Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NEXT plc logo
NXT.L
NEXT plc
13:26:46
14260 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14205
Day High₺14405
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NXT.L: NEXT plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,500.3231
CLOSE 1,498.8502

Low

LOW 1,245

High

HIGH 1,697
DATEOPENHIGHLOWCLOSE
01/03/20051,6501,6501,6501,650
01/04/20051,6471,6971,6471,687.27
01/05/20051,6331,6421,6231,628.49
01/06/20051,6301,6411,6201,629.82
01/07/20051,6301,6371,6201,626
01/10/20051,6191,6231,5961,601
01/11/20051,6081,6081,5761,596.08
01/12/20051,6061,6161,5991,605
01/13/20051,6171,6231,6011,614
01/14/20051,6181,6311,6041,628
01/17/20051,6381,6381,6211,628
01/18/20051,6181,6281,6021,611
01/19/20051,6211,6321,6031,626
01/20/20051,6271,6271,6031,614
01/21/20051,6171,6241,6081,620
01/24/20051,6201,6261,6061,622
01/25/20051,6151,6321,6151,625
01/26/20051,6251,6371,6121,617
01/27/20051,6051,6081,5901,601
01/28/20051,5971,6061,5921,592
01/31/20051,5931,6001,5691,571
02/01/20051,5751,6061,5741,592
02/02/20051,5921,5951,5731,590
02/03/20051,5871,6091,5751,604
02/04/20051,6081,6081,5911,603
02/07/20051,6111,6131,6001,604
02/08/20051,6041,6041,5801,585
02/09/20051,5881,5901,5731,574
02/10/20051,5741,5891,5651,572
02/11/20051,5751,5951,5701,582
02/14/20051,5881,5881,5711,576
02/15/20051,5741,5831,5641,573
02/16/20051,5731,5801,5711,574
02/17/20051,5741,5751,5651,571
02/18/20051,5711,5751,5651,574
02/21/20051,5701,5751,5641,570
02/22/20051,5691,5801,5581,570
02/23/20051,5631,5801,5561,577
02/24/20051,5881,5911,5561,563
02/25/20051,5611,5711,5391,557
02/28/20051,5521,5531,5361,541
03/01/20051,5231,5391,5201,531
03/02/20051,5261,5391,5241,533
03/03/20051,5391,5391,5161,531
03/04/20051,5291,5481,5221,544
03/07/20051,5401,5571,5401,555
03/08/20051,5501,5501,5331,541
03/09/20051,5361,5441,5271,532
03/10/20051,5351,5401,5181,537
03/11/20051,5421,5941,5421,553
03/14/20051,5471,5541,5451,549
03/15/20051,5501,5651,5501,557
03/16/20051,5471,5621,5461,554
03/17/20051,5621,5621,5341,542
03/18/20051,5481,5751,5421,563
03/21/20051,5571,5701,5511,564
03/22/20051,5641,5801,5611,580
03/23/20051,5551,6021,5441,599
03/24/20051,5971,6511,5961,632
03/25/20051,6321,6321,6321,632
03/28/20051,6321,6321,6321,632
03/29/20051,6411,6411,5891,595
03/30/20051,5881,6151,5791,604
03/31/20051,6101,6101,5921,592
04/01/20051,5841,6081,5841,595
04/04/20051,5901,5901,5731,588
04/05/20051,5881,5991,5861,589
04/06/20051,5871,6001,5791,584
04/07/20051,5891,5971,5761,593
04/08/20051,6031,6091,5851,605
04/11/20051,6001,6121,6001,606
04/12/20051,6051,6161,5991,602
04/13/20051,6071,6201,5951,597
04/14/20051,5941,5941,5671,578
04/15/20051,5681,5911,5681,582
04/18/20051,5661,5691,5511,563
04/19/20051,5631,5721,5421,544
04/20/20051,5501,5541,521.221,524
04/21/20051,5201,5341,5111,517
04/22/20051,5401,5481,5251,537
04/25/20051,5401,5411,5171,526
04/26/20051,5291,5291,5041,512
04/27/20051,5121,5121,4631,485
04/28/20051,4881,4921,4321,463
04/29/20051,4541,4891,4501,478
05/02/20051,4781,4781,4781,478
05/03/20051,4851,5121,4851,503
05/04/20051,5051,5051,4651,475
05/05/20051,4741,4841,4431,446
05/06/20051,4391,4531,4331,448
05/09/20051,4541,4541,4211,443
05/10/20051,4431,4541,4241,446
05/11/20051,4531,4851,4411,448
05/12/20051,4601,4851,4481,482
05/13/20051,4751,4841,4601,476
05/16/20051,4801,5081,4681,498
05/17/20051,5071,5131,4881,505
05/18/20051,5171,5281,4631,466
05/19/20051,4731,4961,4601,495
05/20/20051,4951,5071,4761,503
05/23/20051,4991,5041,4751,501
05/24/20051,4951,5201,4951,500
05/25/20051,4781,4841,4421,450
05/26/20051,4501,4771,4441,451
05/27/20051,4441,4601,4391,450
05/30/20051,4501,4501,4501,450
05/31/20051,4571,4571,4361,440
06/01/20051,4471,4601,4361,459
06/02/20051,4641,4641,4421,455
06/03/20051,4541,4851,4541,478
06/06/20051,4781,4781,4551,467
06/07/20051,4671,4821,4541,472
06/08/20051,4711,4761,4651,472
06/09/20051,4631,4791,4541,475
06/10/20051,4801,4801,4671,477
06/13/20051,4771,4871,4641,471
06/14/20051,4601,4661,4481,460
06/15/20051,4671,4721,4521,469
06/16/20051,4781,4801,4551,457
06/17/20051,4551,5001,4551,463
06/20/20051,4601,4891,4591,466
06/21/20051,4661,4741,4601,463
06/22/20051,4641,5201,4601,501.11
06/23/20051,5051,5141,4981,503
06/24/20051,4951,4951,4761,480
06/27/20051,4681,4701,4561,464
06/28/20051,4611,4981,4561,491
06/29/20051,4931,5071,4741,482
06/30/20051,4891,5161,4871,509
07/01/20051,5021,5291,4941,526
07/04/20051,5291,5291,5101,518
07/05/20051,5111,5211,4991,504
07/06/20051,4991,5141,4991,505
07/07/20051,5071,5181,4321,467
07/08/20051,4821,4951,4741,493
07/11/20051,5061,5141,5011,511
07/12/20051,5161,5251,5061,515
07/13/20051,5251,5411,5051,538
07/14/20051,5531,5641,5411,546
07/15/20051,5431,5681,5361,548
07/18/20051,5501,5541,5381,541
07/19/20051,5491,5491,5281,532
07/20/20051,5321,5721,5321,570
07/21/20051,5851,5981,5651,574
07/22/20051,5811,5831,5601,575
07/25/20051,5651,5751,5541,575
07/26/20051,5721,5851,5691,578
07/27/20051,5821,5871,5711,581
07/28/20051,5821,5951,5701,571
07/29/20051,5801,5861,5721,574
08/01/20051,5881,5881,5721,578
08/02/20051,5711,5771,5681,574
08/03/20051,5781,5781,5481,563
08/04/20051,5671,5851,5551,571
08/05/20051,5651,5691,5371,540
08/08/20051,5491,5531,5361,543
08/09/20051,5421,5481,5301,533
08/10/20051,5301,5411,5271,534
08/11/20051,5281,5391,4911,503
08/12/20051,5111,5191,5001,518
08/15/20051,5241,5291,5171,517
08/16/20051,5251,5331,5151,524
08/17/20051,5201,5501,5151,542
08/18/20051,5481,5531,5301,535
08/19/20051,5421,5881,5291,533
08/22/20051,5391,5391,5311,536
08/23/20051,5371,5491,5331,538
08/24/20051,5301,5441,5171,528
08/25/20051,5151,5241,5051,509
08/26/20051,5021,5241,5021,509
08/29/20051,5091,5091,5091,509
08/30/20051,5121,5251,5011,503
08/31/20051,5051,5151,5011,508
09/01/20051,5091,5201,4951,500
09/02/20051,5041,5091,4801,499
09/05/20051,5081,5081,4851,488
09/06/20051,4881,5011,4871,496
09/07/20051,5001,5031,4801,485
09/08/20051,4911,4911,4501,462
09/09/20051,4621,4741,4511,460
09/12/20051,4621,4731,4611,464
09/13/20051,4641,4701,4461,452
09/14/20051,4581,4921,4471,490
09/15/20051,4771,4861,4351,442
09/16/20051,4471,4651,4221,437
09/19/20051,4321,4361,4171,426
09/20/20051,4241,4291,4011,413
09/21/20051,4011,4281,4011,420
09/22/20051,4221,4351,4161,421
09/23/20051,4301,4341,4211,432
09/26/20051,4431,4461,4341,444
09/27/20051,4371,4491,4201,440
09/28/20051,4491,4491,4321,436
09/29/20051,4321,4361,4041,411
09/30/20051,4251,4251,3851,392
10/03/20051,3911,4131,3861,389
10/04/20051,3971,3971,3651,383
10/05/20051,3801,3881,3581,360
10/06/20051,3451,3591,3331,342
10/07/20051,3491,3701,3491,353
10/10/20051,3571,3661,3511,361
10/11/20051,3581,3841,3501,353
10/12/20051,3401,3431,2961,297
10/13/20051,2981,3051,2451,268
10/14/20051,2771,3111,2761,287
10/17/20051,2871,3071,2821,302
10/18/20051,3071,3161,3031,306
10/19/20051,3021,3101,2861,290
10/20/20051,3011,3171,2891,295
10/21/20051,2991,3221,2961,320
10/24/20051,3151,3371,3141,322
10/25/20051,3271,3431,3001,333
10/26/20051,3381,3381,3381,338
10/27/20051,3321,3791,2951,314
10/28/20051,3141,3171,2901,306
10/31/20051,3141,3371,3081,334
11/01/20051,3281,3481,3221,340
11/02/20051,3331,3551,3331,354
11/03/20051,3691,3691,3561,364
11/04/20051,3541,3691,3491,356
11/07/20051,3561,3571,3411,347
11/08/20051,3561,3611,3431,350
11/09/20051,3591,3691,3451,350
11/10/20051,3771,3771,3381,350
11/11/20051,3601,3701,3271,330
11/14/20051,3441,3561,3221,347
11/15/20051,3501,3531,3361,345
11/16/20051,3501,3631,3321,334
11/17/20051,3331,3481,3201,335
11/18/20051,3451,3621,3331,356
11/21/20051,3691,3991,3651,392
11/22/20051,4001,4231,3881,416
11/23/20051,4161,4161,3911,398
11/24/20051,4061,4091,3771,380
11/25/20051,3881,3911,3781,382
11/28/20051,3961,4031,3811,390
11/29/20051,3941,4001,3801,389
11/30/20051,3921,4061,3811,385
12/01/20051,3821,4291,3821,423
12/02/20051,4351,4351,4181,434
12/05/20051,4341,4651,4321,455
12/06/20051,4531,5321,4531,493
12/07/20051,4931,5081,4741,484
12/08/20051,4851,5021,4721,500
12/09/20051,4981,5341,4881,530
12/12/20051,5301,5301,4941,510
12/13/20051,5061,5151,5011,505
12/14/20051,5071,5281,5061,523
12/15/20051,5231,5361,5211,532
12/16/20051,5321,5711,5251,555
12/19/20051,5621,5621,5231,528
12/20/20051,5281,5361,5061,514
12/21/20051,5151,5401,5151,520
12/22/20051,5221,5491,5161,534
12/23/20051,5361,5491,5281,544
12/26/20051,5441,5441,5441,544
12/27/20051,5441,5441,5441,544
12/28/20051,5601,5711,5351,553.29
12/29/20051,5481,5651,5401,545
12/30/20051,5601,5601,5271,535