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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,267.6825
CLOSE 4,267.2063
Low
LOW 3,565
High
HIGH 5,355
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 4,905 | 4,919 | 4,757 | 4,770 |
| 01/04/2017 | 4,320 | 4,493.25 | 4,060 | 4,085 |
| 01/05/2017 | 4,025 | 4,205.47 | 3,962 | 4,089 |
| 01/06/2017 | 4,067 | 4,137.96 | 4,052 | 4,099 |
| 01/09/2017 | 4,132 | 4,133.3 | 4,014 | 4,037 |
| 01/10/2017 | 4,043 | 4,179 | 4,043 | 4,152 |
| 01/11/2017 | 4,143 | 4,167 | 4,101 | 4,137 |
| 01/12/2017 | 4,158 | 4,180 | 4,032.68 | 4,033 |
| 01/13/2017 | 4,045 | 4,063 | 4,032 | 4,042 |
| 01/16/2017 | 4,040 | 4,069 | 4,010 | 4,046 |
| 01/17/2017 | 4,035 | 4,107 | 4,014 | 4,060 |
| 01/18/2017 | 4,082 | 4,091.09 | 3,990 | 3,990 |
| 01/19/2017 | 3,997 | 4,022.92 | 3,959 | 3,994 |
| 01/20/2017 | 3,988 | 4,016 | 3,920 | 3,920 |
| 01/23/2017 | 3,921 | 3,938 | 3,862 | 3,896 |
| 01/24/2017 | 3,902 | 3,909.11 | 3,784 | 3,826 |
| 01/25/2017 | 3,845 | 3,896 | 3,813 | 3,856 |
| 01/26/2017 | 3,870 | 3,902 | 3,805 | 3,865 |
| 01/27/2017 | 3,910 | 3,916 | 3,839 | 3,850 |
| 01/30/2017 | 3,843 | 3,896 | 3,817 | 3,886 |
| 01/31/2017 | 3,908 | 3,928 | 3,822 | 3,830 |
| 02/01/2017 | 3,860 | 3,895 | 3,839 | 3,873 |
| 02/02/2017 | 3,874 | 3,913 | 3,826 | 3,884 |
| 02/03/2017 | 3,888 | 3,906 | 3,854 | 3,885 |
| 02/06/2017 | 3,871 | 3,897.5 | 3,826 | 3,843 |
| 02/07/2017 | 3,817 | 3,892 | 3,810 | 3,855 |
| 02/08/2017 | 3,851 | 3,944 | 3,822 | 3,901 |
| 02/09/2017 | 3,921 | 3,929 | 3,883 | 3,929 |
| 02/10/2017 | 3,947 | 4,004 | 3,927 | 3,966 |
| 02/13/2017 | 3,967 | 3,975 | 3,916.9 | 3,931 |
| 02/14/2017 | 3,918 | 3,983.8 | 3,918 | 3,953 |
| 02/15/2017 | 3,951 | 3,966 | 3,828 | 3,847 |
| 02/16/2017 | 3,845 | 3,910 | 3,845 | 3,852 |
| 02/17/2017 | 3,845 | 3,923 | 3,824 | 3,852 |
| 02/20/2017 | 3,878 | 3,882 | 3,829 | 3,843 |
| 02/21/2017 | 3,857 | 3,871 | 3,812 | 3,812 |
| 02/22/2017 | 3,825 | 3,855 | 3,791.59 | 3,803 |
| 02/23/2017 | 3,803 | 3,838 | 3,770.32 | 3,817 |
| 02/24/2017 | 3,827 | 3,835 | 3,786 | 3,791 |
| 02/27/2017 | 3,803 | 3,845 | 3,784 | 3,810 |
| 02/28/2017 | 3,810 | 3,902 | 3,797 | 3,827 |
| 03/01/2017 | 3,880 | 4,030 | 3,850 | 4,003 |
| 03/02/2017 | 3,983 | 4,003 | 3,909 | 3,950 |
| 03/03/2017 | 3,946 | 3,958 | 3,907 | 3,947 |
| 03/06/2017 | 3,953 | 3,976.8 | 3,926 | 3,961 |
| 03/07/2017 | 3,943 | 3,974 | 3,920 | 3,964 |
| 03/08/2017 | 3,967 | 3,973.5 | 3,930 | 3,958 |
| 03/09/2017 | 3,969 | 3,990 | 3,956.2 | 3,990 |
| 03/10/2017 | 4,000 | 4,019.86 | 3,951 | 3,966 |
| 03/13/2017 | 3,959 | 4,004 | 3,956 | 3,970 |
| 03/14/2017 | 3,970 | 3,972 | 3,894 | 3,929 |
| 03/15/2017 | 3,937 | 3,944 | 3,888.11 | 3,897 |
| 03/16/2017 | 3,924 | 3,933 | 3,871 | 3,909 |
| 03/17/2017 | 3,911 | 3,915 | 3,857 | 3,877 |
| 03/20/2017 | 3,883 | 3,883.4 | 3,846 | 3,854 |
| 03/21/2017 | 3,868 | 3,879 | 3,835 | 3,865 |
| 03/22/2017 | 3,828 | 3,902 | 3,815 | 3,885 |
| 03/23/2017 | 3,900 | 4,248 | 3,805.7 | 4,199 |
| 03/24/2017 | 4,180 | 4,186.5 | 4,058.9 | 4,130 |
| 03/27/2017 | 4,096 | 4,258 | 4,096 | 4,232 |
| 03/28/2017 | 4,240 | 4,310.92 | 4,227 | 4,289 |
| 03/29/2017 | 4,315 | 4,343 | 4,280 | 4,320 |
| 03/30/2017 | 4,306 | 4,355 | 4,249 | 4,260 |
| 03/31/2017 | 4,279 | 4,327 | 4,264.1 | 4,320 |
| 04/03/2017 | 4,247 | 4,321.73 | 4,166 | 4,166 |
| 04/04/2017 | 4,180 | 4,220.9 | 4,130 | 4,130 |
| 04/05/2017 | 4,145 | 4,175.5 | 4,100.3 | 4,109 |
| 04/06/2017 | 4,090 | 4,115.2 | 4,012 | 4,042 |
| 04/07/2017 | 4,007 | 4,023 | 3,968 | 4,023 |
| 04/10/2017 | 4,030 | 4,131 | 4,021 | 4,110 |
| 04/11/2017 | 4,075 | 4,130 | 4,064 | 4,122 |
| 04/12/2017 | 4,135 | 4,160 | 4,110 | 4,151 |
| 04/13/2017 | 4,160 | 4,199 | 4,144 | 4,193 |
| 04/18/2017 | 4,203 | 4,220 | 4,176 | 4,187 |
| 04/19/2017 | 4,184 | 4,352 | 4,184 | 4,321 |
| 04/20/2017 | 4,319 | 4,347 | 4,283 | 4,284 |
| 04/21/2017 | 4,308 | 4,318 | 4,263 | 4,279 |
| 04/24/2017 | 4,360 | 4,360 | 4,240 | 4,324 |
| 04/25/2017 | 4,344 | 4,344 | 4,272 | 4,272 |
| 04/26/2017 | 4,231 | 4,247 | 4,210 | 4,243 |
| 04/27/2017 | 4,233 | 4,309 | 4,227 | 4,303 |
| 04/28/2017 | 4,308 | 4,328 | 4,280 | 4,305 |
| 05/02/2017 | 4,316 | 4,378 | 4,277 | 4,362 |
| 05/03/2017 | 4,362 | 4,427 | 4,352 | 4,410 |
| 05/04/2017 | 4,234 | 4,270 | 4,092.91 | 4,185 |
| 05/05/2017 | 4,172 | 4,247 | 4,161 | 4,234 |
| 05/08/2017 | 4,248 | 4,336 | 4,230 | 4,312 |
| 05/09/2017 | 4,336 | 4,392 | 4,327 | 4,329 |
| 05/10/2017 | 4,365 | 4,440 | 4,344 | 4,401 |
| 05/11/2017 | 4,411 | 4,411 | 4,258 | 4,302 |
| 05/12/2017 | 4,309 | 4,354 | 4,297 | 4,345 |
| 05/15/2017 | 4,345 | 4,347.5 | 4,247 | 4,264 |
| 05/16/2017 | 4,285 | 4,340 | 4,268.27 | 4,322 |
| 05/17/2017 | 4,316 | 4,319 | 4,256 | 4,300 |
| 05/18/2017 | 4,306 | 4,380 | 4,269 | 4,354 |
| 05/19/2017 | 4,354 | 4,453 | 4,347 | 4,421 |
| 05/22/2017 | 4,419 | 4,504 | 4,419 | 4,477 |
| 05/23/2017 | 4,473 | 4,492 | 4,442.8 | 4,466 |
| 05/24/2017 | 4,460 | 4,483 | 4,408 | 4,430 |
| 05/25/2017 | 4,457 | 4,464 | 4,397 | 4,402 |
| 05/26/2017 | 4,400 | 4,407 | 4,370 | 4,384 |
| 05/30/2017 | 4,380 | 4,400 | 4,340 | 4,380 |
| 05/31/2017 | 4,387 | 4,395 | 4,353 | 4,360 |
| 06/01/2017 | 4,370 | 4,426 | 4,366.89 | 4,400 |
| 06/02/2017 | 4,414 | 4,423 | 4,329 | 4,361 |
| 06/05/2017 | 4,371 | 4,410 | 4,350 | 4,400 |
| 06/06/2017 | 4,377 | 4,400 | 4,282 | 4,288 |
| 06/07/2017 | 4,284 | 4,311 | 4,240 | 4,286 |
| 06/08/2017 | 4,303 | 4,354.18 | 4,277 | 4,352 |
| 06/09/2017 | 4,315 | 4,315 | 4,168 | 4,276 |
| 06/12/2017 | 4,260 | 4,298 | 4,226 | 4,247 |
| 06/13/2017 | 4,255 | 4,297 | 4,245 | 4,273 |
| 06/14/2017 | 4,276 | 4,359 | 4,273 | 4,301 |
| 06/15/2017 | 4,205 | 4,217 | 4,003 | 4,037 |
| 06/16/2017 | 4,046 | 4,110 | 4,032 | 4,093 |
| 06/19/2017 | 4,125 | 4,167 | 4,115 | 4,148 |
| 06/20/2017 | 4,142 | 4,190 | 4,017 | 4,024 |
| 06/21/2017 | 4,018 | 4,038 | 3,963 | 3,980 |
| 06/22/2017 | 3,985 | 4,016 | 3,962 | 3,996 |
| 06/23/2017 | 4,014 | 4,068 | 4,003 | 4,047 |
| 06/26/2017 | 4,069 | 4,076 | 3,996 | 4,000 |
| 06/27/2017 | 3,964 | 4,001 | 3,944 | 3,955 |
| 06/28/2017 | 3,956 | 4,029 | 3,944 | 3,952 |
| 06/29/2017 | 3,974 | 3,994 | 3,939 | 3,976 |
| 06/30/2017 | 3,966 | 3,973 | 3,845 | 3,856 |
| 07/03/2017 | 3,817 | 3,904 | 3,807 | 3,890 |
| 07/04/2017 | 3,879 | 3,906 | 3,877 | 3,881 |
| 07/05/2017 | 3,881 | 3,916 | 3,861 | 3,905 |
| 07/06/2017 | 3,762 | 3,824 | 3,753 | 3,785 |
| 07/07/2017 | 3,799 | 3,799 | 3,746 | 3,766 |
| 07/10/2017 | 3,773 | 3,792 | 3,693 | 3,693 |
| 07/11/2017 | 3,681 | 3,704 | 3,600 | 3,617 |
| 07/12/2017 | 3,625 | 3,648 | 3,565 | 3,618 |
| 07/13/2017 | 3,632 | 3,710 | 3,631 | 3,694 |
| 07/14/2017 | 3,704 | 3,717 | 3,649 | 3,655 |
| 07/17/2017 | 3,653 | 3,683 | 3,653 | 3,673 |
| 07/18/2017 | 3,665 | 3,745 | 3,665 | 3,712 |
| 07/19/2017 | 3,729 | 3,733 | 3,668 | 3,680 |
| 07/20/2017 | 3,694 | 3,785 | 3,683 | 3,783 |
| 07/21/2017 | 3,793 | 3,912 | 3,791 | 3,827 |
| 07/24/2017 | 3,821 | 3,824 | 3,680 | 3,710 |
| 07/25/2017 | 3,711 | 3,751 | 3,683 | 3,734 |
| 07/26/2017 | 3,738 | 3,802 | 3,729 | 3,780 |
| 07/27/2017 | 3,791 | 3,951 | 3,791 | 3,927 |
| 07/28/2017 | 3,926 | 3,926 | 3,815 | 3,865 |
| 07/31/2017 | 3,853 | 3,995 | 3,806 | 3,950 |
| 08/01/2017 | 3,962 | 3,995 | 3,927 | 3,973 |
| 08/02/2017 | 3,984 | 4,032 | 3,941 | 4,013 |
| 08/03/2017 | 4,325 | 4,491 | 4,269 | 4,401 |
| 08/04/2017 | 4,390 | 4,414 | 4,353 | 4,393 |
| 08/07/2017 | 4,404 | 4,404 | 4,274 | 4,331 |
| 08/08/2017 | 4,333 | 4,397 | 4,308 | 4,368 |
| 08/09/2017 | 4,365 | 4,460 | 4,353 | 4,409 |
| 08/10/2017 | 4,391 | 4,413 | 4,367 | 4,405 |
| 08/11/2017 | 4,390 | 4,428 | 4,369 | 4,400 |
| 08/14/2017 | 4,405 | 4,411 | 4,352 | 4,395 |
| 08/15/2017 | 4,341 | 4,341 | 4,186 | 4,271 |
| 08/16/2017 | 4,277 | 4,300 | 4,252 | 4,264 |
| 08/17/2017 | 4,259 | 4,279 | 4,191 | 4,204 |
| 08/18/2017 | 4,188 | 4,195 | 4,133 | 4,150 |
| 08/21/2017 | 4,134 | 4,187 | 4,134 | 4,163 |
| 08/22/2017 | 4,180 | 4,220 | 4,151 | 4,175 |
| 08/23/2017 | 4,165 | 4,182 | 4,109 | 4,156 |
| 08/24/2017 | 4,162 | 4,194 | 4,070 | 4,104 |
| 08/25/2017 | 4,094 | 4,162 | 4,066 | 4,143 |
| 08/29/2017 | 4,150 | 4,150 | 4,051 | 4,060 |
| 08/30/2017 | 4,082 | 4,101 | 4,035 | 4,046 |
| 08/31/2017 | 4,057 | 4,139 | 4,023 | 4,129 |
| 09/01/2017 | 4,130 | 4,147 | 4,102 | 4,134 |
| 09/04/2017 | 4,127 | 4,260 | 4,061 | 4,227 |
| 09/05/2017 | 4,266 | 4,322 | 4,233 | 4,267 |
| 09/06/2017 | 4,262 | 4,374 | 4,248 | 4,374 |
| 09/07/2017 | 4,376 | 4,436 | 4,337 | 4,378 |
| 09/08/2017 | 4,377 | 4,388 | 4,293 | 4,354 |
| 09/11/2017 | 4,384 | 4,384 | 4,320 | 4,342 |
| 09/12/2017 | 4,327 | 4,402 | 4,312 | 4,400 |
| 09/13/2017 | 4,390 | 4,449 | 4,372 | 4,417 |
| 09/14/2017 | 4,770 | 5,020 | 4,730 | 4,994 |
| 09/15/2017 | 5,040 | 5,115 | 5,010 | 5,045 |
| 09/18/2017 | 5,070 | 5,085 | 4,952 | 4,973 |
| 09/19/2017 | 4,975 | 5,020 | 4,971 | 4,978 |
| 09/20/2017 | 4,985 | 5,080 | 4,971 | 5,070 |
| 09/21/2017 | 5,065 | 5,095 | 5,020 | 5,085 |
| 09/22/2017 | 5,085 | 5,145 | 5,060 | 5,140 |
| 09/25/2017 | 5,125 | 5,210 | 5,125 | 5,195 |
| 09/26/2017 | 5,200 | 5,210 | 5,130 | 5,135 |
| 09/27/2017 | 5,135 | 5,270 | 5,135 | 5,260 |
| 09/28/2017 | 5,270 | 5,275 | 5,185 | 5,255 |
| 09/29/2017 | 5,275 | 5,280 | 5,225 | 5,260 |
| 10/02/2017 | 5,260 | 5,295 | 5,235 | 5,290 |
| 10/03/2017 | 5,300 | 5,325 | 5,260 | 5,320 |
| 10/04/2017 | 5,310 | 5,355 | 5,235 | 5,245 |
| 10/05/2017 | 5,190 | 5,205 | 5,130 | 5,170 |
| 10/06/2017 | 5,165 | 5,190 | 5,125 | 5,165 |
| 10/09/2017 | 5,150 | 5,175 | 5,120 | 5,120 |
| 10/10/2017 | 5,135 | 5,150 | 5,080 | 5,115 |
| 10/11/2017 | 5,015 | 5,080 | 4,982 | 5,050 |
| 10/12/2017 | 5,050 | 5,070 | 4,982 | 4,989 |
| 10/13/2017 | 4,990 | 5,005 | 4,911 | 4,911 |
| 10/16/2017 | 4,910 | 4,954 | 4,909 | 4,940 |
| 10/17/2017 | 4,960 | 4,969 | 4,908 | 4,919 |
| 10/18/2017 | 4,937 | 4,997 | 4,899.9 | 4,956 |
| 10/19/2017 | 4,942 | 4,961 | 4,878.2 | 4,898 |
| 10/20/2017 | 4,920 | 4,953 | 4,852 | 4,865 |
| 10/23/2017 | 4,862 | 4,901 | 4,837 | 4,877 |
| 10/24/2017 | 4,893 | 4,906 | 4,863 | 4,892 |
| 10/25/2017 | 4,885 | 4,901 | 4,862 | 4,895 |
| 10/26/2017 | 4,916 | 4,916 | 4,863 | 4,890 |
| 10/27/2017 | 4,905 | 4,905.35 | 4,874 | 4,882 |
| 10/30/2017 | 4,886 | 4,975 | 4,869 | 4,949 |
| 10/31/2017 | 4,928 | 4,978 | 4,885 | 4,921 |
| 11/01/2017 | 4,580 | 4,707 | 4,416 | 4,471 |
| 11/02/2017 | 4,457 | 4,552 | 4,455 | 4,500 |
| 11/03/2017 | 4,505 | 4,536.6 | 4,463 | 4,473 |
| 11/06/2017 | 4,455 | 4,522.94 | 4,400 | 4,416 |
| 11/07/2017 | 4,416 | 4,416 | 4,343 | 4,368 |
| 11/08/2017 | 4,375 | 4,417 | 4,341 | 4,404 |
| 11/09/2017 | 4,402 | 4,402 | 4,295 | 4,369 |
| 11/10/2017 | 4,387 | 4,396 | 4,311 | 4,379 |
| 11/13/2017 | 4,394 | 4,394 | 4,303 | 4,324 |
| 11/14/2017 | 4,300 | 4,345 | 4,268 | 4,328 |
| 11/15/2017 | 4,328 | 4,371 | 4,253 | 4,277 |
| 11/16/2017 | 4,273 | 4,333 | 4,263 | 4,320 |
| 11/17/2017 | 4,320 | 4,325 | 4,269 | 4,304 |
| 11/20/2017 | 4,308 | 4,386 | 4,308 | 4,371 |
| 11/21/2017 | 4,377 | 4,387 | 4,309 | 4,340 |
| 11/22/2017 | 4,319 | 4,370 | 4,288 | 4,340 |
| 11/23/2017 | 4,348 | 4,417 | 4,324.6 | 4,385 |
| 11/24/2017 | 4,388 | 4,401 | 4,306 | 4,306 |
| 11/27/2017 | 4,306 | 4,343 | 4,268 | 4,275 |
| 11/28/2017 | 4,286 | 4,314 | 4,275 | 4,314 |
| 11/29/2017 | 4,292 | 4,503 | 4,292 | 4,503 |
| 11/30/2017 | 4,480 | 4,509 | 4,417 | 4,477 |
| 12/01/2017 | 4,456 | 4,477 | 4,397 | 4,432 |
| 12/04/2017 | 4,454 | 4,458 | 4,337 | 4,404 |
| 12/05/2017 | 4,425 | 4,522 | 4,398 | 4,438 |
| 12/06/2017 | 4,441 | 4,456.04 | 4,363 | 4,422 |
| 12/07/2017 | 4,413 | 4,447 | 4,322 | 4,440 |
| 12/08/2017 | 4,429 | 4,502 | 4,411 | 4,483 |
| 12/11/2017 | 4,471 | 4,495 | 4,412 | 4,423 |
| 12/12/2017 | 4,417 | 4,430.63 | 4,333 | 4,393 |
| 12/13/2017 | 4,383 | 4,453 | 4,340.8 | 4,404 |
| 12/14/2017 | 4,405 | 4,420 | 4,324.37 | 4,345 |
| 12/15/2017 | 4,333 | 4,339 | 4,221 | 4,246 |
| 12/18/2017 | 4,252 | 4,252 | 4,187 | 4,230 |
| 12/19/2017 | 4,227 | 4,277 | 4,188 | 4,238 |
| 12/20/2017 | 4,233 | 4,317 | 4,233 | 4,293 |
| 12/21/2017 | 4,289 | 4,423 | 4,279 | 4,415 |
| 12/22/2017 | 4,409 | 4,579 | 4,404 | 4,579 |
| 12/27/2017 | 4,580 | 4,591.71 | 4,514 | 4,535 |
| 12/28/2017 | 4,535 | 4,607 | 4,520 | 4,543 |
| 12/29/2017 | 4,543 | 4,577 | 4,486 | 4,525 |