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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,313.1965
CLOSE 2,314.6414

Low

LOW 1,836

High

HIGH 2,832
DATEOPENHIGHLOWCLOSE
01/04/20112,0022,0402,0022,015
01/05/20112,0302,1171,9982,103
01/06/20112,1102,1292,0742,074
01/07/20112,1052,1052,0752,087
01/10/20112,0932,0972,0612,065
01/11/20112,0752,0752,0362,050
01/12/20112,0592,0592,0312,053
01/13/20112,0602,0962,0502,094
01/14/20112,0972,1162,0862,116
01/17/20112,1202,1202,0912,100
01/18/20112,1132,1602,1072,153
01/19/20112,1542,1542,1152,134
01/20/20112,1442,1502,1152,136
01/21/20112,1422,1542,1222,144
01/24/20112,1502,1662,1402,142
01/25/20112,1502,1552,0592,075
01/26/20112,0972,1062,0692,085
01/27/20112,0832,0832,0262,028
01/28/20112,0272,0291,9821,994
01/31/20111,9901,9931,9681,977
02/01/20111,9862,0191,9812,016
02/02/20112,0182,0412,0042,029
02/03/20112,0332,0381,9782,001
02/04/20112,0112,0221,9701,989
02/07/20111,9952,0021,9841,998
02/08/20112,0122,0391,9952,039
02/09/20112,0452,0682,0402,055
02/10/20112,0552,0702,0292,063
02/11/20112,0642,0641,9902,000
02/14/20112,0102,0101,9892,000
02/15/20112,0002,0051,9742,000
02/16/20112,0042,0141,9821,997
02/17/20111,9942,0021,9631,967
02/18/20111,9672,0051,9562,005
02/21/20112,0072,0131,9701,982
02/22/20111,9982,0161,9692,003
02/23/20112,0002,0071,9791,983
02/24/20111,9731,9861,9581,983
02/25/20111,9952,0381,9772,024
02/28/20112,0172,0201,9721,976
03/01/20111,9911,9911,9161,940
03/02/20111,9261,9341,9051,924
03/03/20111,9291,9501,9091,938
03/04/20111,9481,9791,9361,937
03/07/20111,9401,9561,9291,941
03/08/20111,9491,9491,9091,934
03/09/20111,9331,9561,9091,920
03/10/20111,9101,9111,8761,908
03/11/20111,9001,9201,8851,900
03/14/20111,9021,9021,860.021,868
03/15/20111,8441,9161,8361,905
03/16/20111,9061,9511,8931,893
03/17/20111,9011,9631,8901,952
03/18/20111,9501,9601,9211,940
03/21/20111,9531,9581,9241,944
03/22/20111,9411,9541,9241,937
03/23/20111,9301,9691,9111,965
03/24/20112,0252,1032,0082,043
03/25/20112,0552,0582,0062,019
03/28/20112,0252,0361,9972,024
03/29/20112,0502,0782,0412,065
03/30/20112,0702,0701,9912,011
03/31/20112,0112,0211,9691,980
04/01/20112,0042,0091,9652,000
04/04/20112,0012,0491,9962,046
04/05/20112,0502,0642,0282,031
04/06/20112,0602,1202,0602,096
04/07/20112,0952,1032,0472,052
04/08/20112,0672,0852,0522,070
04/11/20112,1162,1162,0702,087
04/12/20112,0782,1012,0622,098
04/13/20112,1112,1502,1102,149
04/14/20112,1462,1682,1402,161
04/15/20112,1622,2122,1622,205
04/18/20112,2082,2272,1742,180
04/19/20112,1952,1952,1632,169
04/20/20112,1832,2192,1762,193
04/21/20112,2152,2482,1992,239
04/26/20112,2402,2402,2082,225
04/27/20112,2282,2332,2052,225
04/28/20112,2322,2492,2232,237
05/03/20112,2282,2362,1892,222
05/04/20112,3002,3532,2862,319
05/05/20112,3342,3362,2952,300
05/06/20112,3092,3302,2682,326
05/09/20112,3222,3262,2792,301
05/10/20112,3002,3362,2992,320
05/11/20112,3272,3592,3042,315
05/12/20112,3042,3242,2912,322
05/13/20112,3282,3342,2662,281
05/16/20112,2732,2862,2412,278
05/17/20112,2732,2852,2442,244
05/18/20112,2632,2692,229.972,242
05/19/20112,2572,2892,2412,268
05/20/20112,2622,2662,2242,226
05/23/20112,2082,2552,2002,249
05/24/20112,2402,2712,2312,248
05/25/20112,1852,2032,1672,195
05/26/20112,1962,2432,1962,232
05/27/20112,2502,2732,2402,253
05/31/20112,2592,2812,2592,270
06/01/20112,2762,2892,2662,268
06/02/20112,2492,2592,2252,254
06/03/20112,2542,2732,2372,268
06/06/20112,2602,2762,2432,275
06/07/20112,2652,2842,2552,272
06/08/20112,2592,2692,2502,258
06/09/20112,2402,2562,2202,254
06/10/20112,2512,2532,1992,209
06/13/20112,2102,2282,198.372,219
06/14/20112,2332,2492,2182,240
06/15/20112,2342,2402,2092,232
06/16/20112,2242,2282,1632,196
06/17/20112,1962,2232,1742,219
06/20/20112,2002,2342,1992,225
06/21/20112,2372,2662,2292,254
06/22/20112,2582,2732,2542,267
06/23/20112,2602,2752,2382,252
06/24/20112,2702,2952,2682,282
06/27/20112,2702,2862,2602,272
06/28/20112,2772,2852,2652,276
06/29/20112,2812,2882,2622,273
06/30/20112,2792,3312,2712,325
07/01/20112,3402,3402,2852,300
07/04/20112,2982,3222,2982,303
07/05/20112,3002,3492,3002,339
07/06/20112,3422,3632,3312,344
07/07/20112,3512,4052,3442,398
07/08/20112,4002,4312,3882,410
07/11/20112,4002,4122,3762,388
07/12/20112,3612,4192,3332,410
07/13/20112,3972,4122,3612,409
07/14/20112,3812,3962,3632,377
07/15/20112,3732,4152,3672,395
07/18/20112,3772,3862,3552,379
07/19/20112,3852,4092,3702,397
07/20/20112,4092,4192,3892,397
07/21/20112,3992,4332,3802,423
07/22/20112,4362,4452,4032,421
07/25/20112,4072,4372,3952,426
07/26/20112,4302,4312,3952,410
07/27/20112,4042,423.592,3882,416
07/28/20112,3962,4212,3732,408
07/29/20112,3872,3892,3602,375
08/01/20112,4052,4052,3022,336
08/02/20112,3282,3732,3152,362
08/03/20112,3412,3942,3112,358
08/04/20112,3812,4052,3522,352
08/05/20112,2932,4002,2772,327
08/08/20112,3072,3452,1962,202
08/09/20112,2022,2512,1132,226
08/10/20112,2662,2922,1492,153
08/11/20112,1802,2192,1112,204
08/12/20112,2172,2792,1672,261
08/15/20112,2772,2952,2592,274
08/16/20112,2622,2852,2362,257
08/17/20112,2522,2662,2262,242
08/18/20112,2262,2262,1552,181
08/19/20112,1772,1902,1082,153
08/22/20112,1422,2452,1422,214
08/23/20112,2342,2782,2202,238
08/24/20112,2552,3042,242.152,280
08/25/20112,2932,3042,2182,243
08/26/20112,2302,2302,2302,230
08/30/20112,2652,2892,2422,286
08/31/20112,2852,3662,2742,360
09/01/20112,3772,3772,3482,362
09/02/20112,3452,3652,3312,353
09/05/20112,3272,3372,2942,304
09/06/20112,2932,3332,2852,304
09/07/20112,3502,3602,3032,317
09/08/20112,3132,3692,3132,348
09/09/20112,3392,3852,3342,347
09/12/20112,3102,3572,3022,339
09/13/20112,3582,3702,2962,335
09/14/20112,4102,5302,4082,483
09/15/20112,5102,5932,5022,588
09/16/20112,6062,6322,5752,618
09/19/20112,5892,6432,5892,617
09/20/20112,5992,6502,5972,649
09/21/20112,6522,6602,6082,643
09/22/20112,6012,6072,5472,574
09/23/20112,5932,5992,5212,564
09/26/20112,5392,5952,5132,547
09/27/20112,5822,6102,5622,592
09/28/20112,5832,6192,5702,605
09/29/20112,5852,6442,5812,611
09/30/20112,6002,6002,5052,532
10/03/20112,4942,5502,4702,540
10/04/20112,5252,5452,4542,504
10/05/20112,5262,5512,4472,447
10/06/20112,4202,4522,4132,446
10/07/20112,4512,5052,4372,502
10/10/20112,5182,5642,5032,558
10/11/20112,5442,5902,5412,584
10/12/20112,5722,6172,5552,601
10/13/20112,5882,6262,5822,609
10/14/20112,6062,6102,5702,610
10/17/20112,6152,6342,5642,574
10/18/20112,5642,5752,5302,558
10/19/20112,5702,5752,5132,540
10/20/20112,5172,6212,5132,614
10/21/20112,6192,6722,6122,668
10/24/20112,6852,6992,6492,650
10/25/20112,6462,6792,6002,611
10/26/20112,5702,5842,5252,557
10/27/20112,6102,6112,5712,588
10/28/20112,6092,6092,5582,580
10/31/20112,5542,5562,5162,556
11/01/20112,5292,5622,4822,557
11/02/20112,6512,7402,6302,723
11/03/20112,6792,7542,6792,731
11/04/20112,7392,7452,7082,724
11/07/20112,7042,7642,6792,756
11/08/20112,7532,7852,7312,746
11/09/20112,7672,7702,6992,748
11/10/20112,7072,7562,7062,748
11/11/20112,7532,7982,7422,785
11/14/20112,795.322,8182,795.322,801
11/15/20112,7882,8072,7612,807
11/16/20112,8062,8322,7762,810
11/17/20112,7952,7962,7452,776
11/18/20112,7562,7742,7412,762
11/21/20112,7492,7502,6732,691
11/22/20112,6972,7252,6782,695
11/23/20112,6482,6622,6142,632
11/24/20112,6332,6582,5762,598
11/25/20112,5992,6162,5462,614
11/28/20112,6302,6862,6102,663
11/29/20112,6492,6812,6382,665
11/30/20112,6512,7202,6292,681
12/01/20112,6952,7152,6602,661
12/02/20112,6862,7292,6732,717
12/05/20112,7362,7372,6482,660
12/06/20112,6402,6452,5572,575
12/07/20112,6042,6042,5512,590
12/08/20112,6032,6202,5822,591
12/09/20112,5702,6082,5572,595
12/12/20112,5962,6482,5902,600
12/13/20112,6032,6172,5772,590
12/14/20112,5862,6262,5702,585
12/15/20112,5852,6302,5812,603
12/16/20112,6042,6202,5972,600
12/19/20112,5842,6202,5782,614
12/20/20112,6192,6442,6032,642
12/21/20112,6502,6752,6352,639
12/22/20112,6362,6822,6362,666
12/23/20112,6922,7012,6802,692
12/28/20112,6952,7162,6722,688
12/29/20112,6882,7372,6832,737
12/30/20112,7412,7692,7352,737