NXT.L
NEXT plc
13:26:46
14260 £
0.0000 (%0.00)
Previous Close: 14440
Day Low₺14205
Day High₺14405
NXT.L: NEXT plc Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7,490.6522
CLOSE 7,486.3834
Low
LOW 6,715
High
HIGH 8,175
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 6,800 | 6,810 | 6,730 | 6,755 |
| 01/05/2015 | 6,725 | 6,800 | 6,715 | 6,740 |
| 01/06/2015 | 6,740 | 6,795 | 6,720 | 6,740 |
| 01/07/2015 | 6,745 | 6,870 | 6,725 | 6,850 |
| 01/08/2015 | 6,900 | 6,985 | 6,834.68 | 6,905 |
| 01/09/2015 | 6,900 | 6,995 | 6,840 | 6,890 |
| 01/12/2015 | 6,905 | 7,001.5 | 6,890.75 | 6,945 |
| 01/13/2015 | 6,950 | 7,055 | 6,925 | 7,055 |
| 01/14/2015 | 6,990 | 7,029.5 | 6,875 | 6,915 |
| 01/15/2015 | 6,870 | 6,910 | 6,740 | 6,900 |
| 01/16/2015 | 6,830 | 6,890 | 6,775 | 6,855 |
| 01/19/2015 | 6,835 | 6,955 | 6,834.6 | 6,900 |
| 01/20/2015 | 6,920 | 6,990 | 6,880 | 6,980 |
| 01/21/2015 | 6,995 | 7,060 | 6,955 | 7,055 |
| 01/22/2015 | 7,050 | 7,079.6 | 6,945 | 7,010 |
| 01/23/2015 | 7,005 | 7,151.02 | 7,005 | 7,150 |
| 01/26/2015 | 7,130 | 7,230 | 7,105 | 7,170 |
| 01/27/2015 | 7,180 | 7,200 | 7,130.5 | 7,155 |
| 01/28/2015 | 7,195 | 7,236.21 | 7,150 | 7,230 |
| 01/29/2015 | 7,205 | 7,295 | 7,175 | 7,295 |
| 01/30/2015 | 7,320 | 7,339.5 | 7,199 | 7,235 |
| 02/02/2015 | 7,200 | 7,240 | 7,125 | 7,165 |
| 02/03/2015 | 7,165 | 7,210 | 7,070 | 7,095 |
| 02/04/2015 | 7,100 | 7,190 | 7,065 | 7,115 |
| 02/05/2015 | 7,095 | 7,220 | 7,060 | 7,140 |
| 02/06/2015 | 7,120 | 7,200.8 | 7,100 | 7,165 |
| 02/09/2015 | 7,130 | 7,132.37 | 7,020 | 7,080 |
| 02/10/2015 | 7,115 | 7,260 | 7,110 | 7,250 |
| 02/11/2015 | 7,265 | 7,270.67 | 7,180 | 7,245 |
| 02/12/2015 | 7,240 | 7,315 | 7,210 | 7,315 |
| 02/13/2015 | 7,305 | 7,346.56 | 7,215 | 7,225 |
| 02/16/2015 | 7,200 | 7,255 | 7,189.29 | 7,230 |
| 02/17/2015 | 7,215 | 7,255 | 7,185 | 7,240 |
| 02/18/2015 | 7,230 | 7,325 | 7,230 | 7,275 |
| 02/19/2015 | 7,280 | 7,375 | 7,235 | 7,370 |
| 02/20/2015 | 7,370 | 7,370 | 7,285 | 7,325 |
| 02/23/2015 | 7,355 | 7,425 | 7,326.5 | 7,390 |
| 02/24/2015 | 7,390 | 7,446.68 | 7,367.24 | 7,415 |
| 02/25/2015 | 7,410 | 7,450 | 7,380 | 7,410 |
| 02/26/2015 | 7,405 | 7,440 | 7,375 | 7,425 |
| 02/27/2015 | 7,405 | 7,525 | 7,394.95 | 7,495 |
| 03/02/2015 | 7,475 | 7,550 | 7,450.5 | 7,510 |
| 03/03/2015 | 7,530 | 7,560 | 7,415 | 7,420 |
| 03/04/2015 | 7,420 | 7,500 | 7,415 | 7,500 |
| 03/05/2015 | 7,500 | 7,600 | 7,485 | 7,555 |
| 03/06/2015 | 7,550 | 7,585 | 7,480 | 7,530 |
| 03/09/2015 | 7,490 | 7,530 | 7,455 | 7,510 |
| 03/10/2015 | 7,480 | 7,515 | 7,345 | 7,345 |
| 03/11/2015 | 7,340 | 7,415 | 7,305 | 7,360 |
| 03/12/2015 | 7,390 | 7,441.42 | 7,340 | 7,395 |
| 03/13/2015 | 7,390 | 7,435.25 | 7,310 | 7,350 |
| 03/16/2015 | 7,375 | 7,563.11 | 7,375 | 7,555 |
| 03/17/2015 | 7,545 | 7,573.75 | 7,448.49 | 7,515 |
| 03/18/2015 | 7,490 | 7,625 | 7,490 | 7,620 |
| 03/19/2015 | 7,440 | 7,445 | 7,072.98 | 7,315 |
| 03/20/2015 | 7,330 | 7,350 | 7,147.21 | 7,275 |
| 03/23/2015 | 7,290 | 7,295 | 7,145 | 7,220 |
| 03/24/2015 | 7,230 | 7,325 | 7,214.25 | 7,225 |
| 03/25/2015 | 7,285 | 7,360 | 7,210 | 7,225 |
| 03/26/2015 | 7,175 | 7,200 | 7,065 | 7,120 |
| 03/27/2015 | 7,125 | 7,211.4 | 7,040.18 | 7,050 |
| 03/30/2015 | 7,105 | 7,150 | 7,020 | 7,100 |
| 03/31/2015 | 7,115 | 7,230 | 6,975 | 7,025 |
| 04/01/2015 | 7,025 | 7,080 | 6,995 | 7,000 |
| 04/02/2015 | 7,020 | 7,075 | 6,997.13 | 7,055 |
| 04/07/2015 | 7,060 | 7,155 | 7,045 | 7,080 |
| 04/08/2015 | 7,055 | 7,130 | 7,038 | 7,080 |
| 04/09/2015 | 7,050 | 7,105 | 6,935 | 7,050 |
| 04/10/2015 | 7,055 | 7,090 | 7,003 | 7,070 |
| 04/13/2015 | 7,080 | 7,091 | 7,015 | 7,040 |
| 04/14/2015 | 7,020 | 7,140 | 7,010 | 7,110 |
| 04/15/2015 | 7,330 | 7,360 | 7,195 | 7,285 |
| 04/16/2015 | 7,335 | 7,335 | 7,240 | 7,285 |
| 04/17/2015 | 7,285 | 7,310 | 7,173.25 | 7,220 |
| 04/20/2015 | 7,245 | 7,330 | 7,205 | 7,220 |
| 04/21/2015 | 7,230 | 7,256.5 | 7,165 | 7,180 |
| 04/22/2015 | 7,205 | 7,215 | 7,080 | 7,140 |
| 04/23/2015 | 7,155 | 7,210 | 7,125 | 7,160 |
| 04/24/2015 | 7,180 | 7,210 | 7,135 | 7,175 |
| 04/27/2015 | 7,205 | 7,240 | 7,095 | 7,215 |
| 04/28/2015 | 7,205 | 7,205 | 7,110 | 7,165 |
| 04/29/2015 | 7,310 | 7,450 | 7,283.54 | 7,285 |
| 04/30/2015 | 7,305 | 7,375 | 7,245 | 7,350 |
| 05/01/2015 | 7,340 | 7,345.08 | 7,255 | 7,335 |
| 05/05/2015 | 7,400 | 7,400 | 7,200 | 7,205 |
| 05/06/2015 | 7,175 | 7,260 | 7,135 | 7,245 |
| 05/07/2015 | 7,235 | 7,331.8 | 7,125 | 7,310 |
| 05/08/2015 | 7,445 | 7,580 | 7,390 | 7,430 |
| 05/11/2015 | 7,405 | 7,490 | 7,380 | 7,390 |
| 05/12/2015 | 7,380 | 7,389.14 | 7,250 | 7,275 |
| 05/13/2015 | 7,280 | 7,380 | 7,260 | 7,340 |
| 05/14/2015 | 7,345 | 7,395 | 7,285 | 7,355 |
| 05/15/2015 | 7,365 | 7,385 | 7,300 | 7,345 |
| 05/18/2015 | 7,365 | 7,395 | 7,305 | 7,355 |
| 05/19/2015 | 7,405 | 7,448.25 | 7,365 | 7,425 |
| 05/20/2015 | 7,425 | 7,450 | 7,375 | 7,420 |
| 05/21/2015 | 7,420 | 7,465 | 7,400 | 7,450 |
| 05/22/2015 | 7,470 | 7,500 | 7,445 | 7,450 |
| 05/26/2015 | 7,455 | 7,485 | 7,360 | 7,375 |
| 05/27/2015 | 7,375 | 7,500 | 7,360 | 7,490 |
| 05/28/2015 | 7,500 | 7,561.5 | 7,478 | 7,545 |
| 05/29/2015 | 7,550 | 7,585 | 7,485 | 7,520 |
| 06/01/2015 | 7,540 | 7,581.5 | 7,490 | 7,515 |
| 06/02/2015 | 7,550 | 7,550 | 7,475 | 7,475 |
| 06/03/2015 | 7,475 | 7,495 | 7,433.5 | 7,435 |
| 06/04/2015 | 7,410 | 7,430 | 7,320 | 7,380 |
| 06/05/2015 | 7,365 | 7,365 | 7,270 | 7,270 |
| 06/08/2015 | 7,280 | 7,315 | 7,235 | 7,250 |
| 06/09/2015 | 7,265 | 7,285 | 7,200 | 7,220 |
| 06/10/2015 | 7,205 | 7,325 | 7,187.65 | 7,325 |
| 06/11/2015 | 7,340 | 7,390 | 7,319.5 | 7,380 |
| 06/12/2015 | 7,370 | 7,423.25 | 7,340 | 7,395 |
| 06/15/2015 | 7,375 | 7,375 | 7,275 | 7,280 |
| 06/16/2015 | 7,270 | 7,300 | 7,190 | 7,285 |
| 06/17/2015 | 7,280 | 7,320 | 7,235 | 7,285 |
| 06/18/2015 | 7,285 | 7,345 | 7,255 | 7,340 |
| 06/19/2015 | 7,335 | 7,415 | 7,323.75 | 7,375 |
| 06/22/2015 | 7,455 | 7,510 | 7,410 | 7,450 |
| 06/23/2015 | 7,450 | 7,495 | 7,440 | 7,475 |
| 06/24/2015 | 7,535 | 7,605 | 7,495 | 7,560 |
| 06/25/2015 | 7,555 | 7,600 | 7,550 | 7,580 |
| 06/26/2015 | 7,575 | 7,585 | 7,530 | 7,560 |
| 06/29/2015 | 7,410 | 7,565 | 7,375 | 7,470 |
| 06/30/2015 | 7,435 | 7,493.2 | 7,420 | 7,450 |
| 07/01/2015 | 7,480 | 7,562.5 | 7,450 | 7,515 |
| 07/02/2015 | 7,510 | 7,555 | 7,490 | 7,550 |
| 07/03/2015 | 7,550 | 7,595 | 7,510 | 7,530 |
| 07/06/2015 | 7,470 | 7,555 | 7,440.1 | 7,530 |
| 07/07/2015 | 7,560 | 7,560 | 7,460 | 7,470 |
| 07/08/2015 | 7,495 | 7,495 | 7,394.25 | 7,480 |
| 07/09/2015 | 7,390 | 7,390 | 7,280 | 7,355 |
| 07/10/2015 | 7,435 | 7,505 | 7,375 | 7,505 |
| 07/13/2015 | 7,565 | 7,590 | 7,525 | 7,555 |
| 07/14/2015 | 7,560 | 7,560 | 7,470 | 7,545 |
| 07/15/2015 | 7,560 | 7,580 | 7,510 | 7,550 |
| 07/16/2015 | 7,565 | 7,596.5 | 7,540 | 7,595 |
| 07/17/2015 | 7,600 | 7,660 | 7,575 | 7,615 |
| 07/20/2015 | 7,605 | 7,670 | 7,605 | 7,640 |
| 07/21/2015 | 7,640 | 7,730 | 7,630 | 7,665 |
| 07/22/2015 | 7,630 | 7,690 | 7,615 | 7,645 |
| 07/23/2015 | 7,695 | 7,695 | 7,630 | 7,655 |
| 07/24/2015 | 7,640 | 7,688.25 | 7,598.2 | 7,615 |
| 07/27/2015 | 7,600 | 7,635 | 7,485 | 7,500 |
| 07/28/2015 | 7,550 | 7,705 | 7,545 | 7,705 |
| 07/29/2015 | 7,720 | 7,815 | 7,655 | 7,810 |
| 07/30/2015 | 7,820 | 7,900 | 7,778.6 | 7,885 |
| 07/31/2015 | 7,900 | 8,010 | 7,876.75 | 7,990 |
| 08/03/2015 | 7,955 | 8,005 | 7,930 | 7,960 |
| 08/04/2015 | 7,970 | 7,985 | 7,913.25 | 7,985 |
| 08/05/2015 | 7,985 | 8,016.75 | 7,935 | 7,990 |
| 08/06/2015 | 7,985 | 8,015 | 7,970 | 8,015 |
| 08/07/2015 | 7,965 | 7,979.5 | 7,830 | 7,905 |
| 08/10/2015 | 7,945 | 7,962.8 | 7,885 | 7,940 |
| 08/11/2015 | 7,935 | 7,965 | 7,900 | 7,910 |
| 08/12/2015 | 7,895 | 7,935 | 7,835 | 7,890 |
| 08/13/2015 | 7,985 | 8,030 | 7,925 | 7,935 |
| 08/14/2015 | 7,965 | 8,021.5 | 7,925 | 7,975 |
| 08/17/2015 | 8,045 | 8,055 | 7,925 | 7,990 |
| 08/18/2015 | 7,985 | 8,025 | 7,960 | 7,995 |
| 08/19/2015 | 7,960 | 7,983 | 7,890 | 7,915 |
| 08/20/2015 | 7,875 | 7,926.5 | 7,860 | 7,905 |
| 08/21/2015 | 7,820 | 7,873.25 | 7,795 | 7,800 |
| 08/24/2015 | 7,620 | 7,690 | 7,400 | 7,470 |
| 08/25/2015 | 7,560 | 7,695 | 7,520 | 7,680 |
| 08/26/2015 | 7,615 | 7,705 | 7,528.25 | 7,590 |
| 08/27/2015 | 7,740 | 7,951.8 | 7,705 | 7,930 |
| 08/28/2015 | 7,900 | 7,945 | 7,795 | 7,945 |
| 09/01/2015 | 7,750 | 7,855 | 7,675 | 7,700 |
| 09/02/2015 | 7,705 | 7,830 | 7,661.8 | 7,755 |
| 09/03/2015 | 7,815 | 7,885 | 7,805 | 7,840 |
| 09/04/2015 | 7,600 | 7,665 | 7,535 | 7,595 |
| 09/07/2015 | 7,670 | 7,695 | 7,590 | 7,615 |
| 09/08/2015 | 7,655 | 7,675 | 7,495 | 7,545 |
| 09/09/2015 | 7,730 | 7,733.75 | 7,555 | 7,675 |
| 09/10/2015 | 7,830 | 7,920 | 7,685 | 7,775 |
| 09/11/2015 | 7,820 | 7,880 | 7,725 | 7,740 |
| 09/14/2015 | 7,765 | 7,815 | 7,615 | 7,645 |
| 09/15/2015 | 7,660 | 7,660 | 7,530 | 7,595 |
| 09/16/2015 | 7,675 | 7,690 | 7,596.8 | 7,665 |
| 09/17/2015 | 7,670 | 7,690 | 7,595 | 7,610 |
| 09/18/2015 | 7,610 | 7,635 | 7,520 | 7,560 |
| 09/21/2015 | 7,545 | 7,645 | 7,530 | 7,605 |
| 09/22/2015 | 7,590 | 7,595 | 7,400 | 7,400 |
| 09/23/2015 | 7,380 | 7,525 | 7,348.5 | 7,495 |
| 09/24/2015 | 7,605 | 7,655 | 7,506.75 | 7,535 |
| 09/25/2015 | 7,635 | 7,680 | 7,600 | 7,635 |
| 09/28/2015 | 7,625 | 7,635 | 7,545 | 7,565 |
| 09/29/2015 | 7,490 | 7,570 | 7,450 | 7,470 |
| 09/30/2015 | 7,600 | 7,615 | 7,515 | 7,610 |
| 10/01/2015 | 7,685 | 7,775 | 7,670 | 7,735 |
| 10/02/2015 | 7,775 | 7,801.8 | 7,595 | 7,690 |
| 10/05/2015 | 7,780 | 7,877.65 | 7,780 | 7,805 |
| 10/06/2015 | 7,850 | 7,850 | 7,775 | 7,800 |
| 10/07/2015 | 7,805 | 7,855 | 7,715 | 7,725 |
| 10/08/2015 | 7,670 | 7,710 | 7,595 | 7,690 |
| 10/09/2015 | 7,740 | 7,765 | 7,598.2 | 7,615 |
| 10/12/2015 | 7,625 | 7,670 | 7,560 | 7,645 |
| 10/13/2015 | 7,660 | 7,670 | 7,600 | 7,635 |
| 10/14/2015 | 7,590 | 7,630 | 7,550 | 7,620 |
| 10/15/2015 | 7,675 | 7,690.75 | 7,610 | 7,665 |
| 10/16/2015 | 7,710 | 7,715 | 7,635 | 7,675 |
| 10/19/2015 | 7,685 | 7,735 | 7,610 | 7,670 |
| 10/20/2015 | 7,680 | 7,850.75 | 7,680 | 7,840 |
| 10/21/2015 | 7,860 | 7,891.5 | 7,800 | 7,870 |
| 10/22/2015 | 7,840 | 7,930 | 7,820 | 7,920 |
| 10/23/2015 | 7,950 | 7,980 | 7,905 | 7,950 |
| 10/26/2015 | 7,945 | 7,985 | 7,885 | 7,960 |
| 10/27/2015 | 7,960 | 7,980 | 7,940 | 7,945 |
| 10/28/2015 | 7,910 | 7,915 | 7,765 | 7,900 |
| 10/29/2015 | 7,905 | 8,000 | 7,870 | 8,000 |
| 10/30/2015 | 8,000 | 8,028.5 | 7,950 | 8,000 |
| 11/02/2015 | 7,975 | 8,030 | 7,945 | 7,970 |
| 11/03/2015 | 7,990 | 8,015 | 7,925 | 7,965 |
| 11/04/2015 | 8,000 | 8,010 | 7,945 | 7,960 |
| 11/05/2015 | 7,960 | 8,010 | 7,935 | 7,955 |
| 11/06/2015 | 7,970 | 7,988.25 | 7,915 | 7,940 |
| 11/09/2015 | 7,965 | 7,973 | 7,850 | 7,870 |
| 11/10/2015 | 7,910 | 7,910.64 | 7,790 | 7,855 |
| 11/11/2015 | 7,900 | 7,905 | 7,798.25 | 7,825 |
| 11/12/2015 | 7,830 | 7,875 | 7,795 | 7,805 |
| 11/13/2015 | 7,790 | 7,795 | 7,655 | 7,695 |
| 11/16/2015 | 7,615 | 7,725 | 7,605 | 7,725 |
| 11/17/2015 | 7,775 | 7,860 | 7,775 | 7,860 |
| 11/18/2015 | 7,840 | 7,840 | 7,715 | 7,805 |
| 11/19/2015 | 7,840 | 7,870 | 7,785 | 7,805 |
| 11/20/2015 | 7,840 | 7,840 | 7,750 | 7,785 |
| 11/23/2015 | 7,725 | 7,870 | 7,725 | 7,765 |
| 11/24/2015 | 7,765 | 7,765 | 7,625 | 7,700 |
| 11/25/2015 | 7,720 | 7,835 | 7,720 | 7,805 |
| 11/26/2015 | 7,815 | 7,880 | 7,795 | 7,870 |
| 11/27/2015 | 7,860 | 7,940 | 7,825 | 7,920 |
| 11/30/2015 | 7,935 | 7,950 | 7,855 | 7,920 |
| 12/01/2015 | 7,950 | 7,960 | 7,910 | 7,950 |
| 12/02/2015 | 7,975 | 8,035 | 7,955 | 8,015 |
| 12/03/2015 | 8,100 | 8,175 | 7,935 | 7,935 |
| 12/04/2015 | 7,905 | 7,960 | 7,893.5 | 7,940 |
| 12/07/2015 | 7,915 | 7,970 | 7,835 | 7,835 |
| 12/08/2015 | 7,815 | 7,831.25 | 7,740 | 7,780 |
| 12/09/2015 | 7,780 | 7,790 | 7,680 | 7,730 |
| 12/10/2015 | 7,660 | 7,660 | 7,490 | 7,500 |
| 12/11/2015 | 7,515 | 7,515 | 7,375 | 7,385 |
| 12/14/2015 | 7,370 | 7,481.5 | 7,315 | 7,325 |
| 12/15/2015 | 7,365 | 7,510 | 7,305 | 7,505 |
| 12/16/2015 | 7,525 | 7,535 | 7,405 | 7,445 |
| 12/17/2015 | 7,550 | 7,550 | 7,385 | 7,405 |
| 12/18/2015 | 7,350 | 7,370 | 7,225 | 7,275 |
| 12/21/2015 | 7,260 | 7,285 | 7,220 | 7,220 |
| 12/22/2015 | 7,250 | 7,250 | 7,130 | 7,195 |
| 12/23/2015 | 7,225 | 7,250 | 7,125 | 7,220 |
| 12/24/2015 | 7,240 | 7,240 | 7,180 | 7,180 |
| 12/29/2015 | 7,185 | 7,290 | 7,185 | 7,235 |
| 12/30/2015 | 7,225 | 7,305 | 7,210 | 7,275 |
| 12/31/2015 | 7,280 | 7,311.5 | 7,250 | 7,290 |