LSE - Delayed Quote GBp
Nexus Infrastructure plc (NEXS.L)
143.00
-9.50
(-6.23%)
At close: May 1 at 6:37:01 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 152.50 | 153.00 | 143.00 | 143.00 | 143.00 | 36,178 |
| Apr 30, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| Apr 29, 2025 | 157.50 | 157.60 | 150.00 | 152.50 | 152.50 | 7,160 |
| Apr 28, 2025 | 157.50 | 155.00 | 155.00 | 157.50 | 157.50 | 1,020 |
| Apr 25, 2025 | 157.50 | 157.60 | 157.60 | 157.50 | 157.50 | 314 |
| Apr 24, 2025 | 157.50 | 159.95 | 155.00 | 157.50 | 157.50 | 9,682 |
| Apr 23, 2025 | 157.50 | 157.75 | 155.00 | 157.50 | 157.50 | 25,326 |
| Apr 22, 2025 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 1,050 |
| Apr 17, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 58 |
| Apr 16, 2025 | 157.50 | 155.05 | 155.05 | 157.50 | 157.50 | 492 |
| Apr 15, 2025 | 157.50 | 155.00 | 155.00 | 157.50 | 157.50 | 2,591 |
| Apr 14, 2025 | 157.50 | 155.00 | 155.00 | 157.50 | 157.50 | 4,484 |
| Apr 11, 2025 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 5,811 |
| Apr 10, 2025 | 155.00 | 160.00 | 155.00 | 157.50 | 157.50 | 7,843 |
| Apr 9, 2025 | 152.50 | 154.00 | 147.00 | 154.00 | 154.00 | 17,551 |
| Apr 8, 2025 | 157.50 | 158.00 | 150.00 | 155.00 | 155.00 | 9,089 |
| Apr 7, 2025 | 158.50 | 157.00 | 157.00 | 158.50 | 158.50 | 3,784 |
| Apr 4, 2025 | 161.00 | 165.00 | 157.00 | 158.50 | 158.50 | 1,731 |
| Apr 3, 2025 | 162.50 | 160.05 | 157.00 | 161.00 | 161.00 | 2,876 |
| Apr 2, 2025 | 165.00 | 165.00 | 160.00 | 162.50 | 162.50 | 5,044 |
| Apr 1, 2025 | 165.00 | 160.66 | 157.00 | 165.00 | 165.00 | 765 |
| Mar 31, 2025 | 165.00 | 164.77 | 160.50 | 165.00 | 165.00 | 4,368 |
| Mar 28, 2025 | 165.00 | 165.00 | 161.50 | 165.00 | 165.00 | 3,278 |
| Mar 27, 2025 | 165.00 | 164.00 | 160.00 | 165.00 | 165.00 | 251 |
| Mar 26, 2025 | 170.00 | 165.50 | 161.21 | 165.00 | 165.00 | 8,690 |
| Mar 25, 2025 | 167.50 | 175.00 | 165.00 | 175.00 | 175.00 | 19,755 |
| Mar 24, 2025 | 167.50 | 175.00 | 165.00 | 175.00 | 175.00 | 3,794 |
| Mar 21, 2025 | 172.50 | 175.00 | 165.00 | 175.00 | 175.00 | 2,656 |
| Mar 20, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Mar 19, 2025 | 172.50 | 172.75 | 170.00 | 172.50 | 172.50 | 6,442 |
| Mar 18, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 5,271 |
| Mar 17, 2025 | 172.50 | 175.00 | 170.60 | 175.00 | 175.00 | 2,143 |
| Mar 14, 2025 | 172.50 | 180.00 | 170.00 | 180.00 | 180.00 | 806 |
| Mar 13, 2025 | 175.00 | 173.50 | 170.00 | 172.50 | 172.50 | 5,116 |
| Mar 12, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | 7,693 |
| Mar 11, 2025 | 180.00 | 182.00 | 175.00 | 177.50 | 177.50 | 4,316 |
| Mar 10, 2025 | 182.50 | 194.00 | 175.50 | 180.00 | 180.00 | 17,547 |
| Mar 7, 2025 | 182.50 | 190.00 | 180.00 | 190.00 | 190.00 | 16,167 |
| Mar 6, 2025 | 2 Dividend | |||||
| Mar 6, 2025 | 177.50 | 190.00 | 175.00 | 185.00 | 185.00 | 7,708 |
| Mar 5, 2025 | 170.00 | 182.00 | 173.00 | 177.50 | 177.48 | 29,546 |
| Mar 4, 2025 | 165.00 | 175.00 | 165.00 | 175.00 | 174.98 | 39,848 |
| Mar 3, 2025 | 160.00 | 169.00 | 161.89 | 165.00 | 164.98 | 16,658 |
| Feb 28, 2025 | 147.50 | 164.00 | 145.00 | 160.00 | 159.98 | 56,403 |
| Feb 27, 2025 | 139.00 | 150.00 | 137.30 | 147.50 | 147.48 | 51,355 |
| Feb 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.98 | - |
| Feb 25, 2025 | 139.00 | 133.89 | 133.00 | 139.00 | 138.98 | 6,136 |
| Feb 24, 2025 | 145.00 | 149.00 | 133.84 | 139.00 | 138.98 | 27,763 |
| Feb 21, 2025 | 145.00 | 148.50 | 148.50 | 145.00 | 144.98 | 135 |
| Feb 20, 2025 | 145.00 | 148.50 | 148.50 | 145.00 | 144.98 | 4,000 |
| Feb 19, 2025 | 145.00 | 150.00 | 142.91 | 150.00 | 149.98 | 17,055 |
| Feb 18, 2025 | 133.50 | 149.00 | 132.00 | 145.00 | 144.98 | 20,789 |
| Feb 17, 2025 | 132.50 | 136.79 | 132.10 | 133.50 | 133.48 | 5,392 |
| Feb 14, 2025 | 125.00 | 135.00 | 125.33 | 132.50 | 132.49 | 26,889 |
| Feb 13, 2025 | 123.50 | 125.90 | 119.50 | 125.00 | 124.99 | 5,181 |
| Feb 12, 2025 | 121.00 | 123.80 | 123.80 | 123.50 | 123.49 | 10,000 |
| Feb 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.99 | - |
| Feb 10, 2025 | 121.00 | 123.80 | 119.25 | 121.00 | 120.99 | 432 |
| Feb 7, 2025 | 121.00 | 120.00 | 119.15 | 121.00 | 120.99 | 1,895 |
| Feb 6, 2025 | 121.00 | 120.00 | 117.00 | 120.00 | 119.99 | 19 |
| Feb 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.99 | - |
| Feb 4, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.99 | - |
| Feb 3, 2025 | 121.00 | 121.00 | 119.00 | 121.00 | 120.99 | 27,067 |
| Jan 31, 2025 | 121.00 | 123.49 | 119.00 | 121.00 | 120.99 | 1,966 |
| Jan 30, 2025 | 121.00 | 123.80 | 119.00 | 121.00 | 120.99 | 565 |
| Jan 29, 2025 | 121.00 | 123.80 | 118.66 | 121.00 | 120.99 | 1,567 |
| Jan 28, 2025 | 121.00 | 125.00 | 125.00 | 125.00 | 124.99 | 2,686 |
| Jan 27, 2025 | 121.00 | 123.49 | 123.49 | 121.00 | 120.99 | 280 |
| Jan 24, 2025 | 121.00 | 123.70 | 118.50 | 121.00 | 120.99 | 1,161 |
| Jan 23, 2025 | 121.00 | 123.80 | 118.00 | 121.00 | 120.99 | 1,567 |
| Jan 22, 2025 | 121.00 | 122.20 | 122.20 | 121.00 | 120.99 | 8 |
| Jan 21, 2025 | 121.00 | 122.20 | 120.00 | 121.00 | 120.99 | 421 |
| Jan 20, 2025 | 123.50 | 120.00 | 117.91 | 121.00 | 120.99 | 8,643 |
| Jan 17, 2025 | 125.00 | 125.60 | 120.00 | 120.00 | 119.99 | 24,253 |
| Jan 16, 2025 | 125.00 | 125.60 | 125.60 | 125.00 | 124.99 | 145 |
| Jan 15, 2025 | 125.00 | 125.50 | 125.50 | 125.00 | 124.99 | 135 |
| Jan 14, 2025 | 125.00 | 125.50 | 125.50 | 125.00 | 124.99 | 2,001 |
| Jan 13, 2025 | 125.00 | 128.65 | 125.00 | 125.00 | 124.99 | 219,700 |
| Jan 10, 2025 | 125.00 | 130.00 | 125.00 | 125.00 | 124.99 | 2,818 |
| Jan 9, 2025 | 125.00 | 124.50 | 120.00 | 125.00 | 124.99 | 3,371 |
| Jan 8, 2025 | 125.00 | 123.75 | 123.75 | 125.00 | 124.99 | 319 |
| Jan 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
| Jan 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
| Jan 3, 2025 | 125.00 | 123.00 | 123.00 | 125.00 | 124.99 | 1,635 |
| Jan 2, 2025 | 125.00 | 122.56 | 122.56 | 125.00 | 124.99 | 699 |
| Dec 31, 2024 | 122.50 | 124.75 | 122.50 | 125.00 | 124.99 | 178 |
| Dec 30, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| Dec 27, 2024 | 122.50 | 122.22 | 122.22 | 122.50 | 122.49 | 13 |
| Dec 24, 2024 | 122.50 | 122.26 | 122.26 | 122.50 | 122.49 | 6,889 |
| Dec 23, 2024 | 122.50 | 122.80 | 122.80 | 122.50 | 122.49 | 16,500 |
| Dec 20, 2024 | 127.50 | 123.47 | 120.00 | 122.50 | 122.49 | 33,945 |
| Dec 19, 2024 | 127.50 | 123.10 | 123.10 | 125.00 | 124.99 | 1,827 |
| Dec 18, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
| Dec 17, 2024 | 125.00 | 123.10 | 123.10 | 125.00 | 124.99 | 6,570 |
| Dec 16, 2024 | 127.50 | 123.10 | 123.10 | 125.00 | 124.99 | 816 |
| Dec 13, 2024 | 125.00 | 124.60 | 123.74 | 125.00 | 124.99 | 9,758 |
| Dec 12, 2024 | 125.00 | 123.74 | 123.74 | 125.00 | 124.99 | 1,172 |
| Dec 11, 2024 | 125.00 | 123.74 | 123.74 | 125.00 | 124.99 | 490 |
| Dec 10, 2024 | 127.50 | 125.25 | 125.25 | 125.00 | 124.99 | 504 |
| Dec 9, 2024 | 130.00 | 125.70 | 125.00 | 127.50 | 127.49 | 6,486 |
| Dec 6, 2024 | 130.00 | 127.00 | 126.30 | 130.00 | 129.99 | 18,804 |
| Dec 5, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.99 | - |
| Dec 4, 2024 | 132.50 | 127.20 | 126.55 | 130.00 | 129.99 | 3,498 |
| Dec 3, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| Dec 2, 2024 | 132.50 | 140.00 | 126.05 | 134.00 | 133.98 | 2,544 |
| Nov 29, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| Nov 28, 2024 | 132.50 | 127.25 | 127.25 | 132.50 | 132.49 | 266 |
| Nov 27, 2024 | 132.50 | 137.00 | 125.00 | 132.50 | 132.49 | 4,316 |
| Nov 26, 2024 | 132.50 | 127.25 | 127.25 | 132.50 | 132.49 | 1,888 |
| Nov 25, 2024 | 132.50 | 127.25 | 127.25 | 132.50 | 132.49 | 504 |
| Nov 22, 2024 | 132.50 | 129.10 | 128.00 | 132.50 | 132.49 | 9,107 |
| Nov 21, 2024 | 132.50 | 131.00 | 128.00 | 132.50 | 132.49 | 1,771 |
| Nov 20, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| Nov 19, 2024 | 135.00 | 132.20 | 132.20 | 132.50 | 132.49 | 1,143 |
| Nov 18, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.98 | - |
| Nov 15, 2024 | 135.00 | 131.43 | 131.43 | 135.00 | 134.98 | 11,461 |
| Nov 14, 2024 | 135.00 | 132.20 | 131.00 | 135.00 | 134.98 | 11,571 |
| Nov 13, 2024 | 135.00 | 132.00 | 132.00 | 135.00 | 134.98 | 43 |
| Nov 12, 2024 | 135.00 | 137.55 | 132.00 | 135.00 | 134.98 | 2,214 |
| Nov 11, 2024 | 135.00 | 132.00 | 132.00 | 135.00 | 134.98 | 2,180 |
| Nov 8, 2024 | 135.00 | 137.96 | 131.10 | 135.00 | 134.98 | 5,926 |
| Nov 7, 2024 | 135.00 | 132.00 | 132.00 | 135.00 | 134.98 | 954 |
| Nov 6, 2024 | 135.00 | 132.16 | 130.70 | 135.00 | 134.98 | 10,189 |
| Nov 5, 2024 | 135.00 | 130.70 | 130.70 | 135.00 | 134.98 | 40 |
| Nov 4, 2024 | 135.00 | 140.00 | 132.16 | 135.00 | 134.98 | 628 |
| Nov 1, 2024 | 135.00 | 139.20 | 132.16 | 135.00 | 134.98 | 20,590 |
| Oct 31, 2024 | 135.00 | 132.00 | 132.00 | 135.00 | 134.98 | 15,760 |
| Oct 30, 2024 | 132.50 | 139.25 | 120.00 | 135.00 | 134.98 | 105,755 |
| Oct 29, 2024 | 135.00 | 137.50 | 130.00 | 130.00 | 129.99 | 2,425 |
| Oct 28, 2024 | 137.50 | 137.50 | 131.00 | 135.00 | 134.98 | 584 |
| Oct 25, 2024 | 137.50 | 141.25 | 128.00 | 137.50 | 137.48 | 15,198 |
| Oct 24, 2024 | 137.50 | 141.25 | 141.25 | 137.50 | 137.48 | 1,922 |
| Oct 23, 2024 | 140.00 | 142.50 | 130.00 | 137.50 | 137.48 | 15,364 |
| Oct 22, 2024 | 140.00 | 138.30 | 137.50 | 140.00 | 139.98 | 15,000 |
| Oct 21, 2024 | 140.00 | 137.50 | 137.50 | 140.00 | 139.98 | 5 |
| Oct 18, 2024 | 140.00 | 138.30 | 138.30 | 140.00 | 139.98 | 506 |
| Oct 17, 2024 | 140.00 | 145.00 | 138.30 | 140.00 | 139.98 | 289,972 |
| Oct 16, 2024 | 142.50 | 140.00 | 140.00 | 142.50 | 142.48 | 3,000 |
| Oct 15, 2024 | 137.50 | 145.00 | 136.75 | 144.00 | 143.98 | 25,895 |
| Oct 14, 2024 | 137.50 | 139.75 | 136.00 | 137.50 | 137.48 | 14,030 |
| Oct 11, 2024 | 135.00 | 140.00 | 132.62 | 135.00 | 134.98 | 32,036 |
| Oct 10, 2024 | 135.00 | 134.50 | 132.50 | 135.00 | 134.98 | 13,182 |
| Oct 9, 2024 | 135.00 | 132.50 | 132.50 | 135.00 | 134.98 | 258 |
| Oct 8, 2024 | 135.00 | 134.50 | 130.00 | 135.00 | 134.98 | 3,422 |
| Oct 7, 2024 | 135.00 | 140.00 | 132.00 | 135.00 | 134.98 | 3,060 |
| Oct 4, 2024 | 135.00 | 131.21 | 130.00 | 135.00 | 134.98 | 30,598 |
| Oct 3, 2024 | 132.50 | 135.00 | 131.10 | 135.00 | 134.98 | 23,600 |
| Oct 2, 2024 | 135.00 | 132.20 | 130.00 | 130.00 | 129.99 | 8,478 |
| Oct 1, 2024 | 135.00 | 143.00 | 130.50 | 135.00 | 134.98 | 67,495 |
| Sep 30, 2024 | 134.00 | 140.00 | 128.00 | 140.00 | 139.98 | 19,586 |
| Sep 27, 2024 | 130.00 | 140.00 | 129.32 | 134.00 | 133.98 | 25,801 |
| Sep 26, 2024 | 129.00 | 135.00 | 125.20 | 130.00 | 129.99 | 5,611 |
| Sep 25, 2024 | 129.00 | 134.00 | 125.00 | 129.00 | 128.99 | 611 |
| Sep 24, 2024 | 127.50 | 133.20 | 123.10 | 129.00 | 128.99 | 23,052 |
| Sep 23, 2024 | 127.50 | 135.00 | 124.00 | 135.00 | 134.98 | 1,002,372 |
| Sep 20, 2024 | 122.50 | 131.50 | 120.00 | 127.50 | 127.49 | 1,941,505 |
| Sep 19, 2024 | 122.50 | 125.00 | 120.00 | 122.50 | 122.49 | 877,159 |
| Sep 18, 2024 | 125.00 | 126.50 | 124.97 | 125.00 | 124.99 | 3,204 |
| Sep 17, 2024 | 125.00 | 120.00 | 120.00 | 125.00 | 124.99 | 200 |
| Sep 16, 2024 | 127.50 | 126.50 | 125.00 | 125.00 | 124.99 | 2,483 |
| Sep 13, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.49 | - |
| Sep 12, 2024 | 127.50 | 128.25 | 128.25 | 127.50 | 127.49 | 1 |
| Sep 11, 2024 | 130.00 | 130.60 | 125.00 | 130.00 | 129.99 | 4,652 |
| Sep 10, 2024 | 130.00 | 125.60 | 125.60 | 130.00 | 129.99 | 3,188 |
| Sep 9, 2024 | 130.00 | 131.50 | 131.50 | 130.00 | 129.99 | 7 |
| Sep 6, 2024 | 130.00 | 131.50 | 131.50 | 130.00 | 129.99 | 5 |
| Sep 5, 2024 | 130.00 | 131.50 | 131.50 | 130.00 | 129.99 | 2 |
| Sep 4, 2024 | 131.00 | 132.70 | 125.36 | 130.00 | 129.99 | 3,507 |
| Sep 3, 2024 | 131.00 | 126.20 | 126.20 | 131.00 | 130.99 | 2,491 |
| Sep 2, 2024 | 131.00 | 132.70 | 132.70 | 131.00 | 130.99 | 13 |
| Aug 30, 2024 | 132.50 | 132.80 | 132.80 | 131.00 | 130.99 | 3 |
| Aug 29, 2024 | 132.50 | 134.75 | 125.45 | 132.50 | 132.49 | 60 |
| Aug 28, 2024 | 132.50 | 134.75 | 125.00 | 132.50 | 132.49 | 4,059 |
| Aug 27, 2024 | 135.00 | 135.00 | 125.00 | 132.50 | 132.49 | 3,697 |
| Aug 23, 2024 | 137.50 | 140.00 | 130.80 | 135.00 | 134.98 | 8,524 |
| Aug 22, 2024 | 137.50 | 140.50 | 134.00 | 137.50 | 137.48 | 5,008 |
| Aug 21, 2024 | 140.00 | 139.00 | 130.00 | 137.50 | 137.48 | 11,907 |
| Aug 20, 2024 | 140.00 | 144.70 | 132.10 | 140.00 | 139.98 | 3,034 |
| Aug 19, 2024 | 140.00 | 144.70 | 135.00 | 140.00 | 139.98 | 146 |
| Aug 16, 2024 | 140.00 | 144.70 | 135.50 | 140.00 | 139.98 | 259 |
| Aug 15, 2024 | 140.00 | 145.00 | 135.00 | 138.00 | 137.98 | 13,742 |
| Aug 14, 2024 | 142.50 | 144.70 | 136.60 | 140.00 | 139.98 | 1,686 |
| Aug 13, 2024 | 145.00 | 144.70 | 136.60 | 140.00 | 139.98 | 2,204 |
| Aug 12, 2024 | 142.50 | 140.00 | 140.00 | 142.50 | 142.48 | 246 |
| Aug 9, 2024 | 145.00 | 144.45 | 140.00 | 142.50 | 142.48 | 21,665 |
| Aug 8, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.48 | 7,556 |
| Aug 7, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.98 | - |
| Aug 6, 2024 | 142.50 | 143.50 | 135.00 | 140.00 | 139.98 | 6 |
| Aug 5, 2024 | 142.50 | 135.00 | 135.00 | 140.00 | 139.98 | 3 |
| Aug 2, 2024 | 137.50 | 150.00 | 139.20 | 142.50 | 142.48 | 3,942 |
| Aug 1, 2024 | 142.50 | 150.00 | 135.00 | 150.00 | 149.98 | 4,195 |
| Jul 31, 2024 | 142.50 | 135.00 | 135.00 | 142.50 | 142.48 | 214 |
| Jul 30, 2024 | 142.50 | 135.02 | 135.00 | 142.50 | 142.48 | 362 |
| Jul 29, 2024 | 142.50 | 150.00 | 142.00 | 142.50 | 142.48 | 3,056 |
| Jul 26, 2024 | 142.50 | 147.00 | 135.00 | 142.50 | 142.48 | 30 |
| Jul 25, 2024 | 142.50 | 135.10 | 135.00 | 142.50 | 142.48 | 1,417 |
| Jul 24, 2024 | 142.50 | 136.80 | 135.15 | 142.50 | 142.48 | 2,385 |
| Jul 23, 2024 | 142.50 | 146.60 | 136.80 | 142.50 | 142.48 | 198 |
| Jul 22, 2024 | 147.50 | 152.60 | 140.00 | 142.50 | 142.48 | 12,200 |
| Jul 19, 2024 | 145.00 | 141.50 | 141.50 | 147.50 | 147.48 | 559 |
| Jul 18, 2024 | 142.50 | 147.60 | 136.80 | 142.50 | 142.48 | 268 |
| Jul 17, 2024 | 142.50 | 147.60 | 136.80 | 142.50 | 142.48 | 2,545 |
| Jul 16, 2024 | 142.50 | 147.60 | 137.16 | 142.50 | 142.48 | 426 |
| Jul 15, 2024 | 142.50 | 148.51 | 135.00 | 142.50 | 142.48 | 45,492 |
| Jul 12, 2024 | 142.50 | 140.00 | 137.10 | 142.50 | 142.48 | 3,521 |
| Jul 11, 2024 | 142.50 | 147.75 | 146.89 | 142.50 | 142.48 | 142 |
| Jul 10, 2024 | 142.50 | 136.50 | 136.50 | 142.50 | 142.48 | 404 |
| Jul 9, 2024 | 142.50 | 136.50 | 136.50 | 142.50 | 142.48 | 424 |
| Jul 8, 2024 | 142.50 | 146.25 | 135.00 | 145.00 | 144.98 | 2,638 |
| Jul 5, 2024 | 142.50 | 150.00 | 135.00 | 142.50 | 142.48 | 7,880 |
| Jul 4, 2024 | 145.00 | 145.00 | 135.00 | 137.50 | 137.48 | 11,887 |
| Jul 3, 2024 | 147.50 | 142.36 | 140.00 | 145.00 | 144.98 | 4,921 |
| Jul 2, 2024 | 147.50 | 151.25 | 141.10 | 147.50 | 147.48 | 12,930 |
| Jul 1, 2024 | 150.00 | 155.00 | 145.50 | 155.00 | 154.98 | 7,783 |
| Jun 28, 2024 | 147.50 | 154.66 | 148.95 | 150.00 | 149.98 | 1,466 |
| Jun 27, 2024 | 150.00 | 150.80 | 146.50 | 147.50 | 147.48 | 4,262 |
| Jun 26, 2024 | 150.00 | 146.80 | 145.00 | 150.00 | 149.98 | 806 |
| Jun 25, 2024 | 150.00 | 155.00 | 146.50 | 150.00 | 149.98 | 93 |
| Jun 24, 2024 | 147.50 | 155.00 | 146.50 | 150.00 | 149.98 | 15,038 |
| Jun 21, 2024 | 147.50 | 142.27 | 142.25 | 147.50 | 147.48 | 518 |
| Jun 20, 2024 | 145.00 | 142.88 | 140.00 | 147.50 | 147.48 | 1,179 |
| Jun 19, 2024 | 147.50 | 155.00 | 142.70 | 147.50 | 147.48 | 8,537 |
| Jun 18, 2024 | 147.50 | 155.00 | 142.25 | 147.50 | 147.48 | 510 |
| Jun 17, 2024 | 147.50 | 142.25 | 142.25 | 147.50 | 147.48 | 184 |
| Jun 14, 2024 | 147.50 | 142.25 | 142.25 | 147.50 | 147.48 | 1 |
| Jun 13, 2024 | 150.00 | 152.75 | 142.25 | 147.50 | 147.48 | 10,394 |
| Jun 12, 2024 | 150.00 | 152.00 | 146.20 | 150.00 | 149.98 | 7,524 |
| Jun 11, 2024 | 145.00 | 155.00 | 145.00 | 150.00 | 149.98 | 12,618 |
| Jun 10, 2024 | 140.00 | 151.00 | 135.00 | 151.00 | 150.98 | 15,761 |
| Jun 7, 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 139.98 | 9,599 |
| Jun 6, 2024 | 140.00 | 145.00 | 136.50 | 145.00 | 144.98 | 6,408 |
| Jun 5, 2024 | 140.00 | 145.00 | 144.00 | 140.00 | 139.98 | 1,810 |
| Jun 4, 2024 | 137.50 | 150.00 | 131.00 | 140.00 | 139.98 | 95,762 |
| Jun 3, 2024 | 117.50 | 139.50 | 117.25 | 138.00 | 137.98 | 114,915 |
| May 31, 2024 | 110.00 | 134.88 | 112.28 | 117.50 | 117.49 | 83,259 |
| May 30, 2024 | 97.50 | 115.00 | 100.00 | 115.00 | 114.99 | 18,695 |
| May 29, 2024 | 94.00 | 100.00 | 93.00 | 96.50 | 96.49 | 605,202 |
| May 28, 2024 | 96.50 | 98.00 | 93.00 | 94.00 | 93.99 | 7,457 |
| May 24, 2024 | 100.00 | 100.00 | 93.00 | 96.50 | 96.49 | 30,526 |
| May 23, 2024 | 1 Dividend | |||||
| May 23, 2024 | 100.00 | 104.00 | 95.00 | 100.00 | 99.99 | 18,331 |
| May 22, 2024 | 105.00 | 108.70 | 96.11 | 100.00 | 99.98 | 22,591 |
| May 21, 2024 | 105.00 | 110.00 | 108.80 | 105.00 | 104.98 | 7,582 |
| May 20, 2024 | 105.00 | 110.00 | 100.50 | 105.00 | 104.98 | 198,189 |
| May 17, 2024 | 105.00 | 111.00 | 100.00 | 111.00 | 110.98 | 239,635 |
| May 16, 2024 | 82.50 | 105.00 | 80.70 | 102.50 | 102.48 | 70,853 |
| May 15, 2024 | 75.00 | 89.60 | 75.35 | 82.50 | 82.48 | 7,200 |
| May 14, 2024 | 75.00 | 80.00 | 75.00 | 77.50 | 77.48 | 12,725 |
| May 13, 2024 | 75.00 | 80.00 | 70.00 | 75.00 | 74.98 | 806 |
| May 10, 2024 | 72.50 | 78.95 | 66.05 | 72.50 | 72.48 | 2,463 |
| May 9, 2024 | 72.50 | 78.95 | 78.95 | 72.50 | 72.48 | 356 |
| May 8, 2024 | 70.00 | 75.00 | 70.00 | 72.50 | 72.48 | 471 |
| May 7, 2024 | 65.00 | 75.00 | 65.00 | 70.00 | 69.99 | 95,250 |
| May 3, 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.49 | 4,966 |
| May 2, 2024 | 70.00 | 70.00 | 65.75 | 68.00 | 67.99 | 4,510 |
| May 1, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.99 | - |
Related Tickers
NORB-B.ST Nordisk Bergteknik AB (publ)
10.70
-1.38%
BAFBF Balfour Beatty plc
6.04
0.00%
1547.HK IBI GROUP HLDGS
0.207
0.00%
KLRl.XC
FLU.F Fluor Corporation
30.62
+0.43%
BRAN.TA Baran Group Ltd
1,670.00
-0.06%
CONSTI.HE Consti Oyj
10.45
+1.46%
BW3.F Babcock International Group PLC
9.51
-0.21%
1879.T Shinnihon Corporation
1,642.00
-0.79%
BRAV.ST Bravida Holding AB (publ)
91.80
-2.70%