NXT.L
NEXT plc
16:07:46
14140 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14140
Day High₺14430.47
NXT.L: NEXT plc Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,727.7826
CLOSE 4,732.6877
Low
LOW 3,715
High
HIGH 5,620
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 3,730 | 3,781 | 3,715 | 3,772 |
| 01/03/2013 | 3,855 | 3,935 | 3,844 | 3,873 |
| 01/04/2013 | 3,881 | 3,911 | 3,864 | 3,905 |
| 01/07/2013 | 3,899 | 3,909.36 | 3,879 | 3,890 |
| 01/08/2013 | 3,894 | 3,931 | 3,873.4 | 3,924 |
| 01/09/2013 | 3,931 | 3,936 | 3,878 | 3,901 |
| 01/10/2013 | 3,898 | 3,949.44 | 3,889 | 3,925 |
| 01/11/2013 | 3,934 | 3,999 | 3,926 | 3,995 |
| 01/14/2013 | 4,010 | 4,010 | 3,940 | 3,960 |
| 01/15/2013 | 3,960 | 3,975 | 3,927.64 | 3,975 |
| 01/16/2013 | 3,976 | 3,985 | 3,942 | 3,966 |
| 01/17/2013 | 3,970 | 4,002 | 3,962 | 3,999 |
| 01/18/2013 | 3,999 | 4,015 | 3,960 | 3,968 |
| 01/21/2013 | 3,984 | 4,004 | 3,949 | 3,970 |
| 01/22/2013 | 3,995 | 4,046 | 3,988 | 4,031 |
| 01/23/2013 | 4,028 | 4,049 | 3,971 | 4,007 |
| 01/24/2013 | 4,007 | 4,056 | 3,995 | 4,040 |
| 01/25/2013 | 4,026 | 4,092.24 | 4,021 | 4,059 |
| 01/28/2013 | 4,053 | 4,097 | 4,053 | 4,067 |
| 01/29/2013 | 4,073 | 4,083 | 4,051 | 4,083 |
| 01/30/2013 | 4,083 | 4,110.92 | 4,067 | 4,088 |
| 01/31/2013 | 4,086 | 4,108 | 4,039 | 4,058 |
| 02/01/2013 | 4,063 | 4,112 | 4,063 | 4,098 |
| 02/04/2013 | 4,099 | 4,149 | 4,081.06 | 4,103 |
| 02/05/2013 | 4,105 | 4,133 | 4,086 | 4,104 |
| 02/06/2013 | 4,111 | 4,138 | 4,095 | 4,128 |
| 02/07/2013 | 4,126 | 4,157 | 4,100 | 4,111 |
| 02/08/2013 | 4,131 | 4,140.19 | 4,108 | 4,123 |
| 02/11/2013 | 4,119 | 4,127.35 | 4,078 | 4,091 |
| 02/12/2013 | 4,097 | 4,149 | 4,084 | 4,141 |
| 02/13/2013 | 4,129 | 4,159 | 4,100 | 4,132 |
| 02/14/2013 | 4,200 | 4,208.5 | 4,167 | 4,182 |
| 02/15/2013 | 4,189 | 4,189 | 4,139 | 4,175 |
| 02/18/2013 | 4,175 | 4,195.22 | 4,142 | 4,162 |
| 02/19/2013 | 4,151 | 4,210 | 4,150 | 4,200 |
| 02/20/2013 | 4,194 | 4,236.6 | 4,192.53 | 4,226 |
| 02/21/2013 | 4,210 | 4,243.84 | 4,195 | 4,214 |
| 02/22/2013 | 4,219 | 4,260 | 4,202.04 | 4,246 |
| 02/25/2013 | 4,225 | 4,227.72 | 4,168 | 4,176 |
| 02/26/2013 | 4,189 | 4,199 | 4,134.68 | 4,178 |
| 02/27/2013 | 4,179 | 4,184 | 4,154 | 4,175 |
| 02/28/2013 | 4,184 | 4,213 | 4,175 | 4,199 |
| 03/01/2013 | 4,201 | 4,265 | 4,201 | 4,247 |
| 03/04/2013 | 4,159 | 4,195 | 4,104 | 4,141 |
| 03/05/2013 | 4,168 | 4,208 | 4,158 | 4,180 |
| 03/06/2013 | 4,171 | 4,228 | 4,171 | 4,187 |
| 03/07/2013 | 4,194 | 4,216 | 4,174 | 4,193 |
| 03/08/2013 | 4,200 | 4,203 | 4,134 | 4,173 |
| 03/11/2013 | 4,170 | 4,185 | 4,146 | 4,159 |
| 03/12/2013 | 4,163 | 4,167 | 4,102.62 | 4,115 |
| 03/13/2013 | 4,110 | 4,113 | 4,057 | 4,110 |
| 03/14/2013 | 4,121 | 4,154 | 4,111 | 4,150 |
| 03/15/2013 | 4,149 | 4,163 | 4,078 | 4,090 |
| 03/18/2013 | 4,050 | 4,151.39 | 4,044 | 4,134 |
| 03/19/2013 | 4,135 | 4,151 | 4,108 | 4,110 |
| 03/20/2013 | 4,135 | 4,168.62 | 4,126 | 4,147 |
| 03/21/2013 | 4,100 | 4,327 | 4,092 | 4,314 |
| 03/22/2013 | 4,300 | 4,373 | 4,282 | 4,361 |
| 03/25/2013 | 4,375 | 4,381 | 4,302 | 4,320 |
| 03/26/2013 | 4,331 | 4,386 | 4,331 | 4,365 |
| 03/27/2013 | 4,384 | 4,385 | 4,318 | 4,356 |
| 03/28/2013 | 4,348 | 4,377 | 4,323 | 4,366 |
| 04/02/2013 | 4,362 | 4,423.36 | 4,362 | 4,408 |
| 04/03/2013 | 4,411 | 4,435 | 4,381 | 4,397 |
| 04/04/2013 | 4,384 | 4,397 | 4,320 | 4,325 |
| 04/05/2013 | 4,260 | 4,260 | 4,158 | 4,170 |
| 04/08/2013 | 4,204 | 4,204 | 4,154 | 4,175 |
| 04/09/2013 | 4,199 | 4,208 | 4,182 | 4,197 |
| 04/10/2013 | 4,200 | 4,275 | 4,178.76 | 4,273 |
| 04/11/2013 | 4,283 | 4,341 | 4,283 | 4,336 |
| 04/12/2013 | 4,365 | 4,379 | 4,343 | 4,368 |
| 04/15/2013 | 4,380 | 4,394 | 4,352 | 4,372 |
| 04/16/2013 | 4,348 | 4,384 | 4,338 | 4,348 |
| 04/17/2013 | 4,379 | 4,395 | 4,300 | 4,311 |
| 04/18/2013 | 4,312 | 4,330 | 4,282 | 4,303 |
| 04/19/2013 | 4,298 | 4,334 | 4,256.49 | 4,320 |
| 04/22/2013 | 4,328 | 4,348 | 4,281 | 4,299 |
| 04/23/2013 | 4,302 | 4,409 | 4,301 | 4,394 |
| 04/24/2013 | 4,385 | 4,406 | 4,357.4 | 4,401 |
| 04/25/2013 | 4,392 | 4,401 | 4,349 | 4,381 |
| 04/26/2013 | 4,359 | 4,409 | 4,351 | 4,408 |
| 04/29/2013 | 4,404 | 4,426 | 4,371 | 4,420 |
| 04/30/2013 | 4,424 | 4,439 | 4,335 | 4,359 |
| 05/01/2013 | 4,360 | 4,392 | 4,321 | 4,359 |
| 05/02/2013 | 4,348 | 4,406 | 4,343 | 4,389 |
| 05/03/2013 | 4,391 | 4,441 | 4,381 | 4,425 |
| 05/07/2013 | 4,424 | 4,444 | 4,381 | 4,406 |
| 05/08/2013 | 4,457 | 4,622 | 4,446 | 4,601 |
| 05/09/2013 | 4,605 | 4,617 | 4,546 | 4,560 |
| 05/10/2013 | 4,557 | 4,569 | 4,519 | 4,567 |
| 05/13/2013 | 4,562 | 4,598 | 4,562 | 4,592 |
| 05/14/2013 | 4,594 | 4,614 | 4,582 | 4,600 |
| 05/15/2013 | 4,588 | 4,621 | 4,557 | 4,615 |
| 05/16/2013 | 4,616 | 4,666 | 4,615 | 4,655 |
| 05/17/2013 | 4,658 | 4,698 | 4,633 | 4,693 |
| 05/20/2013 | 4,605 | 4,675 | 4,587 | 4,675 |
| 05/21/2013 | 4,675 | 4,715 | 4,662 | 4,715 |
| 05/22/2013 | 4,707 | 4,780 | 4,698 | 4,749 |
| 05/23/2013 | 4,705 | 4,719 | 4,670 | 4,691 |
| 05/24/2013 | 4,630 | 4,654 | 4,565 | 4,580 |
| 05/28/2013 | 4,632 | 4,693 | 4,629 | 4,673 |
| 05/29/2013 | 4,671 | 4,674 | 4,629 | 4,638 |
| 05/30/2013 | 4,629 | 4,659 | 4,614 | 4,659 |
| 05/31/2013 | 4,660 | 4,660 | 4,586 | 4,619 |
| 06/03/2013 | 4,610 | 4,658 | 4,588 | 4,624 |
| 06/04/2013 | 4,641 | 4,695 | 4,635 | 4,687 |
| 06/05/2013 | 4,664 | 4,664 | 4,592 | 4,603 |
| 06/06/2013 | 4,605 | 4,646 | 4,576 | 4,580 |
| 06/07/2013 | 4,591 | 4,630 | 4,543 | 4,601 |
| 06/10/2013 | 4,593 | 4,684 | 4,578 | 4,666 |
| 06/11/2013 | 4,648 | 4,648 | 4,551 | 4,590 |
| 06/12/2013 | 4,581 | 4,628 | 4,581 | 4,600 |
| 06/13/2013 | 4,566 | 4,593 | 4,535 | 4,588 |
| 06/14/2013 | 4,602 | 4,602 | 4,532 | 4,553 |
| 06/17/2013 | 4,573 | 4,615 | 4,571 | 4,585 |
| 06/18/2013 | 4,577 | 4,600 | 4,558 | 4,599 |
| 06/19/2013 | 4,597 | 4,616 | 4,563 | 4,605 |
| 06/20/2013 | 4,568 | 4,581 | 4,486 | 4,506 |
| 06/21/2013 | 4,529 | 4,617 | 4,467 | 4,467 |
| 06/24/2013 | 4,448 | 4,473.56 | 4,410 | 4,425 |
| 06/25/2013 | 4,454 | 4,530 | 4,431 | 4,523 |
| 06/26/2013 | 4,458 | 4,500.72 | 4,439 | 4,495 |
| 06/27/2013 | 4,509 | 4,616 | 4,497 | 4,587 |
| 06/28/2013 | 4,590 | 4,596 | 4,541 | 4,558 |
| 07/01/2013 | 4,600 | 4,662 | 4,586 | 4,648 |
| 07/02/2013 | 4,665 | 4,681 | 4,609 | 4,633 |
| 07/03/2013 | 4,611 | 4,718 | 4,609 | 4,659 |
| 07/04/2013 | 4,680 | 4,743 | 4,657 | 4,730 |
| 07/05/2013 | 4,736 | 4,811 | 4,712 | 4,740 |
| 07/08/2013 | 4,761 | 4,819 | 4,740 | 4,772 |
| 07/09/2013 | 4,796 | 4,801.1 | 4,733 | 4,770 |
| 07/10/2013 | 4,758 | 4,783 | 4,727 | 4,769 |
| 07/11/2013 | 4,809 | 4,809 | 4,729 | 4,791 |
| 07/12/2013 | 4,801 | 4,820 | 4,759 | 4,766 |
| 07/15/2013 | 4,788 | 4,824 | 4,775.23 | 4,800 |
| 07/16/2013 | 4,802 | 4,834 | 4,757 | 4,757 |
| 07/17/2013 | 4,763 | 4,805 | 4,724 | 4,795 |
| 07/18/2013 | 4,806 | 4,894 | 4,791 | 4,872 |
| 07/19/2013 | 4,856 | 4,872 | 4,825 | 4,861 |
| 07/22/2013 | 4,854 | 4,879 | 4,840 | 4,865 |
| 07/23/2013 | 4,891 | 4,891 | 4,843 | 4,843 |
| 07/24/2013 | 4,844 | 4,871 | 4,838 | 4,859 |
| 07/25/2013 | 4,847 | 4,877 | 4,811 | 4,869 |
| 07/26/2013 | 4,885 | 4,908 | 4,837 | 4,851 |
| 07/29/2013 | 4,874 | 4,927 | 4,859 | 4,902 |
| 07/30/2013 | 5,050 | 5,080 | 4,989 | 5,020 |
| 07/31/2013 | 4,970 | 5,055 | 4,898 | 4,990 |
| 08/01/2013 | 5,005 | 5,030 | 4,980 | 5,030 |
| 08/02/2013 | 5,025 | 5,035 | 4,999 | 5,020 |
| 08/05/2013 | 5,030 | 5,040 | 4,999 | 5,020 |
| 08/06/2013 | 5,010 | 5,025 | 4,981 | 5,015 |
| 08/07/2013 | 4,998 | 5,065 | 4,994 | 5,025 |
| 08/08/2013 | 5,025 | 5,035 | 4,966.53 | 4,998 |
| 08/09/2013 | 4,981 | 4,981 | 4,906 | 4,934 |
| 08/12/2013 | 4,956 | 4,956 | 4,839 | 4,855 |
| 08/13/2013 | 4,870 | 4,899 | 4,840 | 4,864 |
| 08/14/2013 | 4,871 | 4,896 | 4,846 | 4,859 |
| 08/15/2013 | 4,867 | 4,867 | 4,775 | 4,812 |
| 08/16/2013 | 4,811 | 4,832 | 4,794 | 4,832 |
| 08/19/2013 | 4,827 | 4,865 | 4,798 | 4,800 |
| 08/20/2013 | 4,791 | 4,828 | 4,781 | 4,817 |
| 08/21/2013 | 4,817 | 4,835 | 4,796 | 4,800 |
| 08/22/2013 | 4,790 | 4,885 | 4,790 | 4,860 |
| 08/23/2013 | 4,850 | 4,930 | 4,838 | 4,916 |
| 08/27/2013 | 4,996 | 5,040 | 4,961 | 4,990 |
| 08/28/2013 | 4,980 | 4,980 | 4,877 | 4,916 |
| 08/29/2013 | 4,922 | 4,965 | 4,900 | 4,942 |
| 08/30/2013 | 4,952 | 4,955 | 4,878 | 4,894 |
| 09/02/2013 | 4,919 | 4,995 | 4,915 | 4,991 |
| 09/03/2013 | 4,985 | 5,010 | 4,936 | 4,974 |
| 09/04/2013 | 4,969 | 5,000.97 | 4,939 | 4,988 |
| 09/05/2013 | 5,015 | 5,075 | 4,998 | 5,075 |
| 09/06/2013 | 5,050 | 5,075 | 5,005 | 5,050 |
| 09/09/2013 | 5,045 | 5,090 | 5,035 | 5,075 |
| 09/10/2013 | 5,100 | 5,175 | 5,085 | 5,160 |
| 09/11/2013 | 5,160 | 5,200 | 5,140 | 5,190 |
| 09/12/2013 | 5,110 | 5,225 | 5,105 | 5,205 |
| 09/13/2013 | 5,200 | 5,230 | 5,165 | 5,185 |
| 09/16/2013 | 5,235 | 5,255 | 5,175 | 5,200 |
| 09/17/2013 | 5,195 | 5,226.67 | 5,155 | 5,155 |
| 09/18/2013 | 5,180 | 5,205 | 5,130 | 5,140 |
| 09/19/2013 | 5,195 | 5,215 | 5,105 | 5,115 |
| 09/20/2013 | 5,115 | 5,130 | 5,090 | 5,115 |
| 09/23/2013 | 5,120 | 5,124.97 | 5,095 | 5,110 |
| 09/24/2013 | 5,105 | 5,180 | 5,095 | 5,150 |
| 09/25/2013 | 5,130 | 5,160 | 5,105 | 5,140 |
| 09/26/2013 | 5,150 | 5,175 | 5,135 | 5,175 |
| 09/27/2013 | 5,175 | 5,200 | 5,150 | 5,170 |
| 09/30/2013 | 5,110 | 5,160 | 5,100 | 5,160 |
| 10/01/2013 | 5,165 | 5,185 | 5,125 | 5,175 |
| 10/02/2013 | 5,160 | 5,175 | 5,120 | 5,140 |
| 10/03/2013 | 5,120 | 5,165 | 5,105 | 5,140 |
| 10/04/2013 | 5,125 | 5,125 | 5,070 | 5,090 |
| 10/07/2013 | 5,070 | 5,080 | 4,985 | 5,030 |
| 10/08/2013 | 5,020 | 5,020 | 4,908 | 4,955 |
| 10/09/2013 | 4,937 | 4,955 | 4,916 | 4,940 |
| 10/10/2013 | 4,928 | 4,978 | 4,911 | 4,960 |
| 10/11/2013 | 4,977 | 5,060 | 4,954 | 5,040 |
| 10/14/2013 | 5,055 | 5,075 | 5,010 | 5,025 |
| 10/15/2013 | 5,040 | 5,080 | 5,039.35 | 5,070 |
| 10/16/2013 | 5,050 | 5,121.3 | 5,015 | 5,120 |
| 10/17/2013 | 5,085 | 5,155 | 5,060 | 5,150 |
| 10/18/2013 | 5,165 | 5,180 | 5,125 | 5,160 |
| 10/21/2013 | 5,165 | 5,205 | 5,155 | 5,190 |
| 10/22/2013 | 5,195 | 5,250 | 5,190 | 5,225 |
| 10/23/2013 | 5,230 | 5,270 | 5,225 | 5,250 |
| 10/24/2013 | 5,245 | 5,265 | 5,195 | 5,210 |
| 10/25/2013 | 5,210 | 5,240 | 5,170 | 5,205 |
| 10/28/2013 | 5,210 | 5,235 | 5,200 | 5,215 |
| 10/29/2013 | 5,235 | 5,250 | 5,185 | 5,205 |
| 10/30/2013 | 5,385 | 5,620 | 5,385 | 5,450 |
| 10/31/2013 | 5,495 | 5,550 | 5,380 | 5,445 |
| 11/01/2013 | 5,455 | 5,515 | 5,425 | 5,475 |
| 11/04/2013 | 5,515 | 5,555 | 5,495 | 5,515 |
| 11/05/2013 | 5,525 | 5,535 | 5,464.45 | 5,510 |
| 11/06/2013 | 5,515 | 5,555 | 5,515 | 5,535 |
| 11/07/2013 | 5,535 | 5,605 | 5,510 | 5,540 |
| 11/08/2013 | 5,525 | 5,525 | 5,455 | 5,505 |
| 11/11/2013 | 5,525 | 5,539.9 | 5,465 | 5,480 |
| 11/12/2013 | 5,480 | 5,500 | 5,453.6 | 5,480 |
| 11/13/2013 | 5,475 | 5,480 | 5,425 | 5,450 |
| 11/14/2013 | 5,470 | 5,520 | 5,470 | 5,485 |
| 11/15/2013 | 5,465 | 5,505 | 5,435 | 5,495 |
| 11/18/2013 | 5,470 | 5,515 | 5,440 | 5,490 |
| 11/19/2013 | 5,490 | 5,490 | 5,460 | 5,470 |
| 11/20/2013 | 5,430 | 5,455 | 5,415 | 5,440 |
| 11/21/2013 | 5,435 | 5,450 | 5,400 | 5,400 |
| 11/22/2013 | 5,395 | 5,420 | 5,365 | 5,420 |
| 11/25/2013 | 5,435 | 5,495 | 5,425 | 5,485 |
| 11/26/2013 | 5,485 | 5,520 | 5,460 | 5,515 |
| 11/27/2013 | 5,500 | 5,555 | 5,490 | 5,530 |
| 11/28/2013 | 5,540 | 5,555 | 5,485 | 5,510 |
| 11/29/2013 | 5,490 | 5,525 | 5,490 | 5,495 |
| 12/02/2013 | 5,495 | 5,518.5 | 5,395 | 5,400 |
| 12/03/2013 | 5,420 | 5,575 | 5,420 | 5,515 |
| 12/04/2013 | 5,530 | 5,595 | 5,515 | 5,545 |
| 12/05/2013 | 5,510 | 5,510 | 5,460 | 5,470 |
| 12/06/2013 | 5,465 | 5,490 | 5,420 | 5,445 |
| 12/09/2013 | 5,450 | 5,475 | 5,420 | 5,450 |
| 12/10/2013 | 5,445 | 5,460 | 5,405 | 5,410 |
| 12/11/2013 | 5,410 | 5,481.1 | 5,410 | 5,440 |
| 12/12/2013 | 5,425 | 5,460 | 5,395 | 5,415 |
| 12/13/2013 | 5,435 | 5,490 | 5,420 | 5,465 |
| 12/16/2013 | 5,440 | 5,475 | 5,410 | 5,445 |
| 12/17/2013 | 5,445 | 5,450 | 5,382.49 | 5,390 |
| 12/18/2013 | 5,405 | 5,420 | 5,335 | 5,335 |
| 12/19/2013 | 5,350 | 5,445 | 5,350 | 5,410 |
| 12/20/2013 | 5,420 | 5,435 | 5,355 | 5,375 |
| 12/23/2013 | 5,375 | 5,462.73 | 5,370 | 5,445 |
| 12/24/2013 | 5,435 | 5,438.65 | 5,325 | 5,435 |
| 12/27/2013 | 5,460 | 5,500 | 5,430 | 5,470 |
| 12/30/2013 | 5,455 | 5,471.25 | 5,435 | 5,455 |
| 12/31/2013 | 5,465 | 5,519.83 | 5,418.65 | 5,450 |