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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,273.4111
CLOSE 5,270.5929
Low
LOW 3,970
High
HIGH 6,224
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 4,520 | 4,540 | 4,481 | 4,500 |
| 01/03/2018 | 4,860 | 4,947 | 4,780 | 4,800 |
| 01/04/2018 | 4,780 | 4,789 | 4,697 | 4,748 |
| 01/05/2018 | 4,740 | 4,877 | 4,730 | 4,854 |
| 01/08/2018 | 4,865 | 4,989 | 4,853 | 4,932 |
| 01/09/2018 | 4,930 | 5,096 | 4,926 | 5,020 |
| 01/10/2018 | 5,020 | 5,054 | 5,014 | 5,040 |
| 01/11/2018 | 5,040 | 5,040 | 4,943 | 4,963 |
| 01/12/2018 | 4,971 | 5,006 | 4,944 | 4,990 |
| 01/15/2018 | 5,018 | 5,020 | 4,988 | 5,004 |
| 01/16/2018 | 5,016 | 5,040 | 4,997 | 5,040 |
| 01/17/2018 | 5,048 | 5,058 | 4,995 | 5,002 |
| 01/18/2018 | 5,018 | 5,046 | 4,968 | 4,980 |
| 01/19/2018 | 5,002 | 5,002 | 4,872 | 4,898 |
| 01/22/2018 | 4,888 | 4,922 | 4,869 | 4,895 |
| 01/23/2018 | 4,914 | 4,939 | 4,848 | 4,900 |
| 01/24/2018 | 4,894 | 4,948 | 4,844 | 4,912 |
| 01/25/2018 | 4,960 | 5,064 | 4,954 | 5,064 |
| 01/26/2018 | 5,084 | 5,250 | 5,046 | 5,218 |
| 01/29/2018 | 5,220 | 5,260 | 5,152 | 5,152 |
| 01/30/2018 | 5,140 | 5,184 | 5,121 | 5,126 |
| 01/31/2018 | 5,146 | 5,160 | 5,062 | 5,092 |
| 02/01/2018 | 5,102 | 5,109 | 5,052 | 5,054 |
| 02/02/2018 | 5,054 | 5,096 | 5,026 | 5,026 |
| 02/05/2018 | 5,006 | 5,006 | 4,914 | 4,921 |
| 02/06/2018 | 4,805 | 4,923 | 4,767 | 4,830 |
| 02/07/2018 | 4,881 | 4,919 | 4,811 | 4,916 |
| 02/08/2018 | 4,888 | 4,954 | 4,836 | 4,842 |
| 02/09/2018 | 4,843 | 4,883 | 4,709 | 4,722 |
| 02/12/2018 | 4,778 | 4,795 | 4,750 | 4,768 |
| 02/13/2018 | 4,770 | 4,816 | 4,758 | 4,782 |
| 02/14/2018 | 4,826 | 4,830 | 4,772 | 4,811 |
| 02/15/2018 | 4,833 | 4,872 | 4,785 | 4,826 |
| 02/16/2018 | 4,854 | 4,931 | 4,843 | 4,921 |
| 02/19/2018 | 4,915 | 4,975 | 4,908 | 4,920 |
| 02/20/2018 | 4,929 | 4,999 | 4,918 | 4,992 |
| 02/21/2018 | 4,972 | 4,991 | 4,926 | 4,983 |
| 02/22/2018 | 4,947 | 4,968 | 4,908 | 4,950 |
| 02/23/2018 | 4,955 | 4,985 | 4,904 | 4,929 |
| 02/26/2018 | 4,941 | 4,963 | 4,912 | 4,930 |
| 02/27/2018 | 4,945 | 4,959 | 4,883 | 4,912 |
| 02/28/2018 | 4,887 | 4,909 | 4,852 | 4,856 |
| 03/01/2018 | 4,856 | 4,874 | 4,749 | 4,756 |
| 03/02/2018 | 4,734 | 4,760 | 4,678 | 4,680 |
| 03/05/2018 | 4,692 | 4,757 | 4,690 | 4,732 |
| 03/06/2018 | 4,764 | 4,814 | 4,750 | 4,799 |
| 03/07/2018 | 4,801 | 4,878 | 4,787 | 4,840 |
| 03/08/2018 | 4,844 | 4,868 | 4,692 | 4,721 |
| 03/09/2018 | 4,701 | 4,775 | 4,666 | 4,772 |
| 03/12/2018 | 4,784 | 4,840 | 4,767 | 4,820 |
| 03/13/2018 | 4,805 | 4,841 | 4,771 | 4,804 |
| 03/14/2018 | 4,786 | 4,910 | 4,780 | 4,840 |
| 03/15/2018 | 4,830 | 4,834 | 4,785 | 4,829 |
| 03/16/2018 | 4,827 | 4,831 | 4,742 | 4,759 |
| 03/19/2018 | 4,756 | 4,759 | 4,690 | 4,709 |
| 03/20/2018 | 4,712 | 4,761 | 4,684 | 4,752 |
| 03/21/2018 | 4,740 | 4,740 | 4,619 | 4,629 |
| 03/22/2018 | 4,594 | 4,684 | 4,567 | 4,629 |
| 03/23/2018 | 4,628 | 5,032 | 4,612 | 4,984 |
| 03/26/2018 | 5,016 | 5,028 | 4,865 | 4,875 |
| 03/27/2018 | 4,922 | 4,928 | 4,753 | 4,797 |
| 03/28/2018 | 4,783 | 4,855 | 4,745 | 4,832 |
| 03/29/2018 | 4,840 | 4,919 | 4,759 | 4,759 |
| 04/03/2018 | 4,728 | 4,801 | 4,693 | 4,766 |
| 04/04/2018 | 4,767 | 4,799 | 4,749 | 4,772 |
| 04/05/2018 | 4,837 | 4,847 | 4,789 | 4,820 |
| 04/06/2018 | 4,697 | 4,800 | 4,657 | 4,771 |
| 04/09/2018 | 4,774 | 4,844 | 4,770.5 | 4,838 |
| 04/10/2018 | 4,875 | 4,882 | 4,816 | 4,861 |
| 04/11/2018 | 4,716 | 4,895 | 4,715 | 4,876 |
| 04/12/2018 | 4,881 | 5,058 | 4,872 | 5,028 |
| 04/13/2018 | 5,048 | 5,058 | 4,990 | 5,014 |
| 04/16/2018 | 5,018 | 5,064 | 4,997.25 | 5,064 |
| 04/17/2018 | 5,010 | 5,208 | 5,004 | 5,172 |
| 04/18/2018 | 5,180 | 5,204 | 5,104 | 5,190 |
| 04/19/2018 | 5,202 | 5,226 | 5,114 | 5,226 |
| 04/20/2018 | 5,230 | 5,230 | 5,162 | 5,220 |
| 04/23/2018 | 5,218 | 5,236 | 5,178 | 5,208 |
| 04/24/2018 | 5,222 | 5,242 | 5,104 | 5,150 |
| 04/25/2018 | 5,126 | 5,200 | 5,124 | 5,186 |
| 04/26/2018 | 5,184 | 5,280 | 5,164 | 5,264 |
| 04/27/2018 | 5,286 | 5,286 | 5,200.2 | 5,230 |
| 04/30/2018 | 5,250 | 5,296 | 5,228 | 5,256 |
| 05/01/2018 | 5,266 | 5,276 | 5,202 | 5,214 |
| 05/02/2018 | 5,234 | 5,254 | 5,136 | 5,200 |
| 05/03/2018 | 5,200 | 5,218 | 5,146 | 5,180 |
| 05/04/2018 | 5,198 | 5,230 | 5,118 | 5,144 |
| 05/08/2018 | 5,142 | 5,212 | 5,092 | 5,178 |
| 05/09/2018 | 5,180 | 5,252 | 5,116 | 5,246 |
| 05/10/2018 | 5,576 | 5,708 | 5,502 | 5,568 |
| 05/11/2018 | 5,596 | 5,606 | 5,416 | 5,542 |
| 05/14/2018 | 5,532 | 5,604 | 5,512.3 | 5,602 |
| 05/15/2018 | 5,566 | 5,664 | 5,566 | 5,628 |
| 05/16/2018 | 5,648 | 5,664 | 5,594 | 5,630 |
| 05/17/2018 | 5,624 | 5,820 | 5,600 | 5,794 |
| 05/18/2018 | 5,810 | 5,820 | 5,736 | 5,768 |
| 05/21/2018 | 5,776 | 5,902 | 5,776 | 5,874 |
| 05/22/2018 | 5,872 | 5,888 | 5,784 | 5,826 |
| 05/23/2018 | 5,810 | 5,912 | 5,794 | 5,828 |
| 05/24/2018 | 5,846 | 5,900 | 5,788 | 5,832 |
| 05/25/2018 | 5,882 | 5,892 | 5,816 | 5,862 |
| 05/29/2018 | 5,830 | 5,854 | 5,758 | 5,762 |
| 05/30/2018 | 5,774 | 5,858 | 5,758 | 5,828 |
| 05/31/2018 | 5,828 | 5,870 | 5,788 | 5,800 |
| 06/01/2018 | 5,830 | 5,858 | 5,790 | 5,790 |
| 06/04/2018 | 5,802 | 5,870 | 5,790 | 5,836 |
| 06/05/2018 | 5,868 | 5,936 | 5,862 | 5,916 |
| 06/06/2018 | 5,920 | 6,040 | 5,908 | 6,032 |
| 06/07/2018 | 6,050 | 6,096 | 5,976.36 | 6,010 |
| 06/08/2018 | 6,000 | 6,068 | 5,964 | 6,054 |
| 06/11/2018 | 6,084 | 6,136 | 6,038 | 6,120 |
| 06/12/2018 | 6,144 | 6,202 | 6,104 | 6,202 |
| 06/13/2018 | 6,202 | 6,211 | 6,132 | 6,192 |
| 06/14/2018 | 6,150 | 6,208 | 6,130 | 6,194 |
| 06/15/2018 | 6,200 | 6,202 | 6,100 | 6,126 |
| 06/18/2018 | 6,116 | 6,126 | 6,026 | 6,084 |
| 06/19/2018 | 6,010 | 6,070 | 5,976 | 5,992 |
| 06/20/2018 | 6,028 | 6,030 | 5,820 | 5,862 |
| 06/21/2018 | 5,900 | 5,984 | 5,850 | 5,936 |
| 06/22/2018 | 5,950 | 6,026 | 5,938 | 6,010 |
| 06/25/2018 | 5,984 | 6,022 | 5,936 | 5,962 |
| 06/26/2018 | 5,978 | 6,141 | 5,940 | 6,106 |
| 06/27/2018 | 6,112 | 6,154 | 6,056 | 6,068 |
| 06/28/2018 | 6,060 | 6,126 | 6,034 | 6,082 |
| 06/29/2018 | 6,110 | 6,114 | 6,028 | 6,050 |
| 07/02/2018 | 6,014 | 6,036 | 5,950 | 5,980 |
| 07/03/2018 | 6,004 | 6,022 | 5,968 | 5,992 |
| 07/04/2018 | 5,976 | 5,980 | 5,912 | 5,946 |
| 07/05/2018 | 5,872 | 5,900 | 5,804 | 5,840 |
| 07/06/2018 | 5,846 | 5,849.6 | 5,754 | 5,800 |
| 07/09/2018 | 5,818 | 5,958 | 5,800 | 5,904 |
| 07/10/2018 | 5,912 | 6,018 | 5,894 | 5,980 |
| 07/11/2018 | 6,000 | 6,118 | 5,998 | 6,050 |
| 07/12/2018 | 6,048 | 6,062 | 6,002 | 6,048 |
| 07/13/2018 | 6,078 | 6,224 | 6,068 | 6,106 |
| 07/16/2018 | 6,118 | 6,118 | 5,978 | 6,040 |
| 07/17/2018 | 6,040 | 6,136 | 6,018 | 6,136 |
| 07/18/2018 | 6,164 | 6,202 | 6,106 | 6,128 |
| 07/19/2018 | 6,104 | 6,188 | 6,088 | 6,130 |
| 07/20/2018 | 6,130 | 6,148 | 6,050 | 6,050 |
| 07/23/2018 | 6,040 | 6,042 | 5,970 | 5,970 |
| 07/24/2018 | 5,992 | 6,012 | 5,914 | 5,926 |
| 07/25/2018 | 5,942 | 6,022 | 5,920 | 5,944 |
| 07/26/2018 | 5,932 | 5,954 | 5,882 | 5,892 |
| 07/27/2018 | 5,890 | 5,942 | 5,860 | 5,868 |
| 07/30/2018 | 5,844 | 5,892 | 5,806 | 5,860 |
| 07/31/2018 | 5,880 | 5,974 | 5,866 | 5,936 |
| 08/01/2018 | 5,580 | 5,632 | 5,466 | 5,512 |
| 08/02/2018 | 5,482 | 5,604 | 5,482 | 5,534 |
| 08/03/2018 | 5,556 | 5,668 | 5,486 | 5,662 |
| 08/06/2018 | 5,670 | 5,721 | 5,640 | 5,696 |
| 08/07/2018 | 5,700 | 5,726 | 5,622 | 5,622 |
| 08/08/2018 | 5,620 | 5,706 | 5,620 | 5,678 |
| 08/09/2018 | 5,700 | 5,763.7 | 5,686 | 5,744 |
| 08/10/2018 | 5,738 | 5,746 | 5,660 | 5,668 |
| 08/13/2018 | 5,650 | 5,678 | 5,548 | 5,568 |
| 08/14/2018 | 5,580 | 5,600 | 5,542 | 5,542 |
| 08/15/2018 | 5,570 | 5,598 | 5,458 | 5,464 |
| 08/16/2018 | 5,468 | 5,554 | 5,450.4 | 5,524 |
| 08/17/2018 | 5,514 | 5,546 | 5,446 | 5,460 |
| 08/20/2018 | 5,442 | 5,494 | 5,420.6 | 5,460 |
| 08/21/2018 | 5,450 | 5,480 | 5,408 | 5,434 |
| 08/22/2018 | 5,434 | 5,472 | 5,422 | 5,454 |
| 08/23/2018 | 5,466 | 5,534 | 5,432 | 5,432 |
| 08/24/2018 | 5,402 | 5,484 | 5,402 | 5,470 |
| 08/28/2018 | 5,508 | 5,560 | 5,486 | 5,542 |
| 08/29/2018 | 5,554 | 5,572 | 5,464 | 5,532 |
| 08/30/2018 | 5,512 | 5,542 | 5,474 | 5,494 |
| 08/31/2018 | 5,504 | 5,546 | 5,472 | 5,500 |
| 09/03/2018 | 5,508 | 5,610 | 5,496 | 5,548 |
| 09/04/2018 | 5,556 | 5,580 | 5,424 | 5,454 |
| 09/05/2018 | 5,430 | 5,492 | 5,408 | 5,480 |
| 09/06/2018 | 5,474 | 5,524 | 5,450 | 5,490 |
| 09/07/2018 | 5,480 | 5,496 | 5,420 | 5,448 |
| 09/10/2018 | 5,494 | 5,494 | 5,364 | 5,404 |
| 09/11/2018 | 5,388 | 5,438 | 5,386 | 5,424 |
| 09/12/2018 | 5,426 | 5,496 | 5,412 | 5,468 |
| 09/13/2018 | 5,454 | 5,454 | 5,382 | 5,394 |
| 09/14/2018 | 5,394 | 5,424 | 5,350 | 5,350 |
| 09/17/2018 | 5,356 | 5,394 | 5,334 | 5,372 |
| 09/18/2018 | 5,282 | 5,362 | 5,260 | 5,340 |
| 09/19/2018 | 5,328 | 5,392 | 5,252 | 5,266 |
| 09/20/2018 | 5,268 | 5,332 | 5,246 | 5,322 |
| 09/21/2018 | 5,302 | 5,310 | 5,196 | 5,200 |
| 09/24/2018 | 5,198 | 5,250 | 5,088 | 5,124 |
| 09/25/2018 | 5,506 | 5,646 | 5,474 | 5,518 |
| 09/26/2018 | 5,540 | 5,618 | 5,394 | 5,400 |
| 09/27/2018 | 5,400 | 5,400 | 5,286 | 5,332 |
| 09/28/2018 | 5,316 | 5,514 | 5,232 | 5,494 |
| 10/01/2018 | 5,436 | 5,484 | 5,380 | 5,434 |
| 10/02/2018 | 5,432 | 5,436 | 5,340 | 5,354 |
| 10/03/2018 | 5,364 | 5,488 | 5,320 | 5,466 |
| 10/04/2018 | 5,442 | 5,460 | 5,356 | 5,418 |
| 10/05/2018 | 5,438 | 5,438 | 5,320 | 5,340 |
| 10/08/2018 | 5,352 | 5,476 | 5,306 | 5,424 |
| 10/09/2018 | 5,442 | 5,482 | 5,392 | 5,470 |
| 10/10/2018 | 5,446 | 5,596 | 5,426 | 5,502 |
| 10/11/2018 | 5,478 | 5,479 | 5,254 | 5,254 |
| 10/12/2018 | 5,308 | 5,458 | 5,272 | 5,394 |
| 10/15/2018 | 5,376 | 5,376 | 5,304 | 5,332 |
| 10/16/2018 | 5,310 | 5,316 | 5,260 | 5,310 |
| 10/17/2018 | 5,320 | 5,346 | 5,176 | 5,176 |
| 10/18/2018 | 5,190 | 5,258 | 5,122 | 5,140 |
| 10/19/2018 | 5,172 | 5,232 | 5,092 | 5,092 |
| 10/22/2018 | 5,098 | 5,156 | 5,054 | 5,054 |
| 10/23/2018 | 5,006 | 5,128 | 4,992 | 5,094 |
| 10/24/2018 | 5,152 | 5,174 | 5,108 | 5,120 |
| 10/25/2018 | 5,094 | 5,138 | 5,070 | 5,134 |
| 10/26/2018 | 5,090 | 5,202 | 5,090 | 5,162 |
| 10/29/2018 | 5,168 | 5,314 | 5,168 | 5,242 |
| 10/30/2018 | 5,254 | 5,352 | 5,208 | 5,306 |
| 10/31/2018 | 5,096 | 5,232 | 5,012 | 5,204 |
| 11/01/2018 | 5,174 | 5,416 | 5,156 | 5,356 |
| 11/02/2018 | 5,422 | 5,434 | 5,372 | 5,424 |
| 11/05/2018 | 5,316 | 5,408 | 5,256 | 5,256 |
| 11/06/2018 | 5,258 | 5,286 | 5,186.02 | 5,252 |
| 11/07/2018 | 5,280 | 5,374 | 5,242 | 5,334 |
| 11/08/2018 | 5,360 | 5,524 | 5,306 | 5,480 |
| 11/09/2018 | 5,450 | 5,494 | 5,298 | 5,424 |
| 11/12/2018 | 5,462 | 5,468 | 5,242 | 5,252 |
| 11/13/2018 | 5,232 | 5,342 | 5,232 | 5,280 |
| 11/14/2018 | 5,366 | 5,428 | 5,322 | 5,372 |
| 11/15/2018 | 5,382 | 5,416 | 5,030 | 5,152 |
| 11/16/2018 | 5,142 | 5,254 | 5,120 | 5,184 |
| 11/19/2018 | 5,158 | 5,242 | 5,148 | 5,162 |
| 11/20/2018 | 5,120 | 5,168 | 5,096 | 5,146 |
| 11/21/2018 | 5,152 | 5,230 | 5,118 | 5,200 |
| 11/22/2018 | 5,190 | 5,256 | 5,126 | 5,186 |
| 11/23/2018 | 5,176 | 5,256 | 5,170 | 5,192 |
| 11/26/2018 | 5,248 | 5,274 | 5,124 | 5,150 |
| 11/27/2018 | 5,172 | 5,200 | 5,116 | 5,182 |
| 11/28/2018 | 5,166 | 5,200 | 5,152 | 5,182 |
| 11/29/2018 | 5,218 | 5,234 | 5,060 | 5,060 |
| 11/30/2018 | 5,080 | 5,112 | 4,868.77 | 4,901 |
| 12/03/2018 | 4,971 | 5,008 | 4,802.78 | 4,857 |
| 12/04/2018 | 4,833 | 4,877 | 4,789 | 4,822 |
| 12/05/2018 | 4,785 | 5,012 | 4,764.63 | 4,874 |
| 12/06/2018 | 4,819 | 4,833 | 4,650 | 4,700 |
| 12/07/2018 | 4,720 | 4,794 | 4,677 | 4,677 |
| 12/10/2018 | 4,647 | 4,672 | 4,583 | 4,617 |
| 12/11/2018 | 4,621 | 4,668 | 4,564 | 4,620 |
| 12/12/2018 | 4,605 | 4,611.6 | 4,489 | 4,570 |
| 12/13/2018 | 4,566 | 4,604 | 4,381 | 4,424 |
| 12/14/2018 | 4,386 | 4,430 | 4,310 | 4,338 |
| 12/17/2018 | 4,000 | 4,247.02 | 3,970 | 4,137 |
| 12/18/2018 | 4,144 | 4,287 | 4,130 | 4,210 |
| 12/19/2018 | 4,226 | 4,276 | 4,165 | 4,242 |
| 12/20/2018 | 4,159 | 4,178.7 | 4,050 | 4,114 |
| 12/21/2018 | 4,083 | 4,153 | 4,069 | 4,110 |
| 12/24/2018 | 4,067 | 4,102 | 4,014 | 4,014 |
| 12/27/2018 | 4,075 | 4,102 | 4,014 | 4,019 |
| 12/28/2018 | 4,024 | 4,099 | 4,002 | 4,048 |
| 12/31/2018 | 4,053 | 4,113 | 3,975 | 3,991 |