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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,499.9447
CLOSE 5,495.8775

Low

LOW 3,550

High

HIGH 7,240
DATEOPENHIGHLOWCLOSE
01/04/20167,2157,2407,1107,190
01/05/20166,8507,0006,7556,860
01/06/20166,8906,9356,8106,865
01/07/20166,8306,9556,7506,940
01/08/20166,9807,0106,8256,825
01/11/20166,8306,8806,7356,785
01/12/20166,8456,8606,7456,770
01/13/20166,8206,8206,664.256,705
01/14/20166,5956,6956,5206,670
01/15/20166,6656,8156,6606,740
01/18/20166,7356,7756,6456,645
01/19/20166,6906,764.356,6606,685
01/20/20166,6056,607.036,4806,525
01/21/20166,5406,5906,4606,580
01/22/20166,6756,8506,6506,810
01/25/20166,8606,8606,7506,800
01/26/20166,7656,8256,6506,810
01/27/20166,8156,9706,7756,950
01/28/20166,9256,9256,7756,795
01/29/20166,8806,9306,8356,925
02/01/20166,9807,0156,8156,880
02/02/20166,8856,8856,7156,735
02/03/20166,7556,7906,6256,655
02/04/20166,7406,7656,606.26,665
02/05/20166,6506,757.696,6056,620
02/08/20166,6706,6756,4306,430
02/09/20166,4556,7106,4556,665
02/10/20166,6756,7756,5856,710
02/11/20166,6806,6906,568.66,610
02/12/20166,6506,7806,6156,760
02/15/20166,8506,9106,8206,860
02/16/20166,8856,9456,8406,895
02/17/20166,9257,0556,8907,020
02/18/20167,0357,0806,9356,960
02/19/20166,9757,063.26,9307,005
02/22/20167,0557,1106,8206,835
02/23/20166,7806,8956,7706,815
02/24/20166,8056,8256,698.26,700
02/25/20166,6806,7856,6706,740
02/26/20166,8206,8856,7706,770
02/29/20166,7356,7956,6906,765
03/01/20166,7456,8156,6906,735
03/02/20166,7756,7756,5306,600
03/03/20166,5956,6806,5606,680
03/04/20166,6806,6906,5906,620
03/07/20166,5906,6206,5256,555
03/08/20166,5456,6756,4906,650
03/09/20166,6506,7256,6206,650
03/10/20166,6756,6756,5056,505
03/11/20166,5906,6156,5256,565
03/14/20166,5856,6956,5806,690
03/15/20166,6906,7406,600.136,610
03/16/20166,6456,7356,6156,720
03/17/20166,7506,7706,5756,625
03/18/20166,6406,6556,5856,635
03/21/20166,6106,6406,5356,640
03/22/20166,6056,6406,5556,595
03/23/20166,6056,726.586,5956,660
03/24/20166,3006,3005,5555,655
03/29/20165,6155,7155,5855,635
03/30/20165,6955,6955,5555,560
03/31/20165,5555,5605,387.135,400
04/01/20165,3505,5055,313.185,445
04/04/20165,4655,4805,2855,310
04/05/20165,3205,452.365,2505,250
04/06/20165,2655,412.55,2505,410
04/07/20165,4355,5405,3755,505
04/08/20165,5055,5355,4605,520
04/11/20165,4805,5005,4105,465
04/12/20165,4655,4655,3455,375
04/13/20165,4005,470.545,3655,375
04/14/20165,3855,4555,3605,455
04/15/20165,4555,480.65,401.25,450
04/18/20165,4505,483.975,429.195,430
04/19/20165,4305,4555,348.425,440
04/20/20165,4155,4155,3305,370
04/21/20165,3855,3855,249.585,265
04/22/20165,2505,2505,1405,160
04/25/20165,1755,2005,0805,150
04/26/20165,1705,1755,1255,125
04/27/20165,1405,1505,0755,110
04/28/20165,0505,1504,9985,150
04/29/20165,1255,2055,0855,085
05/03/20165,0705,124.024,9734,978
05/04/20164,9295,3004,9005,150
05/05/20165,2205,3255,1505,280
05/06/20165,2705,3105,2405,265
05/09/20165,2905,373.875,2705,325
05/10/20165,3405,350.15,233.735,325
05/11/20165,3105,3655,3055,335
05/12/20165,3105,3305,223.415,250
05/13/20165,2405,3505,2255,350
05/16/20165,3155,3505,280.115,350
05/17/20165,3855,4155,3405,360
05/18/20165,3805,431.595,351.25,400
05/19/20165,3605,3705,2955,330
05/20/20165,3555,3905,3205,345
05/23/20165,3555,4105,3055,400
05/24/20165,3705,5105,3355,510
05/25/20165,4705,5055,3605,435
05/26/20165,4105,4805,4055,445
05/27/20165,4505,5405,423.65,535
05/31/20165,5505,5505,4405,440
06/01/20165,4455,448.95,2905,295
06/02/20165,3105,3955,3055,385
06/03/20165,3905,4005,2905,350
06/06/20165,3655,4055,3455,360
06/07/20165,3805,511.595,3755,470
06/08/20165,4555,5255,4405,515
06/09/20165,4855,570.915,4405,475
06/10/20165,4455,4555,2855,285
06/13/20165,2305,259.795,2005,210
06/14/20165,2105,2205,1205,135
06/15/20165,1805,2105,1305,205
06/16/20165,1655,2305,1305,215
06/17/20165,2205,340.65,2205,275
06/20/20165,4255,538.85,4005,470
06/21/20165,4605,5055,4055,465
06/22/20165,4805,5055,4105,460
06/23/20165,4705,558.495,4205,535
06/24/20163,5985,2553,5504,848
06/27/20164,7774,8974,3234,384
06/28/20164,6244,8644,5554,745
06/29/20164,8304,9374,7834,893
06/30/20165,0155,0204,8004,930
07/01/20164,9404,9674,8504,915
07/04/20164,9424,9724,7414,779
07/05/20164,7454,855.474,6534,719
07/06/20164,7124,7664,6254,742
07/07/20164,7034,8154,6634,765
07/08/20164,7605,012.164,7214,943
07/11/20165,0105,1404,9475,090
07/12/20165,1305,2505,1305,210
07/13/20165,2155,2155,1305,130
07/14/20165,1455,2105,0805,140
07/15/20165,0855,1855,0505,125
07/18/20165,1605,2005,0805,100
07/19/20165,1255,1755,0655,090
07/20/20165,1255,1305,0005,035
07/21/20165,0605,0704,8944,896
07/22/20164,8794,9064,8144,872
07/25/20164,8885,0154,8745,005
07/26/20165,0005,0254,9564,974
07/27/20164,9995,0254,9565,005
07/28/20165,0005,0304,9394,968
07/29/20165,0055,0855,003.55,025
08/01/20165,0755,0754,9525,025
08/02/20165,0205,1454,9565,130
08/03/20165,3005,4205,2805,340
08/04/20165,3205,3455,197.45,200
08/05/20165,1755,2255,1005,220
08/08/20165,2505,311.15,2305,275
08/09/20165,2955,3455,2655,330
08/10/20165,3205,390.145,290.765,390
08/11/20165,4055,4055,2955,385
08/12/20165,3805,5205,327.745,495
08/15/20165,5205,5205,3705,485
08/16/20165,4605,5105,3855,385
08/17/20165,4205,420.165,3555,360
08/18/20165,3955,420.165,351.325,410
08/19/20165,4055,4505,361.875,440
08/22/20165,4305,4905,4155,450
08/23/20165,4605,5605,4605,545
08/24/20165,5205,6255,5205,625
08/25/20165,6005,6105,5355,535
08/26/20165,5155,567.675,501.115,520
08/30/20165,5005,5555,5005,515
08/31/20165,5005,5705,5005,525
09/01/20165,5355,6205,5205,595
09/02/20165,6155,7055,5555,680
09/05/20165,6905,7055,5955,610
09/06/20165,6355,6755,5905,655
09/07/20165,6455,6655,5955,600
09/08/20165,5955,6455,5655,620
09/09/20165,5855,6005,4155,440
09/12/20165,3605,379.095,2405,290
09/13/20165,3005,3205,2205,230
09/14/20165,2905,2905,199.215,210
09/15/20165,1655,1654,9154,957
09/16/20164,9745,0404,8805,005
09/19/20165,0255,0554,984.255,040
09/20/20165,0305,0554,8974,897
09/21/20164,9224,9684,9024,909
09/22/20164,9374,9504,8884,911
09/23/20164,9164,9324,8144,822
09/26/20164,8184,8224,6964,726
09/27/20164,7304,7624,6724,748
09/28/20164,7504,8184,7144,781
09/29/20164,7904,8154,7434,801
09/30/20164,7504,8154,7104,776
10/03/20164,7534,7684,7054,743
10/04/20164,7204,8634,6894,805
10/05/20164,8184,8344,7794,805
10/06/20164,8184,8184,7064,747
10/07/20164,7484,757.124,4784,520
10/10/20164,5134,5634,4974,534
10/11/20164,5724,7494,5614,712
10/12/20164,7164,725.124,6574,675
10/13/20164,6614,6814,5464,579
10/14/20164,5874,6634,5874,602
10/17/20164,5884,6124,4934,504
10/18/20164,5254,7474,5224,744
10/19/20164,7494,8874,7204,873
10/20/20164,8554,9034,8114,856
10/21/20164,8474,8804,7944,810
10/24/20164,8404,8824,8074,807
10/25/20164,8204,8224,6934,720
10/26/20164,6954,7574,6704,730
10/27/20164,7224,8124,6404,806
10/28/20164,8074,9894,7374,974
10/31/20164,9584,9584,7884,816
11/01/20164,8424,9054,7954,810
11/02/20164,8305,0404,7504,979
11/03/20164,9505,182.764,855.875,090
11/04/20165,0455,0704,9124,942
11/07/20164,9855,0304,9344,988
11/08/20164,9725,1104,058.915,065
11/09/20164,9205,1104,8905,060
11/10/20165,1055,1554,8444,891
11/11/20164,9035,0854,902.055,040
11/14/20165,0905,122.55,0155,015
11/15/20165,0655,1705,0605,120
11/16/20165,1155,1505,0455,090
11/17/20165,0955,1955,0855,195
11/18/20165,1905,2255,0905,090
11/21/20165,1005,1154,9455,010
11/22/20165,0555,0954,9995,035
11/23/20165,0605,0604,9294,967
11/24/20164,9754,9874,9104,950
11/25/20164,9504,9704,9124,951
11/28/20164,9504,9504,7794,820
11/29/20164,8344,9754,8014,939
11/30/20164,9504,9504,8744,904
12/01/20164,8794,8974,7424,877
12/02/20164,8414,8784,7844,866
12/05/20164,8464,9354,8264,854
12/06/20164,8694,9364,8164,930
12/07/20164,9424,9754,8854,958
12/08/20164,8984,9644,8614,870
12/09/20164,8674,9194,8224,854
12/12/20164,8394,8754,7864,795
12/13/20164,8004,9314,7944,916
12/14/20164,9004,9334,8554,870
12/15/20164,8864,9634,8424,942
12/16/20164,9494,9724,8604,950
12/19/20164,9464,9614,9124,915
12/20/20164,9174,9714,911.44,963
12/21/20164,9394,9764,917.114,931
12/22/20164,9144,9554,9004,949
12/23/20164,9504,9804,9034,922
12/28/20164,9224,9524,8934,926
12/29/20164,9064,9714,9054,944
12/30/20164,9454,9994,9294,983