Financial News
Next Group Plc (OP: NXGPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2021 | 56.89 | 56.89 | 56.89 | 56.89 | 122 | +1.20(+2.15%) |
| Dec 28, 2021 | 55.69 | 55.69 | 55.69 | 138 | +3.09(+5.87%) | |
| Dec 27, 2021 | 52.60 | 52.60 | 52.60 | 52.60 | 242 | -0.16(-0.31%) |
| Dec 23, 2021 | 52.76 | 52.76 | 52.76 | 52.76 | 1,974 | -0.13(-0.24%) |
| Dec 22, 2021 | 52.89 | 52.89 | 52.89 | 52.89 | 1,823 | +1.26(+2.43%) |
| Dec 20, 2021 | 51.63 | 51.63 | 51.63 | 89 | -0.01(-0.01%) | |
| Dec 16, 2021 | 51.64 | 51.64 | 51.64 | 110 | -0.46(-0.88%) | |
| Dec 15, 2021 | 52.10 | 52.10 | 52.10 | 52.10 | 183 | -1.64(-3.05%) |
| Dec 14, 2021 | 53.74 | 53.74 | 53.74 | 53.74 | 290 | -1.07(-1.95%) |
| Dec 10, 2021 | 54.81 | 54.81 | 54.81 | 74 | -0.10(-0.18%) | |
| Dec 08, 2021 | 54.91 | 54.91 | 54.91 | 123 | -1.94(-3.41%) | |
| Dec 07, 2021 | 56.00 | 56.85 | 55.80 | 56.85 | 481 | +1.55(+2.80%) |
| Dec 06, 2021 | 55.30 | 55.30 | 55.30 | 55.30 | 612 | +0.58(+1.06%) |
| Dec 03, 2021 | 53.50 | 54.72 | 52.45 | 54.72 | 1,019 | -0.40(-0.73%) |
| Dec 02, 2021 | 54.19 | 55.12 | 54.19 | 55.12 | 1,533 | +1.12(+2.07%) |
| Dec 01, 2021 | 54.00 | 54.00 | 54.00 | 54.00 | 245 | -0.06(-0.11%) |
| Nov 30, 2021 | 54.06 | 54.06 | 54.06 | 54.06 | 848 | -1.24(-2.24%) |
| Nov 19, 2021 | 55.30 | 55.30 | 55.30 | 161 | -1.39(-2.45%) | |
| Nov 18, 2021 | 56.69 | 56.69 | 56.69 | 56.69 | 213 | +0.54(+0.96%) |
| Nov 15, 2021 | 56.15 | 56.15 | 56.15 | 131 | +0.80(+1.45%) | |
| Nov 11, 2021 | 55.35 | 55.35 | 55.35 | 250 | -0.25(-0.45%) | |
| Nov 09, 2021 | 55.60 | 55.60 | 55.60 | 55.60 | 560 | -0.25(-0.45%) |
| Nov 08, 2021 | 55.85 | 55.85 | 55.85 | 55.85 | 331 | -0.45(-0.80%) |
| Nov 05, 2021 | 56.30 | 56.30 | 56.30 | 56.30 | 429 | +0.43(+0.77%) |
| Nov 04, 2021 | 55.87 | 55.87 | 55.87 | 55.87 | 298 | -1.50(-2.61%) |
| Nov 01, 2021 | 57.37 | 57.37 | 57.37 | 38 | +1.64(+2.94%) | |
| Oct 29, 2021 | 54.55 | 55.73 | 54.55 | 55.73 | 1,506 | -1.04(-1.83%) |
| Oct 28, 2021 | 56.77 | 56.77 | 56.77 | 56.77 | 486 | -0.03(-0.05%) |
| Oct 26, 2021 | 56.80 | 56.80 | 56.80 | 68 | +1.35(+2.43%) | |
| Oct 25, 2021 | 55.45 | 55.45 | 55.45 | 55.45 | 318 | -0.81(-1.44%) |
| Oct 21, 2021 | 56.26 | 56.26 | 56.26 | 210 | +0.66(+1.19%) | |
| Oct 20, 2021 | 56.16 | 56.16 | 55.60 | 55.60 | 854 | -0.56(-1.00%) |
| Oct 15, 2021 | 56.16 | 56.16 | 56.16 | 75 | +3.77(+7.20%) | |
| Oct 13, 2021 | 52.39 | 52.39 | 52.39 | 54 | +0.41(+0.78%) | |
| Oct 12, 2021 | 52.77 | 52.77 | 51.98 | 51.98 | 506 | -1.37(-2.56%) |
| Oct 11, 2021 | 53.35 | 53.35 | 53.35 | 53.35 | 657 | -0.20(-0.37%) |
| Oct 07, 2021 | 53.55 | 53.55 | 53.55 | 30 | +1.38(+2.64%) | |
| Oct 06, 2021 | 53.50 | 53.50 | 52.17 | 52.17 | 1,683 | -3.63(-6.50%) |
| Oct 05, 2021 | 55.80 | 55.80 | 55.80 | 55.80 | 466 | +0.47(+0.85%) |
| Sep 30, 2021 | 55.33 | 55.33 | 55.33 | 175 | -2.86(-4.91%) | |
| Sep 29, 2021 | 58.19 | 58.19 | 58.19 | 58.19 | 1,528 | +2.15(+3.83%) |
| Sep 27, 2021 | 56.04 | 56.04 | 56.04 | 29 | -0.15(-0.27%) | |
| Sep 24, 2021 | 55.91 | 56.80 | 55.75 | 56.19 | 7,979 | -0.06(-0.11%) |
| Sep 22, 2021 | 56.25 | 56.25 | 56.25 | 64 | +0.53(+0.96%) | |
| Sep 16, 2021 | 55.72 | 55.72 | 55.72 | 148 | -0.94(-1.67%) | |
| Sep 14, 2021 | 56.66 | 56.66 | 56.66 | 67 | +1.57(+2.85%) | |
| Sep 10, 2021 | 55.09 | 55.09 | 55.09 | 215 | -0.29(-0.52%) | |
| Sep 09, 2021 | 55.38 | 55.38 | 55.38 | 55.38 | 266 | +0.61(+1.12%) |
| Sep 07, 2021 | 54.76 | 54.76 | 54.76 | 37 | -2.05(-3.60%) | |
| Sep 02, 2021 | 56.81 | 56.81 | 56.81 | 130 | +2.58(+4.76%) | |
| Aug 31, 2021 | 54.23 | 54.23 | 54.23 | 96 | -1.87(-3.33%) | |
| Aug 30, 2021 | 56.10 | 56.10 | 56.10 | 56.10 | 2,883 | +0.67(+1.21%) |
| Aug 27, 2021 | 55.43 | 55.43 | 55.43 | 55.43 | 391 | -0.82(-1.46%) |
| Aug 25, 2021 | 56.25 | 56.25 | 56.25 | 20 | +0.95(+1.72%) | |
| Aug 24, 2021 | 55.25 | 55.30 | 54.54 | 55.30 | 826 | +1.63(+3.04%) |
| Aug 20, 2021 | 53.67 | 53.67 | 53.67 | 33 | -1.63(-2.95%) | |
| Aug 12, 2021 | 55.30 | 55.30 | 55.30 | 4 | -0.37(-0.66%) | |
| Aug 10, 2021 | 55.66 | 55.66 | 55.66 | 64 | +0.46(+0.84%) | |
| Aug 06, 2021 | 55.20 | 55.20 | 55.20 | 54 | -1.70(-2.99%) | |
| Jul 29, 2021 | 56.90 | 56.90 | 56.90 | 34 | +0.30(+0.54%) | |
| Jul 27, 2021 | 56.59 | 56.59 | 56.59 | 90 | +5.81(+11.45%) | |
| Jul 20, 2021 | 50.78 | 50.78 | 50.78 | 32 | +1.12(+2.26%) | |
| Jul 19, 2021 | 50.27 | 50.68 | 49.66 | 49.66 | 3,252 | -5.18(-9.45%) |
| Jul 14, 2021 | 54.84 | 54.84 | 54.84 | 151 | -1.00(-1.79%) | |
| Jul 13, 2021 | 55.84 | 55.84 | 55.84 | 55.84 | 533 | +0.98(+1.79%) |
| Jul 02, 2021 | 54.86 | 54.86 | 54.86 | 86 | -1.39(-2.47%) | |
| Jul 01, 2021 | 56.25 | 56.25 | 56.25 | 56.25 | 413 | +1.15(+2.08%) |
| Jun 30, 2021 | 55.10 | 55.10 | 55.10 | 55.10 | 222 | -0.86(-1.53%) |
| Jun 22, 2021 | 55.96 | 55.96 | 55.96 | 166 | +0.78(+1.41%) | |
| Jun 18, 2021 | 55.18 | 55.18 | 55.18 | 0 | -3.30(-5.64%) | |
| Jun 15, 2021 | 58.48 | 58.48 | 58.48 | 38 | +0.56(+0.98%) | |
| Jun 14, 2021 | 57.91 | 57.91 | 57.91 | 57.91 | 168 | -0.58(-0.98%) |
| Jun 10, 2021 | 58.49 | 58.49 | 58.49 | 125 | -0.40(-0.68%) | |
| Jun 09, 2021 | 58.89 | 58.89 | 58.23 | 58.89 | 1,791 | +0.90(+1.55%) |
| Jun 04, 2021 | 57.99 | 57.99 | 57.99 | 120 | -0.70(-1.19%) | |
| Jun 03, 2021 | 58.69 | 58.69 | 58.69 | 58.69 | 1,708 | +0.99(+1.72%) |
| Jun 02, 2021 | 57.70 | 57.70 | 57.70 | 57.70 | 32,811 | +0.09(+0.16%) |
| May 28, 2021 | 57.61 | 57.61 | 57.61 | 37 | -0.90(-1.54%) | |
| May 21, 2021 | 58.51 | 58.51 | 58.51 | 22 | -1.25(-2.10%) | |
| May 18, 2021 | 59.76 | 59.76 | 59.76 | 16 | +2.60(+4.54%) | |
| May 14, 2021 | 57.17 | 57.17 | 57.17 | 39 | -0.86(-1.49%) | |
| May 11, 2021 | 58.03 | 58.03 | 58.03 | 98 | +3.87(+7.15%) | |
| May 04, 2021 | 54.16 | 54.16 | 54.16 | 91 | +0.00(+0.00%) | |
| May 03, 2021 | 54.16 | 54.16 | 54.16 | 43 | +0.00(+0.00%) | |
| Apr 30, 2021 | 54.36 | 54.36 | 54.16 | 54.16 | 300 | +0.42(+0.78%) |
| Apr 29, 2021 | 53.74 | 53.74 | 53.74 | 159 | +0.00(+0.00%) | |
| Apr 28, 2021 | 53.74 | 53.74 | 53.74 | 54 | +0.00(+0.00%) | |
| Apr 27, 2021 | 53.74 | 53.74 | 53.74 | 6 | +0.00(+0.00%) | |
| Apr 26, 2021 | 53.74 | 53.74 | 53.74 | 29 | +0.00(+0.00%) | |
| Apr 23, 2021 | 53.74 | 53.74 | 53.74 | 104 | +0.00(+0.00%) | |
| Apr 22, 2021 | 53.74 | 53.74 | 53.74 | 35 | +0.00(+0.00%) | |
| Apr 21, 2021 | 53.74 | 53.74 | 53.74 | 223 | +0.00(+0.00%) | |
| Apr 20, 2021 | 53.94 | 53.94 | 53.74 | 53.74 | 470 | -3.29(-5.77%) |
| Apr 19, 2021 | 57.03 | 57.03 | 57.03 | 3,098 | +0.00(+0.00%) | |
| Apr 16, 2021 | 57.03 | 57.03 | 57.03 | 14 | +0.00(+0.00%) | |
| Apr 15, 2021 | 57.03 | 57.03 | 57.03 | 2,508 | +0.00(+0.00%) | |
| Apr 14, 2021 | 57.03 | 57.03 | 57.03 | 57.03 | 230 | -0.43(-0.75%) |
| Apr 13, 2021 | 57.46 | 57.46 | 57.46 | 124 | +0.00(+0.00%) | |
| Apr 12, 2021 | 57.46 | 57.46 | 57.46 | 57.46 | 185 | -1.38(-2.34%) |
| Apr 09, 2021 | 58.84 | 58.84 | 58.84 | 58.84 | 400 | +3.50(+6.32%) |
| Apr 08, 2021 | 55.34 | 55.34 | 55.34 | 58 | +0.00(+0.00%) | |
| Apr 07, 2021 | 55.34 | 55.34 | 55.34 | 55.34 | 216 | -0.25(-0.46%) |
| Apr 06, 2021 | 55.59 | 55.59 | 55.59 | 55.59 | 210 | +2.71(+5.13%) |
| Apr 05, 2021 | 52.88 | 52.88 | 52.88 | 151 | +0.00(+0.00%) | |
| Apr 01, 2021 | 52.88 | 52.88 | 52.88 | 42 | +0.00(+0.00%) | |
| Mar 31, 2021 | 52.88 | 52.88 | 52.88 | 55 | +0.00(+0.00%) | |
| Mar 30, 2021 | 52.88 | 52.88 | 52.88 | 44 | +0.00(+0.00%) | |
| Mar 29, 2021 | 52.88 | 52.88 | 52.88 | 76 | +0.00(+0.00%) | |
| Mar 26, 2021 | 52.88 | 52.88 | 52.88 | 266 | +0.00(+0.00%) | |
| Mar 25, 2021 | 52.59 | 52.88 | 52.59 | 52.88 | 513 | -0.77(-1.44%) |
| Mar 24, 2021 | 53.65 | 53.65 | 53.65 | 53.65 | 603 | -0.62(-1.14%) |
| Mar 23, 2021 | 54.27 | 54.27 | 54.27 | 54.27 | 412 | -0.24(-0.45%) |
| Mar 22, 2021 | 54.51 | 54.51 | 54.51 | 54.51 | 241 | -0.73(-1.31%) |
| Mar 19, 2021 | 55.24 | 55.24 | 55.24 | 104 | +0.00(+0.00%) | |
| Mar 18, 2021 | 55.24 | 55.24 | 55.24 | 46 | +0.00(+0.00%) | |
| Mar 17, 2021 | 55.24 | 55.24 | 55.24 | 251 | +0.00(+0.00%) | |
| Mar 16, 2021 | 55.24 | 55.24 | 55.24 | 55.24 | 201 | +1.35(+2.50%) |
| Mar 15, 2021 | 53.89 | 53.89 | 53.89 | 53.89 | 146 | +0.11(+0.21%) |
| Mar 12, 2021 | 53.78 | 53.78 | 53.78 | 48 | +0.00(+0.00%) | |
| Mar 11, 2021 | 53.78 | 53.78 | 53.78 | 53.78 | 343 | +0.84(+1.59%) |
| Mar 10, 2021 | 52.94 | 52.94 | 52.94 | 44 | +0.00(+0.00%) | |
| Mar 09, 2021 | 52.94 | 52.94 | 52.94 | 99 | +0.00(+0.00%) | |
| Mar 08, 2021 | 52.94 | 52.94 | 52.94 | 68 | +0.00(+0.00%) | |
| Mar 05, 2021 | 52.94 | 52.94 | 52.94 | 296 | +0.00(+0.00%) | |
| Mar 04, 2021 | 52.94 | 52.94 | 52.94 | 224 | +0.00(+0.00%) | |
| Mar 03, 2021 | 52.94 | 52.94 | 52.94 | 52.94 | 208 | -0.16(-0.30%) |
| Mar 02, 2021 | 53.10 | 53.10 | 53.10 | 107 | +0.00(+0.00%) | |
| Mar 01, 2021 | 53.10 | 53.10 | 53.10 | 95 | +0.00(+0.00%) | |
| Feb 26, 2021 | 53.10 | 53.10 | 53.10 | 53.10 | 100 | -1.70(-3.11%) |
| Feb 25, 2021 | 54.80 | 54.80 | 54.80 | 67 | +0.00(+0.00%) | |
| Feb 24, 2021 | 54.80 | 54.80 | 54.80 | 67 | +0.00(+0.00%) | |
| Feb 23, 2021 | 54.80 | 54.80 | 54.80 | 54.80 | 329 | +1.72(+3.25%) |
| Feb 22, 2021 | 53.08 | 53.08 | 53.08 | 96 | +0.00(+0.00%) | |
| Feb 19, 2021 | 53.08 | 53.08 | 53.08 | 265 | +0.00(+0.00%) | |
| Feb 18, 2021 | 53.08 | 53.08 | 53.08 | 133 | +0.00(+0.00%) | |
| Feb 17, 2021 | 53.08 | 53.08 | 53.08 | 84 | +0.00(+0.00%) | |
| Feb 16, 2021 | 53.08 | 53.08 | 53.08 | 6,818 | +0.00(+0.00%) | |
| Feb 12, 2021 | 53.08 | 53.08 | 53.08 | 119 | +0.00(+0.00%) | |
| Feb 11, 2021 | 53.08 | 53.08 | 53.08 | 53.08 | 203 | -1.27(-2.34%) |
| Feb 10, 2021 | 53.18 | 54.35 | 53.18 | 54.35 | 1,662 | -1.00(-1.82%) |
| Feb 09, 2021 | 55.35 | 55.35 | 55.35 | 177 | +0.00(+0.00%) | |
| Feb 08, 2021 | 55.35 | 55.35 | 55.35 | 92 | +0.00(+0.00%) | |
| Feb 05, 2021 | 55.35 | 55.35 | 55.35 | 55.35 | 300 | +0.51(+0.93%) |
| Feb 04, 2021 | 54.84 | 54.84 | 54.84 | 58 | +0.00(+0.00%) | |
| Feb 03, 2021 | 54.84 | 54.84 | 54.84 | 54.84 | 303 | +0.53(+0.98%) |
| Feb 02, 2021 | 54.31 | 54.31 | 54.31 | 54.31 | 846 | -0.09(-0.17%) |
| Feb 01, 2021 | 54.41 | 54.41 | 54.41 | 93 | +0.00(+0.00%) | |
| Jan 29, 2021 | 54.41 | 54.41 | 54.41 | 54.41 | 1,200 | -1.48(-2.65%) |
| Jan 28, 2021 | 54.60 | 55.89 | 54.60 | 55.89 | 687 | -0.56(-0.99%) |
| Jan 27, 2021 | 55.26 | 56.45 | 55.26 | 56.45 | 441 | -0.55(-0.96%) |
| Jan 26, 2021 | 57.00 | 57.00 | 57.00 | 129 | +0.00(+0.00%) | |
| Jan 25, 2021 | 57.00 | 57.00 | 57.00 | 54 | +0.00(+0.00%) | |
| Jan 22, 2021 | 57.00 | 57.00 | 57.00 | 43 | +0.00(+0.00%) | |
| Jan 21, 2021 | 56.24 | 57.00 | 56.24 | 57.00 | 1,942 | +1.16(+2.08%) |
| Jan 20, 2021 | 55.84 | 55.84 | 55.84 | 55.84 | 452 | +0.86(+1.56%) |
| Jan 19, 2021 | 54.98 | 54.98 | 54.98 | 54.98 | 383 | -0.66(-1.19%) |
| Jan 15, 2021 | 55.60 | 55.64 | 55.60 | 55.64 | 2,000 | +1.42(+2.62%) |
| Jan 14, 2021 | 54.22 | 54.22 | 54.22 | 43 | +0.00(+0.00%) | |
| Jan 13, 2021 | 54.22 | 54.22 | 54.22 | 54.22 | 202 | +1.53(+2.90%) |
| Jan 12, 2021 | 52.69 | 52.69 | 52.69 | 105 | +0.00(+0.00%) | |
| Jan 11, 2021 | 51.68 | 52.69 | 51.68 | 52.69 | 1,070 | -0.59(-1.11%) |
| Jan 08, 2021 | 53.44 | 53.44 | 53.28 | 53.28 | 900 | -0.52(-0.97%) |
| Jan 07, 2021 | 52.50 | 53.80 | 52.50 | 53.80 | 126,638 | +3.39(+6.74%) |
| Jan 06, 2021 | 50.41 | 50.41 | 50.41 | 85 | +0.00(+0.00%) | |
| Jan 05, 2021 | 50.41 | 50.41 | 50.00 | 50.41 | 872 | +1.16(+2.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
