|
 NEXT - [Ticker: NXT.L] |     | | Last Trade | 5,004.00 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +182.00 (+1.04%) | Open | 4,785.00 | | High | 5,012.00 | Low | 4,764.63 | | Volume | 159,571 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 4,450.00 x 86,800 - 4,550.00 x 18,000 | | Former Close | 4,822.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NXT.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 736.50 | 736.50 | 736.50 | 736.50 | 00:00:00 | | 2003-01-02 | 625,800 | 727.50 | 750.00 | 715.50 | 747.75 | 00:00:00 | | 2003-01-03 | 2,225,200 | 745.50 | 745.50 | 714.00 | 733.00 | 00:00:00 | | 2003-01-06 | 1,240,500 | 733.00 | 742.50 | 719.50 | 732.50 | 00:00:00 | | 2003-01-07 | 2,145,000 | 736.00 | 762.00 | 727.00 | 746.00 | 00:00:00 | | 2003-01-08 | 5,236,400 | 760.00 | 788.00 | 760.00 | 770.00 | 00:00:00 | | 2003-01-09 | 2,178,800 | 767.00 | 788.50 | 767.00 | 775.00 | 00:00:00 | | 2003-01-10 | 2,222,100 | 775.00 | 806.00 | 775.00 | 796.00 | 00:00:00 | | 2003-01-13 | 876,400 | 793.22 | 795.00 | 787.50 | 792.00 | 00:00:00 | | 2003-01-14 | 1,599,300 | 792.00 | 798.00 | 780.50 | 790.00 | 00:00:00 | | 2003-01-15 | 2,895,200 | 790.01 | 795.00 | 771.00 | 775.00 | 00:00:00 | | 2003-01-16 | 1,290,700 | 771.00 | 793.00 | 769.00 | 782.00 | 00:00:00 | | 2003-01-17 | 748,300 | 782.00 | 790.00 | 772.00 | 775.00 | 00:00:00 | | 2003-01-20 | 893,800 | 778.50 | 794.50 | 778.50 | 787.00 | 00:00:00 | | 2003-01-21 | 1,116,600 | 794.50 | 794.50 | 771.00 | 777.00 | 00:00:00 | | 2003-01-22 | 1,372,300 | 776.00 | 782.50 | 771.50 | 774.50 | 00:00:00 | | 2003-01-23 | 2,164,600 | 760.00 | 786.00 | 753.00 | 770.00 | 00:00:00 | | 2003-01-24 | 2,185,100 | 768.00 | 779.00 | 762.50 | 775.00 | 00:00:00 | | 2003-01-27 | 1,782,900 | 763.00 | 770.00 | 743.00 | 752.50 | 00:00:00 | | 2003-01-28 | 1,685,900 | 760.00 | 774.50 | 748.50 | 764.50 | 00:00:00 | | 2003-01-29 | 2,200,300 | 760.50 | 768.50 | 753.50 | 763.50 | 00:00:00 | | 2003-01-30 | 2,935,900 | 765.50 | 772.00 | 742.50 | 760.00 | 00:00:00 | | 2003-01-31 | 2,037,400 | 750.00 | 769.00 | 750.00 | 760.00 | 00:00:00 | | 2003-02-03 | 3,700,800 | 770.50 | 810.50 | 768.00 | 808.50 | 00:00:00 | | 2003-02-04 | 2,488,300 | 790.00 | 808.00 | 783.00 | 785.00 | 00:00:00 | | 2003-02-05 | 1,995,200 | 778.50 | 800.00 | 771.00 | 800.00 | 00:00:00 | | 2003-02-06 | 3,829,400 | 793.00 | 814.00 | 778.00 | 791.50 | 00:00:00 | | 2003-02-07 | 1,517,000 | 791.50 | 805.50 | 786.00 | 799.00 | 00:00:00 | | 2003-02-10 | 1,091,300 | 794.00 | 811.00 | 794.00 | 807.00 | 00:00:00 | | 2003-02-11 | 2,010,000 | 820.00 | 836.00 | 807.00 | 830.00 | 00:00:00 | | 2003-02-12 | 2,446,400 | 829.00 | 829.00 | 803.00 | 807.00 | 00:00:00 | | 2003-02-13 | 1,955,300 | 792.00 | 803.00 | 788.50 | 795.00 | 00:00:00 | | 2003-02-14 | 999,000 | 796.00 | 805.00 | 786.00 | 790.00 | 00:00:00 | | 2003-02-17 | 1,066,100 | 799.50 | 815.00 | 789.50 | 811.50 | 00:00:00 | | 2003-02-18 | 1,575,200 | 810.00 | 829.50 | 805.00 | 820.50 | 00:00:00 | | 2003-02-19 | 1,703,300 | 820.50 | 846.50 | 815.00 | 835.00 | 00:00:00 | | 2003-02-20 | 1,337,000 | 840.00 | 840.00 | 809.00 | 817.00 | 00:00:00 | | 2003-02-21 | 3,184,500 | 810.50 | 819.50 | 793.50 | 813.00 | 00:00:00 | | 2003-02-24 | 1,515,200 | 804.50 | 826.50 | 804.50 | 820.00 | 00:00:00 | | 2003-02-25 | 761,800 | 812.00 | 815.00 | 800.00 | 804.50 | 00:00:00 | | 2003-02-26 | 809,400 | 814.50 | 814.50 | 790.50 | 799.00 | 00:00:00 | | 2003-02-27 | 1,216,600 | 782.00 | 811.50 | 782.00 | 785.50 | 00:00:00 | | 2003-02-28 | 1,355,700 | 792.00 | 809.00 | 778.00 | 800.00 | 00:00:00 | | 2003-03-03 | 1,555,600 | 811.50 | 821.00 | 805.50 | 817.00 | 00:00:00 | | 2003-03-04 | 1,372,700 | 809.50 | 816.00 | 797.00 | 798.50 | 00:00:00 | | 2003-03-05 | 1,213,700 | 793.00 | 799.00 | 771.50 | 775.50 | 00:00:00 | | 2003-03-06 | 1,837,100 | 775.50 | 795.50 | 771.00 | 778.00 | 00:00:00 | | 2003-03-07 | 1,965,100 | 780.50 | 782.50 | 747.50 | 747.50 | 00:00:00 | | 2003-03-10 | 1,452,400 | 740.00 | 773.00 | 740.00 | 744.50 | 00:00:00 | | 2003-03-11 | 1,780,900 | 750.00 | 750.00 | 730.50 | 740.00 | 00:00:00 | | 2003-03-12 | 2,830,900 | 735.00 | 749.00 | 700.00 | 700.00 | 00:00:00 | | 2003-03-13 | 2,854,700 | 713.50 | 752.00 | 713.50 | 748.50 | 00:00:00 | | 2003-03-14 | 2,145,200 | 761.50 | 780.00 | 755.50 | 777.00 | 00:00:00 | | 2003-03-17 | 1,301,700 | 755.00 | 824.50 | 744.50 | 803.00 | 00:00:00 | | 2003-03-18 | 2,652,600 | 808.00 | 831.50 | 800.00 | 810.50 | 00:00:00 | | 2003-03-19 | 1,642,500 | 809.00 | 825.00 | 803.50 | 803.50 | 00:00:00 | | 2003-03-20 | 1,311,300 | 811.50 | 819.00 | 802.00 | 808.00 | 00:00:00 | | 2003-03-21 | 1,772,400 | 808.00 | 835.00 | 806.50 | 832.50 | 00:00:00 | | 2003-03-24 | 2,344,600 | 831.00 | 831.00 | 816.50 | 822.00 | 00:00:00 | | 2003-03-25 | 3,218,100 | 822.50 | 822.50 | 789.50 | 789.50 | 00:00:00 | | 2003-03-26 | 2,649,300 | 788.00 | 817.00 | 775.00 | 809.00 | 00:00:00 | | 2003-03-27 | 2,779,000 | 807.00 | 838.00 | 799.50 | 835.00 | 00:00:00 | | 2003-03-28 | 2,398,700 | 835.00 | 865.00 | 834.00 | 855.50 | 00:00:00 | | 2003-03-31 | 2,615,500 | 851.50 | 855.00 | 836.00 | 849.00 | 00:00:00 | | 2003-04-01 | 2,041,900 | 860.00 | 860.00 | 843.00 | 852.00 | 00:00:00 | | 2003-04-02 | 1,751,800 | 855.00 | 877.00 | 851.00 | 874.50 | 00:00:00 | | 2003-04-03 | 2,311,300 | 867.50 | 892.00 | 867.50 | 885.50 | 00:00:00 | | 2003-04-04 | 2,394,800 | 885.00 | 895.50 | 869.00 | 886.50 | 00:00:00 | | 2003-04-07 | 1,607,900 | 892.50 | 905.50 | 880.00 | 889.00 | 00:00:00 | | 2003-04-08 | 2,473,400 | 873.50 | 882.00 | 865.00 | 877.50 | 00:00:00 | | 2003-04-09 | 2,506,700 | 869.50 | 877.50 | 851.00 | 865.50 | 00:00:00 | | 2003-04-10 | 844,000 | 861.00 | 870.00 | 855.00 | 863.00 | 00:00:00 | | 2003-04-11 | 1,148,200 | 866.00 | 881.00 | 860.00 | 870.50 | 00:00:00 | | 2003-04-14 | 686,000 | 873.00 | 881.00 | 867.00 | 876.50 | 00:00:00 | | 2003-04-15 | 896,400 | 885.00 | 899.50 | 879.00 | 897.50 | 00:00:00 | | 2003-04-16 | 1,733,200 | 904.00 | 908.50 | 888.50 | 903.00 | 00:00:00 | | 2003-04-17 | 1,522,900 | 900.00 | 922.00 | 898.00 | 915.00 | 00:00:00 | | 2003-04-18 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2003-04-21 | 0 | 915.00 | 915.00 | 915.00 | 915.00 | 00:00:00 | | 2003-04-22 | 711,800 | 935.00 | 935.00 | 906.00 | 926.50 | 00:00:00 | | 2003-04-23 | 1,524,600 | 930.00 | 949.00 | 926.50 | 947.00 | 00:00:00 | | 2003-04-24 | 716,400 | 946.50 | 949.00 | 933.50 | 938.00 | 00:00:00 | | 2003-04-25 | 890,300 | 938.00 | 949.00 | 930.00 | 942.50 | 00:00:00 | | 2003-04-28 | 1,006,100 | 942.50 | 947.00 | 929.00 | 945.50 | 00:00:00 | | 2003-04-29 | 1,229,300 | 950.00 | 958.50 | 932.00 | 939.00 | 00:00:00 | | 2003-04-30 | 2,256,500 | 931.50 | 947.50 | 922.00 | 943.50 | 00:00:00 | | 2003-05-01 | 886,000 | 949.00 | 949.00 | 933.50 | 938.00 | 00:00:00 | | 2003-05-02 | 1,188,500 | 930.50 | 963.00 | 930.50 | 959.00 | 00:00:00 | | 2003-05-05 | 0 | 959.00 | 959.00 | 959.00 | 959.00 | 00:00:00 | | 2003-05-06 | 1,508,200 | 960.00 | 991.00 | 951.50 | 989.00 | 00:00:00 | | 2003-05-07 | 1,470,200 | 987.00 | 995.00 | 975.00 | 978.50 | 00:00:00 | | 2003-05-08 | 1,256,500 | 974.00 | 981.50 | 962.00 | 965.50 | 00:00:00 | | 2003-05-09 | 1,391,800 | 960.00 | 970.00 | 955.00 | 963.50 | 00:00:00 | | 2003-05-12 | 1,515,000 | 970.00 | 994.00 | 951.00 | 989.00 | 00:00:00 | | 2003-05-13 | 2,459,900 | 986.00 | 1,006.00 | 980.00 | 995.00 | 00:00:00 | | 2003-05-14 | 1,849,500 | 999.50 | 1,006.00 | 980.00 | 999.00 | 00:00:00 | | 2003-05-15 | 1,078,900 | 999.00 | 1,008.50 | 989.50 | 1,005.50 | 00:00:00 | | 2003-05-16 | 1,552,400 | 1,009.00 | 1,029.00 | 1,000.00 | 1,028.00 | 00:00:00 | | 2003-05-19 | 1,264,600 | 1,022.00 | 1,022.00 | 990.50 | 991.50 | 00:00:00 | | 2003-05-20 | 1,424,800 | 986.50 | 1,000.00 | 982.50 | 994.00 | 00:00:00 | | 2003-05-21 | 1,388,500 | 990.00 | 993.00 | 975.00 | 981.00 | 00:00:00 | | 2003-05-22 | 1,167,000 | 981.50 | 995.00 | 981.00 | 988.50 | 00:00:00 | | 2003-05-23 | 832,100 | 991.00 | 999.00 | 987.00 | 992.50 | 00:00:00 | | 2003-05-26 | 0 | 992.50 | 992.50 | 992.50 | 992.50 | 00:00:00 | | 2003-05-27 | 1,188,500 | 992.00 | 1,008.00 | 983.00 | 999.50 | 00:00:00 | | 2003-05-28 | 1,218,100 | 993.50 | 1,025.00 | 973.00 | 997.00 | 00:00:00 | | 2003-05-29 | 2,261,200 | 985.00 | 1,000.50 | 965.00 | 987.00 | 00:00:00 | | 2003-05-30 | 1,823,600 | 980.00 | 985.00 | 965.00 | 965.00 | 00:00:00 | | 2003-06-02 | 1,298,900 | 974.50 | 991.00 | 970.50 | 990.50 | 00:00:00 | | 2003-06-03 | 727,200 | 982.50 | 989.00 | 975.00 | 982.00 | 00:00:00 | | 2003-06-04 | 2,194,800 | 975.00 | 978.50 | 960.00 | 969.50 | 00:00:00 | | 2003-06-05 | 793,700 | 975.00 | 979.50 | 961.00 | 975.00 | 00:00:00 | | 2003-06-06 | 1,360,800 | 975.00 | 983.00 | 963.00 | 971.50 | 00:00:00 | | 2003-06-09 | 843,200 | 965.00 | 978.50 | 962.00 | 970.00 | 00:00:00 | | 2003-06-10 | 1,071,500 | 967.00 | 970.00 | 956.00 | 964.50 | 00:00:00 | | 2003-06-11 | 1,116,700 | 975.00 | 975.00 | 961.00 | 973.00 | 00:00:00 | | 2003-06-12 | 1,307,700 | 965.00 | 977.00 | 960.00 | 963.00 | 00:00:00 | | 2003-06-13 | 1,291,900 | 961.00 | 970.00 | 960.00 | 967.50 | 00:00:00 | | 2003-06-16 | 2,516,800 | 968.00 | 1,000.00 | 962.50 | 994.00 | 00:00:00 | | 2003-06-17 | 1,793,000 | 998.50 | 1,006.00 | 994.00 | 1,003.00 | 00:00:00 | | 2003-06-18 | 885,600 | 1,000.00 | 1,002.00 | 988.00 | 998.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
