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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,201.1825
CLOSE 3,205.0992

Low

LOW 2,549

High

HIGH 3,783
DATEOPENHIGHLOWCLOSE
01/03/20122,7522,803.62,7342,741
01/04/20122,6002,6672,5852,656
01/05/20122,6522,6602,586.752,614
01/06/20122,6112,6132,5712,579
01/09/20122,5752,6042,5492,573
01/10/20122,5892,6302,5802,590
01/11/20122,5872,6032,5542,598
01/12/20122,5932,6022,5492,595
01/13/20122,5922,6282,5812,596
01/16/20122,5832,632.892,5832,607
01/17/20122,6192,6432,6092,627
01/18/20122,6292,6562,6212,643
01/19/20122,6362,6662,6242,629
01/20/20122,6252,6722,6122,657
01/23/20122,6382,6472,6122,614
01/24/20122,6052,6572,5772,597
01/25/20122,6062,627.282,5852,589
01/26/20122,5922,6172,5682,594
01/27/20122,5812,6842,5812,639
01/30/20122,6262,6502,6012,625
01/31/20122,6172,6442,5992,619
02/01/20122,6242,7152,6232,682
02/02/20122,6772,703.052,6702,696
02/03/20122,6962,7982,6902,771
02/06/20122,7662,7892,7552,768
02/07/20122,7672,7732,7192,755
02/08/20122,7512,7582,6962,722
02/09/20122,7192,7342,6982,719
02/10/20122,7402,7722,7072,733
02/13/20122,7392,7512,7282,741
02/14/20122,7322,7652,7162,757
02/15/20122,7702,7882,7642,764
02/16/20122,7502,790.642,7192,779
02/17/20122,7822,7932,7492,784
02/20/20122,7912,7972,7642,780
02/21/20122,7732,7812,7482,767
02/22/20122,7602,7662,7202,728
02/23/20122,7322,7702,7272,754
02/24/20122,7582,7912,7572,760
02/27/20122,7472,7772,7432,763
02/28/20122,7652,7802,7342,760
02/29/20122,7592,7852,7452,771
03/01/20122,7632,7812,7492,769
03/02/20122,7652,7662,7292,745
03/05/20122,7402,7752,7222,746
03/06/20122,7392,7392,6992,708
03/07/20122,7062,7312,7002,731
03/08/20122,7292,763.172,7192,722
03/09/20122,7172,7352,7032,721
03/12/20122,7122,7612,7122,757
03/13/20122,7672,8042,7652,793
03/14/20122,8032,8532,7982,827
03/15/20122,8312,9142,8312,901
03/16/20122,9032,9522,8352,935
03/19/20122,9242,9432,9052,906
03/20/20122,9002,9092,8702,894
03/21/20122,8902,9172,8742,915
03/22/20122,9132,9472,8592,914
03/23/20122,9273,006.932,9272,987
03/26/20123,0003,0342,9893,014
03/27/20123,0193,0432,9952,997
03/28/20122,9883,031.722,9853,009
03/29/20122,9962,9962,9542,980
03/30/20122,9802,9852,9502,983
04/02/20123,0073,0422,9823,041
04/03/20123,0543,0733,036.33,060
04/04/20122,9923,0002,9122,937
04/05/20122,9482,9792,9322,967
04/10/20122,9482,972.772,9312,937
04/11/20122,9272,9582,9092,950
04/12/20122,9362,9822,9302,980
04/13/20122,9732,9762,9372,952
04/16/20122,9382,9582,9292,936
04/17/20122,9052,9542,8992,954
04/18/20122,9462,974.192,9342,971
04/19/20122,9753,0132,9683,013
04/20/20123,0133,0393,0043,032
04/23/20123,0263,0422,9752,999
04/24/20122,9903,0052,9682,984
04/25/20122,9973,0112,9562,976
04/26/20122,9832,9882,9152,933
04/27/20122,9272,9632,9232,958
04/30/20122,9642,9762,9272,929
05/01/20122,9442,9462,8962,896
05/02/20122,9422,9862,9302,971
05/03/20122,9783,0072,9752,990
05/04/20122,9802,9932,9612,968
05/08/20122,9602,9762,9322,945
05/09/20122,9512,9712,9272,969
05/10/20122,9662,9852,9392,953
05/11/20122,9403,0062,9403,000
05/14/20122,9923,0002,9592,985
05/15/20122,9863,0132,9652,985
05/16/20122,9632,9862,9542,969
05/17/20122,9652,9752,9312,938
05/18/20122,9212,9542,8962,899
05/21/20122,8902,9402,8822,930
05/22/20122,9502,982.32,9392,982
05/23/20122,9682,9742,9322,938
05/24/20122,9582,9852,9312,976
05/25/20122,9803,0032,9752,996
05/28/20123,0163,0242,9752,987
05/29/20122,9973,0122,939.633,002
05/30/20122,9993,0242,935.043,013
05/31/20123,0163,035.062,9833,029
06/01/20123,0483,0482,9802,991
06/06/20122,9802,9982,9672,993
06/07/20123,0003,0402,9963,022
06/08/20123,0183,0663,0033,036
06/11/20123,0723,0973,0503,056
06/12/20123,0503,0723,0213,051
06/13/20123,0543,0873,0543,070
06/14/20123,0543,1183,0523,110
06/15/20123,1083,1153,0823,095
06/18/20123,1233,1233,0703,118
06/19/20123,1143,2033,1133,199
06/20/20123,1933,2153,1573,193
06/21/20123,1873,2143,1813,199
06/22/20123,1703,1803,1543,177
06/25/20123,1723,197.853,1503,180
06/26/20123,1793,2023,1773,195
06/27/20123,1403,1693,1323,142
06/28/20123,1523,161.323,1073,161
06/29/20123,2013,2263,1783,199
07/02/20123,1983,1983,1633,195
07/03/20123,2003,2073,1653,196
07/04/20123,1923,2193,1923,201
07/05/20123,2063,2213,1813,221
07/06/20123,2093,2193,1733,191
07/09/20123,1943,198.463,1643,170
07/10/20123,1923,2133,1743,191
07/11/20123,1773,1803,1513,169
07/12/20123,1613,1863,1383,170
07/13/20123,1853,2003,1783,187
07/16/20123,1943,2113,1703,196
07/17/20123,2043,2063,1723,184
07/18/20123,1983,2333,1903,224
07/19/20123,2313,2943,2243,237
07/20/20123,2383,2503,2053,225
07/23/20123,2083,2193,1753,196
07/24/20123,1983,2083,1563,185
07/25/20123,1853,2153,1783,197
07/26/20123,2073,2363,1813,207
07/27/20123,2213,2583,211.033,246
07/30/20123,2503,2713,2293,232
07/31/20123,2343,270.93,2193,219
08/01/20123,3653,4733,3323,427
08/02/20123,4113,4983,407.083,441
08/03/20123,4533,5083,4403,493
08/06/20123,4933,5203,4743,510
08/07/20123,5193,5473,4933,540
08/08/20123,5243,534.723,484.853,525
08/09/20123,5283,5533,5173,553
08/10/20123,5403,5643,5223,560
08/13/20123,5613,5803,5483,561
08/14/20123,5743,595.673,5643,594
08/15/20123,5953,6073,5823,605
08/16/20123,6173,6183,5883,609
08/17/20123,6203,6383,598.413,638
08/20/20123,6433,6483,6243,641
08/21/20123,6483,658.853,6213,633
08/22/20123,6203,627.453,5893,608
08/23/20123,6173,6193,5763,599
08/24/20123,6073,6143,5903,599
08/28/20123,5883,5973,5683,591
08/29/20123,6013,6363,5763,625
08/30/20123,6143,6303,6043,618
08/31/20123,6263,6263,5663,575
09/03/20123,5753,6463,565.033,644
09/04/20123,6193,6283,5643,571
09/05/20123,5723,6143,5723,596
09/06/20123,6143,6263,5843,615
09/07/20123,6163,6343,5813,588
09/10/20123,5823,596.553,549.743,563
09/11/20123,5563,5703,5383,560
09/12/20123,5633,5983,554.63,579
09/13/20123,4623,4673,2713,320
09/14/20123,3573,5633,2953,360
09/17/20123,3623,414.523,3493,401
09/18/20123,4003,4173,3673,400
09/19/20123,4093,440.343,3963,440
09/20/20123,4293,4523,4113,449
09/21/20123,4623,4683,4253,450
09/24/20123,4433,4573,4143,448
09/25/20123,4533,4713,4313,458
09/26/20123,4373,4623,4243,444
09/27/20123,4513,4683,4303,464
09/28/20123,4753,4923,4393,450
10/01/20123,4503,4803,4443,458
10/02/20123,4503,5263,4353,496
10/03/20123,4903,5133,4783,499
10/04/20123,5163,592.363,5073,592
10/05/20123,5923,5933,5433,564
10/08/20123,5553,556.853,5303,541
10/09/20123,5713,5883,5343,571
10/10/20123,5703,6143,5593,593
10/11/20123,5883,6043,5603,576
10/12/20123,5633,5833,5513,565
10/15/20123,5733,6163,5733,595
10/16/20123,6103,6333,5943,617
10/17/20123,6243,6243,5793,600
10/18/20123,6093,6123,5743,600
10/19/20123,5933,642.413,588.413,621
10/22/20123,6173,6353,5953,601
10/23/20123,5993,6123,5703,579
10/24/20123,5903,6013,5563,563
10/25/20123,5633,6293,5583,618
10/26/20123,6013,6253,5873,617
10/29/20123,6163,6163,5823,597
10/30/20123,5873,6053,5803,605
10/31/20123,5903,6043,5383,566
11/01/20123,5823,6773,5693,650
11/02/20123,6413,6743,6363,640
11/05/20123,6323,6343,6023,605
11/06/20123,6123,6313,6063,621
11/07/20123,6373,6373,5953,608
11/08/20123,6253,6283,6033,607
11/09/20123,6253,6273,5853,600
11/12/20123,6043,6093,5783,600
11/13/20123,5993,6233,5923,622
11/14/20123,6213,6403,6083,608
11/15/20123,5963,6053,5483,550
11/16/20123,5753,6243,5423,542
11/19/20123,5603,600.363,5583,600
11/20/20123,5923,6213,5803,600
11/21/20123,5743,6083,5623,582
11/22/20123,5793,607.883,5793,603
11/23/20123,5983,6333,5983,620
11/26/20123,6113,6233,589.33,606
11/27/20123,6183,6413,6083,616
11/28/20123,6133,6633,6033,648
11/29/20123,6593,6693,6363,651
11/30/20123,6443,6933,6343,661
12/03/20123,6703,676.13,6233,639
12/04/20123,6393,6513,6283,640
12/05/20123,6513,6603,6143,648
12/06/20123,6583,7193,655.653,712
12/07/20123,7213,7443,6943,704
12/10/20123,7023,7183,6873,705
12/11/20123,7083,7343,6973,710
12/12/20123,7193,7593,7153,751
12/13/20123,7493,7603,706.993,725
12/14/20123,7333,7593,7113,739
12/17/20123,7463,7513,7043,711
12/18/20123,7273,7533,7203,737
12/19/20123,7403,7833,7273,770
12/20/20123,7713,7773,7273,729
12/21/20123,7243,7363,6933,720
12/24/20123,7243,7423,7163,729
12/27/20123,7463,7563,7113,734
12/28/20123,7373,7433,6943,708
12/31/20123,6923,7183,6873,709