282 | 1,294 |
| 01/27/2004 | 1,300 | 1,309 | 1,297 | 1,300 |
| 01/28/2004 | 1,295 | 1,320 | 1,295 | 1,304 |
| 01/29/2004 | 1,298 | 1,306 | 1,290 | 1,295 |
| 01/30/2004 | 1,302 | 1,302 | 1,282 | 1,286 |
| 02/02/2004 | 1,300 | 1,300 | 1,260 | 1,272 |
| 02/03/2004 | 1,275 | 1,282 | 1,262 | 1,280 |
| 02/04/2004 | 1,283 | 1,289 | 1,275 | 1,287 |
| 02/05/2004 | 1,283 | 1,309 | 1,282 | 1,300 |
| 02/06/2004 | 1,305 | 1,327 | 1,296 | 1,317 |
| 02/09/2004 | 1,302 | 1,324 | 1,302 | 1,321 |
| 02/10/2004 | 1,316 | 1,324 | 1,303 | 1,315 |
| 02/11/2004 | 1,319 | 1,330 | 1,310 | 1,323 |
| 02/12/2004 | 1,321 | 1,343 | 1,320 | 1,338 |
| 02/13/2004 | 1,336 | 1,342 | 1,325 | 1,338 |
| 02/16/2004 | 1,332 | 1,348 | 1,332 | 1,346 |
| 02/17/2004 | 1,341 | 1,390 | 1,341 | 1,377 |
| 02/18/2004 | 1,375 | 1,400 | 1,374 | 1,385 |
| 02/19/2004 | 1,388 | 1,405 | 1,378 | 1,402 |
| 02/20/2004 | 1,402 | 1,402 | 1,382 | 1,386 |
| 02/23/2004 | 1,388 | 1,394 | 1,380 | 1,387 |
| 02/24/2004 | 1,390 | 1,408 | 1,382 | 1,394 |
| 02/25/2004 | 1,397 | 1,400 | 1,384 | 1,388 |
| 02/26/2004 | 1,383 | 1,428 | 1,383 | 1,417 |
| 02/27/2004 | 1,413 | 1,424 | 1,391 | 1,391 |
| 03/01/2004 | 1,394 | 1,424 | 1,394 | 1,415 |
| 03/02/2004 | 1,445 | 1,449 | 1,400 | 1,412 |
| 03/03/2004 | 1,416 | 1,420 | 1,388 | 1,388 |
| 03/04/2004 | 1,388 | 1,415 | 1,388 | 1,403 |
| 03/05/2004 | 1,401 | 1,412 | 1,397 | 1,411 |
| 03/08/2004 | 1,424 | 1,424 | 1,411 | 1,416 |
| 03/09/2004 | 1,408 | 1,416 | 1,400 | 1,408 |
| 03/10/2004 | 1,412 | 1,412 | 1,392 | 1,401 |
| 03/11/2004 | 1,381 | 1,392 | 1,349 | 1,369 |
| 03/12/2004 | 1,357 | 1,390 | 1,348 | 1,386 |
| 03/15/2004 | 1,396 | 1,396 | 1,370 | 1,370 |
| 03/16/2004 | 1,365 | 1,384 | 1,365 | 1,379 |
| 03/17/2004 | 1,376 | 1,386 | 1,353 | 1,378 |
| 03/18/2004 | 1,380 | 1,380 | 1,347 | 1,355 |
| 03/19/2004 | 1,364 | 1,390 | 1,364 | 1,390 |
| 03/22/2004 | 1,360 | 1,384 | 1,322 | 1,330 |
| 03/23/2004 | 1,335 | 1,360 | 1,330 | 1,335 |
| 03/24/2004 | 1,341 | 1,364 | 1,335 | 1,360 |
| 03/25/2004 | 1,400 | 1,422 | 1,367 | 1,400 |
| 03/26/2004 | 1,400 | 1,401 | 1,384 | 1,393 |
| 03/29/2004 | 1,396 | 1,407 | 1,381 | 1,403 |
| 03/30/2004 | 1,407 | 1,423 | 1,400 | 1,422 |
| 03/31/2004 | 1,425 | 1,435 | 1,410 | 1,430 |
| 04/01/2004 | 1,434 | 1,434 | 1,402 | 1,408 |
| 04/02/2004 | 1,411 | 1,411 | 1,355 | 1,399 |
| 04/05/2004 | 1,405 | 1,407 | 1,390 | 1,405 |
| 04/06/2004 | 1,418 | 1,418 | 1,392 | 1,397 |
| 04/07/2004 | 1,403 | 1,419 | 1,362 | 1,362 |
| 04/08/2004 | 1,390 | 1,410 | 1,388 | 1,407 |
| 04/09/2004 | 1,407 | 1,407 | 1,407 | 1,407 |
| 04/12/2004 | 1,407 | 1,407 | 1,407 | 1,407 |
| 04/13/2004 | 1,406 | 1,417 | 1,402 | 1,412 |
| 04/14/2004 | 1,410 | 1,410 | 1,388 | 1,396 |
| 04/15/2004 | 1,403 | 1,403 | 1,373 | 1,381 |
| 04/16/2004 | 1,378 | 1,393 | 1,372 | 1,376 |
| 04/19/2004 | 1,375 | 1,411 | 1,368 | 1,411 |
| 04/20/2004 | 1,415 | 1,415 | 1,392 | 1,393 |
| 04/21/2004 | 1,386 | 1,414 | 1,379 | 1,397 |
| 04/22/2004 | 1,401 | 1,418 | 1,399 | 1,414 |
| 04/23/2004 | 1,410 | 1,416 | 1,405 | 1,415 |
| 04/26/2004 | 1,415 | 1,447 | 1,414 | 1,440 |
| 04/27/2004 | 1,435 | 1,439 | 1,411 | 1,412 |
| 04/28/2004 | 1,418 | 1,420 | 1,405 | 1,405 |
| 04/29/2004 | 1,402 | 1,410 | 1,402 | 1,406 |
| 04/30/2004 | 1,402 | 1,405 | 1,390 | 1,395 |
| 05/03/2004 | 1,395 | 1,395 | 1,395 | 1,395 |
| 05/04/2004 | 1,406 | 1,406 | 1,383 | 1,389 |
| 05/05/2004 | 1,403 | 1,404 | 1,385 | 1,397 |
| 05/06/2004 | 1,405 | 1,405 | 1,371 | 1,376 |
| 05/07/2004 | 1,382 | 1,382 | 1,349 | 1,356 |
| 05/10/2004 | 1,341 | 1,342 | 1,316 | 1,316 |
| 05/11/2004 | 1,329 | 1,346 | 1,313 | 1,323 |
| 05/12/2004 | 1,331 | 1,349 | 1,322 | 1,329 |
| 05/13/2004 | 1,334 | 1,409 | 1,327 | 1,402 |
| 05/14/2004 | 1,405 | 1,412 | 1,392 | 1,407 |
| 05/17/2004 | 1,403 | 1,410 | 1,382 | 1,410 |
| 05/18/2004 | 1,415 | 1,420 | 1,400 | 1,407 |
| 05/19/2004 | 1,410 | 1,429 | 1,409 | 1,425 |
| 05/20/2004 | 1,420 | 1,420 | 1,405 | 1,410 |
| 05/21/2004 | 1,416 | 1,441 | 1,409 | 1,412 |
| 05/24/2004 | 1,403 | 1,410 | 1,396 | 1,401 |
| 05/25/2004 | 1,412 | 1,414 | 1,396 | 1,410 |
| 05/26/2004 | 1,395 | 1,408 | 1,389 | 1,405 |
| 05/27/2004 | 1,411 | 1,447 | 1,397 | 1,410 |
| 05/28/2004 | 1,410 | 1,412 | 1,377 | 1,386 |
| 05/31/2004 | 1,386 | 1,386 | 1,386 | 1,386 |
| 06/01/2004 | 1,380 | 1,403 | 1,380 | 1,397 |
| 06/02/2004 | 1,396 | 1,412 | 1,390 | 1,396 |
| 06/03/2004 | 1,399 | 1,416 | 1,399 | 1,414 |
| 06/04/2004 | 1,417 | 1,430 | 1,410 | 1,425 |
| 06/07/2004 | 1,426 | 1,462 | 1,426 | 1,445 |
| 06/08/2004 | 1,447 | 1,459 | 1,438 | 1,439 |
| 06/09/2004 | 1,450 | 1,450 | 1,424 | 1,427 |
| 06/10/2004 | 1,428 | 1,432 | 1,422 | 1,430 |
| 06/11/2004 | 1,410 | 1,422 | 1,405 | 1,415 |
| 06/14/2004 | 1,423 | 1,424 | 1,396 | 1,400 |
| 06/15/2004 | 1,410 | 1,410 | 1,392 | 1,398 |
| 06/16/2004 | 1,396 | 1,427 | 1,396 | 1,407 |
| 06/17/2004 | 1,410 | 1,422 | 1,405 | 1,422 |
| 06/18/2004 | 1,415 | 1,437 | 1,414 | 1,430 |
| 06/21/2004 | 1,440 | 1,463 | 1,430 | 1,451 |
| 06/22/2004 | 1,455 | 1,455 | 1,439 | 1,446 |
| 06/23/2004 | 1,451 | 1,459 | 1,436 | 1,451 |
| 06/24/2004 | 1,459 | 1,459 | 1,438 | 1,442 |
| 06/25/2004 | 1,447 | 1,447 | 1,433 | 1,439 |
| 06/28/2004 | 1,437 | 1,451 | 1,427 | 1,450 |
| 06/29/2004 | 1,454 | 1,455 | 1,437 | 1,445 |
| 06/30/2004 | 1,448 | 1,448 | 1,418 | 1,423 |
| 07/01/2004 | 1,424 | 1,447 | 1,417 | 1,431 |
| 07/02/2004 | 1,434 | 1,434 | 1,411 | 1,416 |
| 07/05/2004 | 1,417 | 1,426 | 1,406 | 1,406 |
| 07/06/2004 | 1,414 | 1,424 | 1,402 | 1,419 |
| 07/07/2004 | 1,417 | 1,434 | 1,413 | 1,426 |
| 07/08/2004 | 1,423 | 1,435 | 1,417 | 1,423 |
| 07/09/2004 | 1,418 | 1,457 | 1,416 | 1,455 |
| 07/12/2004 | 1,459 | 1,459 | 1,444 | 1,450 |
| 07/13/2004 | 1,464 | 1,464 | 1,446 | 1,453 |
| 07/14/2004 | 1,453 | 1,470 | 1,452 | 1,470 |
| 07/15/2004 | 1,467 | 1,470 | 1,451 | 1,460 |
| 07/16/2004 | 1,466 | 1,466 | 1,447 | 1,453 |
| 07/19/2004 | 1,442 | 1,458 | 1,442 | 1,445 |
| 07/20/2004 | 1,446 | 1,466 | 1,440 | 1,462 |
| 07/21/2004 | 1,473 | 1,496 | 1,467 | 1,490 |
| 07/22/2004 | 1,482 | 1,494 | 1,473 | 1,482 |
| 07/23/2004 | 1,483 | 1,492 | 1,469 | 1,472 |
| 07/26/2004 | 1,472 | 1,482 | 1,459 | 1,462 |
| 07/27/2004 | 1,465 | 1,498 | 1,462 | 1,488 |
| 07/28/2004 | 1,497 | 1,497 | 1,484 | 1,492 |
| 07/29/2004 | 1,489 | 1,508 | 1,489 | 1,506 |
| 07/30/2004 | 1,506 | 1,510 | 1,486 | 1,497 |
| 08/02/2004 | 1,505 | 1,516 | 1,485 | 1,504 |
| 08/03/2004 | 1,502 | 1,526 | 1,502 | 1,520 |
| 08/04/2004 | 1,508 | 1,531 | 1,508 | 1,523 |
| 08/05/2004 | 1,530 | 1,540 | 1,523 | 1,533 |
| 08/06/2004 | 1,526 | 1,529 | 1,501 | 1,513 |
| 08/09/2004 | 1,513 | 1,518 | 1,494 | 1,502 |
| 08/10/2004 | 1,500 | 1,509 | 1,494 | 1,508 |
| 08/11/2004 | 1,515 | 1,517 | 1,495 | 1,501 |
| 08/12/2004 | 1,501 | 1,512 | 1,492 | 1,493 |
| 08/13/2004 | 1,499 | 1,499 | 1,480 | 1,485 |
| 08/16/2004 | 1,477 | 1,495 | 1,477 | 1,486 |
| 08/17/2004 | 1,495 | 1,511 | 1,489 | 1,505 |
| 08/18/2004 | 1,508 | 1,514 | 1,496 | 1,500 |
| 08/19/2004 | 1,501 | 1,503 | 1,476 | 1,481 |
| 08/20/2004 | 1,481 | 1,485 | 1,468 | 1,480 |
| 08/23/2004 | 1,500 | 1,507 | 1,487 | 1,497 |
| 08/24/2004 | 1,497 | 1,501 | 1,490 | 1,493 |
| 08/25/2004 | 1,499 | 1,500 | 1,480 | 1,494 |
| 08/26/2004 | 1,494 | 1,504 | 1,486 | 1,504 |
| 08/27/2004 | 1,496 | 1,509 | 1,492 | 1,498 |
| 08/30/2004 | 1,498 | 1,498 | 1,498 | 1,498 |
| 08/31/2004 | 1,476 | 1,501 | 1,476 | 1,488 |
| 09/01/2004 | 1,489 | 1,499 | 1,486 | 1,497 |
| 09/02/2004 | 1,498 | 1,498 | 1,483 | 1,492 |
| 09/03/2004 | 1,498 | 1,511 | 1,490 | 1,504 |
| 09/06/2004 | 1,504 | 1,504 | 1,486 | 1,493 |
| 09/07/2004 | 1,493 | 1,495 | 1,485 | 1,493 |
| 09/08/2004 | 1,482 | 1,502 | 1,482 | 1,495 |
| 09/09/2004 | 1,489 | 1,495 | 1,482 | 1,487 |
| 09/10/2004 | 1,484 | 1,504 | 1,484 | 1,502 |
| 09/13/2004 | 1,495 | 1,520 | 1,495 | 1,517 |
| 09/14/2004 | 1,556 | 1,590 | 1,550 | 1,558 |
| 09/15/2004 | 1,568 | 1,572 | 1,553 | 1,554 |
| 09/16/2004 | 1,552 | 1,574 | 1,551 | 1,571 |
| 09/17/2004 | 1,576 | 1,604 | 1,568 | 1,604 |
| 09/20/2004 | 1,600 | 1,621 | 1,595 | 1,612 |
| 09/21/2004 | 1,608 | 1,628 | 1,608 | 1,627 |
| 09/22/2004 | 1,624 | 1,638 | 1,619 | 1,634 |
| 09/23/2004 | 1,634 | 1,634 | 1,608 | 1,621 |
| 09/24/2004 | 1,625 | 1,627 | 1,614 | 1,625 |
| 09/27/2004 | 1,610 | 1,624 | 1,602 | 1,608 |
| 09/28/2004 | 1,597 | 1,612 | 1,590 | 1,598 |
| 09/29/2004 | 1,607 | 1,624 | 1,604 | 1,623 |
| 09/30/2004 | 1,634 | 1,640 | 1,625 | 1,633 |
| 10/01/2004 | 1,637 | 1,654 | 1,632 | 1,654 |
| 10/04/2004 | 1,656 | 1,690 | 1,654 | 1,688 |
| 10/05/2004 | 1,695 | 1,700 | 1,678 | 1,686 |
| 10/06/2004 | 1,695 | 1,697 | 1,666 | 1,673 |
| 10/07/2004 | 1,675 | 1,682 | 1,665 | 1,674 |
| 10/08/2004 | 1,671 | 1,678 | 1,663 | 1,673 |
| 10/11/2004 | 1,671 | 1,694 | 1,666 | 1,689 |
| 10/12/2004 | 1,680 | 1,703 | 1,680 | 1,700 |
| 10/13/2004 | 1,717 | 1,725 | 1,703 | 1,705 |
| 10/14/2004 | 1,709 | 1,709 | 1,670 | 1,672 |
| 10/15/2004 | 1,676 | 1,686 | 1,657 | 1,665 |
| 10/18/2004 | 1,680 | 1,680 | 1,659 | 1,670 |
| 10/19/2004 | 1,681 | 1,688 | 1,662 | 1,672 |
| 10/20/2004 | 1,666 | 1,674 | 1,651 | 1,672 |
| 10/21/2004 | 1,675 | 1,693 | 1,672 | 1,680 |
| 10/22/2004 | 1,687 | 1,694 | 1,680 | 1,687 |
| 10/25/2004 | 1,670 | 1,679 | 1,665 | 1,665 |
| 10/26/2004 | 1,682 | 1,682 | 1,666 | 1,670 |
| 10/27/2004 | 1,680 | 1,689 | 1,666 | 1,682 |
| 10/28/2004 | 1,686 | 1,689 | 1,672 | 1,676.43 |
| 10/29/2004 | 1,673 | 1,688 | 1,666 | 1,671.98 |
| 11/01/2004 | 1,657 | 1,688 | 1,657 | 1,680.86 |
| 11/02/2004 | 1,686 | 1,700 | 1,683 | 1,695.18 |
| 11/03/2004 | 1,698 | 1,703 | 1,685 | 1,697.7 |
| 11/04/2004 | 1,699 | 1,701 | 1,690 | 1,697.5 |
| 11/05/2004 | 1,712 | 1,712 | 1,680 | 1,694.56 |
| 11/08/2004 | 1,686 | 1,691 | 1,681 | 1,685.28 |
| 11/09/2004 | 1,685 | 1,692 | 1,681 | 1,684 |
| 11/10/2004 | 1,690 | 1,694 | 1,679 | 1,686.16 |
| 11/11/2004 | 1,695 | 1,697 | 1,679 | 1,695 |
| 11/12/2004 | 1,690 | 1,700 | 1,689 | 1,691 |
| 11/15/2004 | 1,687 | 1,691 | 1,657 | 1,670.15 |
| 11/16/2004 | 1,663 | 1,664 | 1,645 | 1,661 |
| 11/17/2004 | 1,661 | 1,673 | 1,639 | 1,650.82 |
| 11/18/2004 | 1,647 | 1,653 | 1,632 | 1,639.3 |
| 11/19/2004 | 1,634 | 1,642 | 1,623 | 1,625 |
| 11/22/2004 | 1,614 | 1,636 | 1,614 | 1,628.68 |
| 11/23/2004 | 1,626 | 1,646 | 1,626 | 1,639.36 |
| 11/24/2004 | 1,632 | 1,634 | 1,608 | 1,620 |
| 11/25/2004 | 1,620 | 1,638 | 1,609 | 1,625.64 |
| 11/26/2004 | 1,629 | 1,629 | 1,611 | 1,622.71 |
| 11/29/2004 | 1,615 | 1,627 | 1,614 | 1,619 |
| 11/30/2004 | 1,615 | 1,621 | 1,598 | 1,604 |
| 12/01/2004 | 1,596 | 1,645 | 1,596 | 1,639.1 |
| 12/02/2004 | 1,647 | 1,652 | 1,638 | 1,646.59 |
| 12/03/2004 | 1,647 | 1,658 | 1,639 | 1,655 |
| 12/06/2004 | 1,652 | 1,652 | 1,636 | 1,642.22 |
| 12/07/2004 | 1,632 | 1,644 | 1,632 | 1,637 |
| 12/08/2004 | 1,635 | 1,639 | 1,622 | 1,636 |
| 12/09/2004 | 1,643 | 1,652 | 1,628 | 1,630.09 |
| 12/10/2004 | 1,632 | 1,643 | 1,593 | 1,597 |
| 12/13/2004 | 1,601 | 1,613 | 1,587 | 1,611 |
| 12/14/2004 | 1,609 | 1,620 | 1,603 | 1,607 |
| 12/15/2004 | 1,607 | 1,615 | 1,603 | 1,609.58 |
| 12/16/2004 | 1,607 | 1,650 | 1,607 | 1,629.26 |
| 12/17/2004 | 1,645 | 1,654 | 1,620 | 1,639 |
| 12/20/2004 | 1,639 | 1,645 | 1,628 | 1,639.35 |
| 12/21/2004 | 1,648 | 1,648 | 1,635 | 1,644 |
| 12/22/2004 | 1,646 | 1,663 | 1,646 | 1,660 |
| 12/23/2004 | 1,653 | 1,664 | 1,653 | 1,661.51 |
| 12/24/2004 | 1,649 | 1,655 | 1,645 | 1,649.41 |
| 12/27/2004 | 1,650 | 1,650 | 1,650 | 1,650 |
| 12/28/2004 | 1,650 | 1,650 | 1,650 | 1,650 |
| 12/29/2004 | 1,636 | 1,650 | 1,610 | 1,647 |
| 12/30/2004 | 1,650 | 1,650 | 1,640 | 1,646 |
| 12/31/2004 | 1,651 | 1,658 | 1,645 | 1,649 |