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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,574.8617
CLOSE 6,576.8182

Low

LOW 5,455

High

HIGH 7,275
DATEOPENHIGHLOWCLOSE
01/02/20145,4855,5655,4555,530
01/03/20145,9006,143.025,8856,085
01/06/20146,0906,1706,042.56,170
01/07/20146,2506,2556,0806,130
01/08/20146,1256,1756,1106,170
01/09/20146,1706,195.26,011.446,050
01/10/20146,0606,1906,0606,160
01/13/20146,1656,2056,1306,195
01/14/20146,1656,2306,1256,200
01/15/20146,1606,2256,1206,225
01/16/20146,2306,2606,1356,165
01/17/20146,1706,2306,1256,145
01/20/20146,1556,2756,1506,255
01/21/20146,2606,3656,229.536,335
01/22/20146,3406,409.56,2806,365
01/23/20146,3556,425.486,3106,350
01/24/20146,3656,4056,2656,280
01/27/20146,2706,317.476,152.166,175
01/28/20146,1956,2456,1406,170
01/29/20146,2556,2906,1456,230
01/30/20146,1956,2406,1506,240
01/31/20146,2156,252.756,1306,250
02/03/20146,2406,2806,177.376,190
02/04/20146,1506,211.46,0906,135
02/05/20146,1256,2106,1056,145
02/06/20146,1756,3306,1756,295
02/07/20146,3256,3556,2906,305
02/10/20146,2956,3306,2256,235
02/11/20146,3006,3656,2506,360
02/12/20146,3856,4456,3506,430
02/13/20146,4456,5056,3506,415
02/14/20146,4106,4256,3506,395
02/17/20146,3906,4606,3906,440
02/18/20146,4706,5306,4306,515
02/19/20146,5056,5656,4656,490
02/20/20146,4756,5456,4406,540
02/21/20146,5906,6006,4906,515
02/24/20146,5106,6006,4806,580
02/25/20146,5806,6406,5606,630
02/26/20146,6356,6356,573.66,600
02/27/20146,5856,6506,5606,645
02/28/20146,6456,7356,6156,735
03/03/20146,6506,6656,5906,650
03/04/20146,6956,7606,6756,725
03/05/20146,7306,7606,6906,710
03/06/20146,7106,7356,6506,685
03/07/20146,6756,7006,5506,550
03/10/20146,5356,669.756,5106,595
03/11/20146,6206,7456,6056,745
03/12/20146,7256,7956,6556,695
03/13/20146,6906,7156,6006,605
03/14/20146,5706,6206,5506,585
03/17/20146,5806,7356,5506,715
03/18/20146,6506,6806,564.256,565
03/19/20146,5806,620.346,5106,580
03/20/20146,6556,7456,621.986,730
03/21/20146,7456,779.816,6956,700
03/24/20146,6806,7356,6756,715
03/25/20146,7506,835.846,7256,820
03/26/20146,8506,9606,8496,945
03/27/20146,9356,9356,7356,745
03/28/20146,7556,7906,6506,700
03/31/20146,7206,7506,6006,600
04/01/20146,6456,7106,5906,680
04/02/20146,6556,7306,6306,630
04/03/20146,6506,7706,6456,755
04/04/20146,7656,7806,6706,695
04/07/20146,6456,6456,5856,615
04/08/20146,5856,5956,3956,410
04/09/20146,4556,5206,4306,465
04/10/20146,4856,5806,478.426,540
04/11/20146,4956,5006,3656,390
04/14/20146,3756,3856,253.376,310
04/15/20146,2856,3856,2306,235
04/16/20146,2806,3806,2756,360
04/17/20146,3706,5106,3506,490
04/22/20146,5056,5886,4906,540
04/23/20146,5606,5656,4006,440
04/24/20146,4406,495.756,357.596,395
04/25/20146,4056,4056,287.686,335
04/28/20146,3406,4206,2756,410
04/29/20146,4106,5006,3656,485
04/30/20146,6456,6906,3806,520
05/01/20146,5406,6506,5056,650
05/02/20146,6506,6756,5956,610
05/06/20146,5856,614.256,5306,550
05/07/20146,5606,5806,4856,495
05/08/20146,4906,5306,4606,480
05/09/20146,4706,5456,4456,465
05/12/20146,4856,5156,4356,505
05/13/20146,5406,5456,4756,535
05/14/20146,5356,5756,5206,565
05/15/20146,5806,6306,3856,405
05/16/20146,4156,4306,292.276,400
05/19/20146,4256,5106,3706,480
05/20/20146,4956,6006,4756,570
05/21/20146,5856,6256,5356,615
05/22/20146,6256,6756,5806,660
05/23/20146,6606,6706,5356,550
05/27/20146,5906,664.986,5756,645
05/28/20146,6306,6956,6256,675
05/29/20146,6506,6756,6006,625
05/30/20146,6306,668.176,6056,640
06/02/20146,6606,7006,6506,675
06/03/20146,6656,6806,5606,590
06/04/20146,5806,6456,5706,645
06/05/20146,6056,6756,4606,640
06/06/20146,6356,6756,5806,630
06/09/20146,6256,6606,6056,625
06/10/20146,6356,6556,5006,515
06/11/20146,5256,5406,4056,440
06/12/20146,4606,4706,3756,425
06/13/20146,4006,4206,1656,250
06/16/20146,2506,3556,229.276,320
06/17/20146,3206,4006,3056,315
06/18/20146,3206,3506,2706,300
06/19/20146,3406,4006,3006,365
06/20/20146,3506,3906,3206,355
06/23/20146,3506,3506,2506,330
06/24/20146,3356,4056,2656,395
06/25/20146,3756,4156,3456,400
06/26/20146,4156,4856,3906,465
06/27/20146,4756,5106,438.26,480
06/30/20146,4956,5506,4356,475
07/01/20146,5106,5456,4306,545
07/02/20146,5406,5556,4956,540
07/03/20146,5556,6406,5256,620
07/04/20146,6256,6256,5706,585
07/07/20146,6056,6056,5406,575
07/08/20146,5806,5806,4806,495
07/09/20146,3656,4006,2856,365
07/10/20146,3656,4806,3406,455
07/11/20146,4956,5556,436.56,500
07/14/20146,5056,5456,4806,510
07/15/20146,5106,5356,4706,475
07/16/20146,5006,5206,4556,505
07/17/20146,4906,5206,4506,490
07/18/20146,4706,5406,4156,530
07/21/20146,5406,5456,4556,460
07/22/20146,4906,5206,4506,505
07/23/20146,5056,5706,4896,555
07/24/20146,5706,6356,5156,615
07/25/20146,5956,648.56,5656,580
07/28/20146,5956,6056,4906,520
07/29/20146,6556,742.46,627.726,690
07/30/20146,6956,7306,6306,720
07/31/20146,7156,7906,6506,770
08/01/20146,7756,7856,7006,715
08/04/20146,7706,7756,648.56,705
08/05/20146,7306,7856,7056,780
08/06/20146,7606,7606,6756,725
08/07/20146,7256,7706,6806,740
08/08/20146,6906,7506,6446,750
08/11/20146,7756,8106,756.56,800
08/12/20146,8056,8206,7606,805
08/13/20146,8006,8806,7806,865
08/14/20146,8456,866.256,7906,805
08/15/20146,8156,8756,8056,820
08/18/20146,8356,9156,8306,910
08/19/20146,9307,0606,916.447,050
08/20/20147,0107,0306,9456,995
08/21/20146,9857,042.156,9707,035
08/22/20147,0207,0706,9857,055
08/26/20147,0807,1257,0507,120
08/27/20147,1257,1757,1107,130
08/28/20147,1357,1507,102.777,140
08/29/20147,1157,126.737,0507,095
09/01/20147,0757,1857,0757,185
09/02/20147,2007,2007,1557,175
09/03/20147,1707,2757,1707,180
09/04/20147,1757,236.47,1757,215
09/05/20147,2307,2357,1557,205
09/08/20147,1807,2006,999.757,120
09/09/20147,1357,1707,1157,145
09/10/20147,1657,1957,1207,165
09/11/20147,0007,1206,906.056,950
09/12/20146,9357,017.86,8756,945
09/15/20146,9356,9856,926.056,970
09/16/20146,9656,9666,8556,865
09/17/20146,9006,929.256,8556,855
09/18/20146,8506,9406,843.196,910
09/19/20146,9556,9856,9056,930
09/22/20146,9256,9406,8556,925
09/23/20146,9256,9456,8606,900
09/24/20146,8856,9156,8456,910
09/25/20146,8756,9356,773.66,810
09/26/20146,8106,881.86,7956,860
09/29/20146,8506,8906,8056,865
09/30/20146,5556,6606,4806,605
10/01/20146,6156,6906,4956,575
10/02/20146,5756,593.56,4506,455
10/03/20146,4906,6506,4896,650
10/06/20146,6706,6706,5506,615
10/07/20146,6106,6506,5256,565
10/08/20146,5656,6256,5306,580
10/09/20146,6156,6326,4656,475
10/10/20146,4356,5106,3756,440
10/13/20146,3956,4356,3556,390
10/14/20146,3606,5456,3606,525
10/15/20146,5506,5606,4006,420
10/16/20146,4556,5906,3306,565
10/17/20146,5706,6256,5056,560
10/20/20146,5456,5556,4406,470
10/21/20146,4656,6256,4406,625
10/22/20146,6406,6506,5906,625
10/23/20146,6106,6756,5806,625
10/24/20146,6156,6156,4906,500
10/27/20146,5656,5656,4056,410
10/28/20146,4206,5006,3856,435
10/29/20146,2006,4506,1306,415
10/30/20146,4506,4506,2956,430
10/31/20146,4706,531.86,406.256,445
11/03/20146,4506,4956,4206,435
11/04/20146,4106,4956,4106,440
11/05/20146,4656,6106,4556,505
11/06/20146,5006,6106,4406,485
11/07/20146,5056,5256,4556,465
11/10/20146,4556,5206,346.256,520
11/11/20146,5506,5706,4756,490
11/12/20146,4806,4956,4156,435
11/13/20146,4556,4906,4356,460
11/14/20146,4906,5506,4806,535
11/17/20146,5206,6256,5006,615
11/18/20146,6356,748.586,6156,730
11/19/20146,7506,7506,6256,655
11/20/20146,6656,701.696,6006,685
11/21/20146,6856,7956,6856,730
11/24/20146,7456,7656,7056,755
11/25/20146,7606,8806,7556,865
11/26/20146,8856,9106,8106,810
11/27/20146,8206,8706,8056,860
11/28/20146,8006,8156,686.256,775
12/01/20146,7656,8406,7056,755
12/02/20146,7906,8656,7656,825
12/03/20146,8306,8606,7456,745
12/04/20146,7156,7756,7006,755
12/05/20146,7906,7956,6206,655
12/08/20146,6406,7006,6306,665
12/09/20146,6156,6406,5306,530
12/10/20146,5156,5456,4656,470
12/11/20146,4706,6406,4606,545
12/12/20146,5106,5156,3356,385
12/15/20146,3956,4556,3256,325
12/16/20146,3356,4856,3106,480
12/17/20146,4306,4456,389.366,400
12/18/20146,4556,560.666,4056,560
12/19/20146,5556,5856,4206,495
12/22/20146,5406,540.296,4456,510
12/23/20146,5356,5506,4806,550
12/24/20146,5606,578.296,5156,560
12/29/20146,5556,574.56,4656,515
12/30/20146,6356,8006,6356,725
12/31/20146,7406,8256,7306,820