Nexus Infrastructure Plc NEXS
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 94,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 93,70 | GBp 93,00 | 36,91K |
| 2026-09-29 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 94,44 | GBp 94,44 | 11,95K |
| 2026-09-28 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 95,50 | GBp 93,16 | 82,43K |
| 2026-09-25 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 95,00 | GBp 95,00 |
| 1 |
| 2026-09-24 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 94,00 | GBp 94,00 | 0 |
| 2026-09-23 | GBp 94,00 | -%8,74 | GBp 93,50 | GBp 94,25 | GBp 93,90 | 2,14K |
| 2026-09-22 | GBp 103,00 | -%1,90 | GBp 105,00 | GBp 104,00 | GBp 102,06 | 10,19K |
| 2026-09-21 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 102,48 | GBp 102,48 | 611 |
| 2026-09-18 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 102,06 | GBp 102,06 | 221 |
| 2026-09-17 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 1,50K |
| 2026-09-16 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 103,90 | GBp 102,06 | 910 |
| 2026-09-15 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 0 |
| 2026-09-14 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 0 |
| 2026-09-11 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 0 |
| 2026-09-10 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 103,90 | GBp 102,48 | 10,68K |
| 2026-09-09 | GBp 105,00 | +%1,94 | GBp 105,00 | GBp 103,90 | GBp 102,06 | 29,75K |
| 2026-09-08 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 103,50 | GBp 102,35 | 30,31K |
| 2026-09-07 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 103,00 | GBp 103,00 | 4,05K |
| 2026-09-04 | GBp 103,00 | -%0,48 | GBp 103,50 | GBp 102,44 | GBp 102,35 | 3,19K |
| 2026-09-03 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 104,00 | GBp 104,00 | 250 |
| 2026-09-02 | GBp 103,50 | +%0,49 | GBp 103,00 | GBp 104,00 | GBp 103,74 | 2,67K |
| 2026-09-01 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,00 | GBp 102,35 | 4,15K |
| 2026-08-28 | GBp 103,00 | %0,00 | GBp 102,00 | GBp 104,00 | GBp 102,35 | 829 |
| 2026-08-27 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 102,35 | GBp 102,00 | 599 |
| 2026-08-26 | GBp 103,00 | -%0,48 | GBp 103,50 | GBp 102,35 | GBp 102,35 | 241 |
| 2026-08-25 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 104,50 | GBp 102,24 | 5,13K |
| 2026-08-24 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 105,00 | GBp 102,03 | 17,34K |
| 2026-08-21 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 102,03 | GBp 102,03 | 154 |
| 2026-08-20 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 103,50 | GBp 103,50 | 0 |
| 2026-08-19 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 105,00 | GBp 102,03 | 560 |
| 2026-08-18 | GBp 103,50 | %0,00 | GBp 102,50 | GBp 105,00 | GBp 102,55 | 3,58K |
| 2026-08-17 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 103,50 | GBp 103,50 | 0 |
| 2026-08-14 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 103,50 | GBp 103,50 | 0 |
| 2026-08-13 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 105,00 | GBp 102,55 | 11,15K |
| 2026-08-12 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 104,40 | GBp 102,03 | 5,28K |
| 2026-08-11 | GBp 103,50 | %0,00 | GBp 102,50 | GBp 105,00 | GBp 104,40 | 5,00K |
| 2026-08-10 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 105,00 | GBp 104,00 | 29,00K |
| 2026-08-07 | GBp 103,50 | -%0,48 | GBp 103,50 | GBp 105,00 | GBp 105,00 | 1 |
| 2026-08-06 | GBp 104,00 | +%0,48 | GBp 103,50 | GBp 105,00 | GBp 102,03 | 2,47K |
| 2026-08-05 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 103,50 | GBp 103,50 | 0 |
| 2026-08-04 | GBp 103,50 | -%2,36 | GBp 103,50 | GBp 103,50 | GBp 103,50 | 0 |
| 2026-08-03 | GBp 106,00 | +%0,95 | GBp 105,00 | GBp 108,00 | GBp 102,10 | 4,84K |
| 2026-07-31 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,53 | GBp 102,06 | 4,79K |
| 2026-07-30 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 108,00 | GBp 102,06 | 4,51K |
| 2026-07-29 | GBp 105,00 | %0,00 | GBp 104,00 | GBp 102,06 | GBp 102,06 | 2,00K |
| 2026-07-28 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 0 |
| 2026-07-27 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 102,25 | GBp 102,25 | 1,96K |
| 2026-07-24 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 0 |
| 2026-07-23 | GBp 105,00 | %0,00 | GBp 104,00 | GBp 102,10 | GBp 102,06 | 1,20K |
| 2026-07-22 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 102,06 | 2,50K |
| 2026-07-21 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,95 | GBp 102,06 | 531 |
| 2026-07-20 | GBp 105,00 | %0,00 | GBp 104,00 | GBp 102,10 | GBp 102,00 | 36 |
| 2026-07-17 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 107,00 | GBp 102,06 | 10,27K |
| 2026-07-16 | GBp 105,00 | %0,00 | GBp 105,00 | GBp 105,00 | GBp 105,00 | 0 |
| 2026-07-15 | GBp 105,00 | -%1,41 | GBp 106,50 | GBp 106,00 | GBp 102,06 | 1,63K |
| 2026-07-14 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 107,00 | GBp 105,45 | 764 |
| 2026-07-13 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 108,00 | GBp 107,00 | 22,51K |
| 2026-07-10 | GBp 106,50 | -%0,47 | GBp 106,50 | GBp 107,00 | GBp 107,00 | 1,00K |
| 2026-07-09 | GBp 107,00 | +%0,47 | GBp 106,50 | GBp 109,00 | GBp 107,00 | 3,23K |
| 2026-07-08 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 105,00 | GBp 105,00 | 5,00K |
| 2026-07-07 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 110,00 | GBp 105,45 | 2,86K |
| 2026-07-06 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 110,00 | GBp 105,45 | 2,80K |
| 2026-07-03 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 105,45 | GBp 105,45 | 19 |
| 2026-07-02 | GBp 106,50 | %0,00 | GBp 106,50 | GBp 108,00 | GBp 108,00 | 15 |
| 2026-07-01 | GBp 106,50 | -%0,93 | GBp 107,50 | GBp 106,10 | GBp 105,75 | 295 |
| 2026-06-30 | GBp 107,50 | -%2,27 | GBp 107,50 | GBp 105,75 | GBp 105,75 | 118 |
| 2026-06-29 | GBp 110,00 | +%2,33 | GBp 107,50 | GBp 110,00 | GBp 105,75 | 1,27K |
| 2026-06-26 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 109,00 | GBp 105,75 | 1,04K |
| 2026-06-25 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 105,75 | GBp 105,75 | 528 |
| 2026-06-24 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 110,00 | GBp 106,10 | 48 |
| 2026-06-23 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 109,75 | GBp 108,40 | 2,54K |
| 2026-06-22 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 109,00 | GBp 105,75 | 818 |
| 2026-06-19 | GBp 107,50 | %0,00 | GBp 108,50 | GBp 109,75 | GBp 108,40 | 217 |
| 2026-06-18 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 108,40 | GBp 108,40 | 250 |
| 2026-06-17 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 108,89 | GBp 108,89 | 500 |
| 2026-06-16 | GBp 107,50 | -%1,38 | GBp 107,50 | GBp 107,50 | GBp 107,50 | 0 |
| 2026-06-15 | GBp 109,00 | +%1,40 | GBp 107,50 | GBp 109,00 | GBp 105,00 | 5,30K |
| 2026-06-12 | GBp 107,50 | %0,00 | GBp 107,50 | GBp 108,89 | GBp 108,89 | 1,37K |
| 2026-06-11 | GBp 107,50 | -%1,38 | GBp 109,00 | GBp 110,00 | GBp 106,00 | 4,23K |
| 2026-06-10 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 109,00 | GBp 109,00 | 0 |
| 2026-06-09 | GBp 109,00 | %0,00 | GBp 110,00 | GBp 112,00 | GBp 106,36 | 10,00K |
| 2026-06-08 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 109,90 | GBp 108,00 | 10,05K |
| 2026-06-05 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 112,00 | GBp 106,36 | 1,76K |
| 2026-06-04 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 106,36 | GBp 106,36 | 357 |
| 2026-06-03 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 108,00 | GBp 106,36 | 3,87K |
| 2026-06-02 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 112,00 | GBp 106,25 | 16,59K |
| 2026-06-01 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 112,00 | GBp 106,25 | 310 |
| 2026-05-29 | GBp 109,00 | -%1,80 | GBp 111,00 | GBp 109,90 | GBp 107,00 | 4,78K |
| 2026-05-28 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,40 | GBp 108,00 | 883 |
| 2026-05-27 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 111,00 | GBp 111,00 | 0 |