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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,130.9764
CLOSE 1,129.4469

Low

LOW 780.5

High

HIGH 1,682
DATEOPENHIGHLOWCLOSE
01/02/20081,6271,6821,6111,666
01/03/20081,6201,6291,5221,552
01/04/20081,5411,5521,4571,464
01/07/20081,4601,4701,3791,396
01/08/20081,4171,4311,3701,407
01/09/20081,3391,3591,2881,331
01/10/20081,3491,3781,2841,294
01/11/20081,2841,3821,2561,368
01/14/20081,3581,4281,3381,383
01/15/20081,3801,3801,3261,326
01/16/20081,3211,3691,2861,328
01/17/20081,3431,3801,3321,350
01/18/20081,3511,4121,3241,380
01/21/20081,3461,3801,2851,300
01/22/20081,2801,3461,2391,335
01/23/20081,3671,4151,3351,366
01/24/20081,4201,4551,3651,431
01/25/20081,4461,4601,3651,375
01/28/20081,3621,3971,3431,355
01/29/20081,3741,3971,3411,374
01/30/20081,3871,4061,3451,356
01/31/20081,3671,4041,3321,403
02/01/20081,4231,4761,4061,475
02/04/20081,4801,5271,4781,522
02/05/20081,5101,5171,4011,413
02/06/20081,3981,4501,3911,443
02/07/20081,4291,4451,3841,403
02/08/20081,4141,4301,3851,397
02/11/20081,3901,4141,3691,382
02/12/20081,3951,4251,3711,424
02/13/20081,4161,4271,3831,417
02/14/20081,4271,4481,3791,387
02/15/20081,3941,4011,3301,337
02/18/20081,3501,3831,3431,380
02/19/20081,3521,3951,3371,378
02/20/20081,3511,3711,3351,346
02/21/20081,3651,3911,3441,357
02/22/20081,3431,3441,2831,291
02/25/20081,3131,3531,2931,353
02/26/20081,3581,3691,3171,339
02/27/20081,3401,3611,2971,332
02/28/20081,3291,3371,3041,305
02/29/20081,3201,3361,2791,289
03/03/20081,2781,2851,2481,251
03/04/20081,2551,2921,2541,269
03/05/20081,2841,3061,2741,302
03/06/20081,3001,3021,2631,276
03/07/20081,2511,2561,2101,224
03/10/20081,2141,2271,2001,203
03/11/20081,2031,2401,1931,215
03/12/20081,2401,2411,2181,223
03/13/20081,1951,2071,1501,174
03/14/20081,1731,1941,1461,154
03/17/20081,1211,1461,1121,116
03/18/20081,1371,2111,1251,179
03/19/20081,1551,2031,0981,108
03/20/20081,0941,1711,0711,149
03/25/20081,1671,1891,1511,180
03/26/20081,1721,1911,1551,185
03/27/20081,1911,2221,1611,198
03/28/20081,1991,1991,1541,161
03/31/20081,1501,1501,1231,139
04/01/20081,1321,2191,1321,216
04/02/20081,2251,2291,2021,224
04/03/20081,2291,2521,2041,216
04/04/20081,2121,2341,2081,216
04/07/20081,2171,2461,2131,232
04/08/20081,2201,2381,1891,195
04/09/20081,1921,2001,1561,164
04/10/20081,1591,1781,1211,138
04/11/20081,1431,1541,1071,118
04/14/20081,1121,1141,0951,100
04/15/20081,1041,1151,0721,081
04/16/20081,0881,1481,0771,148
04/17/20081,1501,1501,0631,103
04/18/20081,1131,1601,1031,145
04/21/20081,1441,1611,1141,125
04/22/20081,1221,1241,0861,099
04/23/20081,1001,1211,0851,116
04/24/20081,1061,1061,0541,073
04/25/20081,0771,1081,0731,097
04/28/20081,0971,1431,0951,125
04/29/20081,1221,1321,1101,122
04/30/20081,1161,1551,1091,146
05/01/20081,1551,1571,1301,147
05/02/20081,1541,2621,1541,225
05/06/20081,2281,2281,1731,178
05/07/20081,1791,2441,1791,228
05/08/20081,2681,3311,2511,302
05/09/20081,2981,3221,2711,290
05/12/20081,2961,3401,2851,309
05/13/20081,3211,3321,2571,266
05/14/20081,2691,2781,2341,243
05/15/20081,2421,2501,2061,239
05/16/20081,2501,3161,2421,285
05/19/20081,2921,2951,2631,284
05/20/20081,2701,2951,2201,220
05/21/20081,2301,2361,1991,203
05/22/20081,1901,2351,1901,222
05/23/20081,2181,2251,2031,203
05/27/20081,2051,2231,1821,185
05/28/20081,1601,1801,1551,168
05/29/20081,1711,1761,1411,146
05/30/20081,1301,1821,1301,157
06/02/20081,1521,1571,1281,133
06/03/20081,1331,1631,1211,157
06/04/20081,1601,1661,1341,157
06/05/20081,1631,1921,1521,185
06/06/20081,1951,2031,1551,155
06/09/20081,1781,1781,1321,138
06/10/20081,1271,1331,0971,097
06/11/20081,0861,095982.51,016
06/12/20081,0111,058985.51,055
06/13/20081,0481,0771,0191,069
06/16/20081,0701,0871,0531,067
06/17/20081,0681,0941,0591,059
06/18/20081,0551,055992.5997.5
06/19/2008985.51,0259551,012
06/20/20081,0191,0469931,002
06/23/2008995.51,008970995
06/24/20081,0251,025944959.5
06/25/2008967.51,0369611,027
06/26/20081,0121,015978.5978.5
06/27/2008967.5982.5949973.5
06/30/2008969984962.5969.5
07/01/2008960.5985903909.5
07/02/2008870870803837.5
07/03/2008824857802.5853.5
07/04/2008860889854.5873
07/07/2008885.5887.5848856
07/08/2008833.5887819873
07/09/2008883.5925.5876.5900.5
07/10/2008874901.5852.5895.5
07/11/2008895904852852
07/14/2008866902.5861.5882
07/15/2008867880.5841868
07/16/2008874.5938859.5921.5
07/17/20089401,005940968
07/18/20089541,033940.51,032
07/21/20081,0301,0311,0001,015
07/22/2008999.51,0219601,012
07/23/20081,0281,0781,0201,064
07/24/20081,0761,0951,0141,016
07/25/2008998.51,044968.51,034
07/28/20081,0171,031991.5994
07/29/2008976.51,011960.51,005
07/30/20081,0601,060971995.5
07/31/2008965991.5935954.5
08/01/2008942.5986.5942.5970.5
08/04/2008965997948.5985
08/05/2008996.51,062992.51,057
08/06/20081,0661,0781,0401,053
08/07/20081,0511,0651,0191,029
08/08/20081,0161,0841,0161,080
08/11/20081,0851,1461,0801,132
08/12/20081,1211,1211,0711,080
08/13/20081,0731,074989.5990.5
08/14/20081,0001,0289811,009
08/15/20081,0151,0481,0151,037
08/18/20081,0381,0431,0031,013
08/19/20081,0131,033987993.5
08/20/2008994.51,003968987
08/21/20089721,001953980
08/22/20089871,026977.51,022
08/26/20081,0131,0529931,043
08/27/20081,0391,0411,0031,015
08/28/20081,0201,0721,0011,057
08/29/20081,0571,0751,0401,061
09/01/20081,0551,0841,0301,073
09/02/20081,0771,1761,0621,133
09/03/20081,1181,1201,0701,092
09/04/20081,0961,1121,0701,082
09/05/20081,0681,1071,0511,083
09/08/20081,1261,1511,1091,134
09/09/20081,1281,1771,1031,143
09/10/20081,1291,1491,0841,120
09/11/20081,1151,1201,0531,086
09/12/20081,0901,1501,0611,149
09/15/20081,1101,1601,0721,142
09/16/20081,1401,1871,1001,133
09/17/20081,1371,1681,0721,072
09/18/20081,1001,1501,0501,112
09/19/20081,1801,2931,1671,247
09/22/20081,2501,2501,1841,199
09/23/20081,1921,1921,1291,146
09/24/20081,1581,1661,1131,143
09/25/20081,1341,1561,0821,122
09/26/20081,1151,1151,0611,085
09/29/20081,0761,1101,0221,029
09/30/20089901,0669741,019
10/01/20081,0281,0651,0101,059
10/02/20081,0711,1531,0431,099
10/03/20081,0951,1501,0331,135
10/06/20081,0991,1211,0271,033
10/07/20081,0501,0879991,059
10/08/20081,0051,162967991.5
10/09/20089981,046942985
10/10/2008886987.5866947.5
10/13/2008951.51,047951.51,047
10/14/20081,1051,105965.51,003
10/15/2008991992.5926.5956.5
10/16/2008925952.5843.5862
10/17/2008900900780.5858
10/20/2008888904.5855900
10/21/2008921960.5900927
10/22/2008899.5926874921
10/23/2008914939874.5896
10/24/2008886886.5830873
10/27/2008845.5903.5829885
10/28/2008911930.5875.5900
10/29/20089421,019927.51,011
10/30/20081,0201,1101,0101,094
10/31/20081,0941,1001,0171,054
11/03/20081,0751,0961,0461,095
11/04/20081,0961,1601,0701,125
11/05/20081,1241,1971,0821,189
11/06/20081,1611,2251,1091,132
11/07/20081,1331,2031,1321,166
11/10/20081,2001,2001,1091,120
11/11/20081,1001,1351,0971,111
11/12/20081,1241,1381,0431,052
11/13/20081,0341,0809941,000
11/14/20081,0481,057969.5981
11/17/2008972.51,000938945
11/18/2008941.5961879940
11/19/2008945972921930
11/20/2008903.5979.5903.5970
11/21/2008983.51,009953970.5
11/24/20089981,069975.51,067
11/25/20081,0631,0691,0311,036
11/26/20081,0071,0569911,034
11/27/20081,0541,0831,0271,073
11/28/20081,0661,1121,0561,108
12/01/20081,1081,1089981,003
12/02/20089731,046952.51,034
12/03/20081,0431,055982.51,013
12/04/20081,0021,0789901,058
12/05/20081,0451,061981.5991.5
12/08/20081,0691,0941,0281,087
12/09/20081,0721,1391,0501,124
12/10/20081,1351,1351,0401,080
12/11/20081,0851,1031,0551,085
12/12/20081,0471,0681,0241,035
12/15/20081,0401,0531,0181,023
12/16/20081,0311,0721,0091,068
12/17/20081,0801,1121,0591,112
12/18/20081,1111,1181,0871,112
12/19/20081,1011,1251,0801,110
12/22/20081,1041,1071,0711,098
12/23/20081,0871,0981,0731,080
12/24/20081,1051,1111,0551,084
12/29/20081,0911,1021,0741,099
12/30/20081,1151,1151,0791,093
12/31/20081,0751,0991,0651,081