Next Group Plc (OP: NXGPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 24, 2017 | 52.48 | 52.48 | 52.48 | 0 | +1.08(+2.10%) | |
| Mar 23, 2017 | 51.87 | 52.06 | 51.40 | 51.40 | 49,556 | +4.99(+10.75%) |
| Mar 15, 2017 | 46.41 | 46.41 | 46.41 | 17 | -0.19(-0.41%) | |
| Feb 17, 2017 | 46.60 | 46.60 | 46.60 | 26 | -0.66(-1.41%) | |
| Feb 06, 2017 | 47.27 | 47.27 | 47.27 | 47 | -0.69(-1.44%) | |
| Feb 03, 2017 | 47.96 | 47.96 | 47.96 | 47.96 | 145 | -2.41(-4.79%) |
| Jan 23, 2017 | 50.37 | 50.37 | 50.37 | 66 | -0.23(-0.45%) | |
| Jan 19, 2017 | 50.60 | 50.60 | 50.60 | 98 | -0.87(-1.68%) | |
| Jan 17, 2017 | 51.47 | 51.47 | 51.47 | 4 | +0.89(+1.76%) | |
| Jan 13, 2017 | 50.58 | 50.58 | 50.58 | 0 | +1.58(+3.21%) | |
| Jan 11, 2017 | 49.00 | 49.00 | 49.00 | 86 | -2.82(-5.44%) | |
| Jan 10, 2017 | 51.82 | 51.82 | 51.82 | 51.82 | 121 | +1.28(+2.53%) |
| Jan 09, 2017 | 50.54 | 50.54 | 50.54 | 50.54 | 797 | -1.11(-2.15%) |
| Jan 06, 2017 | 51.65 | 51.65 | 51.65 | 51.65 | 190 | -11.38(-18.05%) |
| Dec 30, 2016 | 63.03 | 63.03 | 63.03 | 22 | +1.37(+2.23%) | |
| Dec 29, 2016 | 61.93 | 61.93 | 61.66 | 61.66 | 524 | -0.03(-0.05%) |
| Dec 28, 2016 | 61.69 | 61.69 | 61.69 | 61.69 | 323 | +1.77(+2.95%) |
| Dec 21, 2016 | 59.92 | 59.92 | 59.92 | 0 | +0.31(+0.52%) | |
| Dec 20, 2016 | 59.61 | 59.61 | 59.61 | 59.61 | 422 | -2.89(-4.62%) |
| Dec 19, 2016 | 59.97 | 62.50 | 59.70 | 62.50 | 1,500 | +2.00(+3.31%) |
| Dec 16, 2016 | 60.50 | 60.50 | 60.50 | 60.50 | 213 | +0.20(+0.33%) |
| Dec 15, 2016 | 60.57 | 60.57 | 60.30 | 60.30 | 234 | -1.22(-1.99%) |
| Dec 13, 2016 | 61.52 | 61.52 | 61.52 | 1,179 | +0.22(+0.37%) | |
| Dec 07, 2016 | 61.30 | 61.30 | 61.30 | 25 | +0.78(+1.29%) | |
| Dec 05, 2016 | 60.52 | 60.52 | 60.52 | 328 | +0.02(+0.03%) | |
| Dec 02, 2016 | 60.50 | 60.50 | 60.50 | 60.50 | 285 | +0.35(+0.58%) |
| Dec 01, 2016 | 60.15 | 60.15 | 60.15 | 60.15 | 315 | +1.55(+2.65%) |
| Nov 28, 2016 | 58.60 | 58.60 | 58.60 | 2 | -2.75(-4.48%) | |
| Nov 22, 2016 | 61.35 | 61.35 | 61.35 | 162 | +0.30(+0.49%) | |
| Nov 21, 2016 | 61.05 | 61.05 | 61.05 | 61.05 | 410 | -2.15(-3.40%) |
| Nov 17, 2016 | 63.20 | 63.20 | 63.20 | 63 | +2.40(+3.95%) | |
| Nov 07, 2016 | 60.80 | 60.80 | 60.80 | 0 | -1.40(-2.25%) | |
| Nov 03, 2016 | 62.20 | 62.20 | 62.20 | 86 | +5.14(+9.01%) | |
| Oct 18, 2016 | 57.06 | 57.06 | 57.06 | 86 | +3.51(+6.55%) | |
| Oct 17, 2016 | 53.55 | 53.55 | 53.55 | 53.55 | 291 | -1.40(-2.55%) |
| Oct 14, 2016 | 55.64 | 55.64 | 54.95 | 54.95 | 526 | +0.10(+0.18%) |
| Oct 07, 2016 | 54.85 | 54.85 | 54.85 | 228 | -3.95(-6.72%) | |
| Oct 06, 2016 | 58.80 | 58.80 | 58.80 | 58.80 | 139 | -3.57(-5.72%) |
| Oct 03, 2016 | 62.37 | 62.37 | 62.37 | 62.37 | 44 | +0.00(+0.00%) |
| Sep 30, 2016 | 62.37 | 62.37 | 62.37 | 62.37 | 15 | +0.00(+0.00%) |
| Sep 29, 2016 | 62.37 | 62.37 | 62.37 | 62.37 | 20 | +0.00(+0.00%) |
| Sep 28, 2016 | 62.37 | 62.37 | 62.37 | 62.37 | 4 | +0.00(+0.00%) |
| Sep 27, 2016 | 62.37 | 62.37 | 62.37 | 62.37 | 65 | +0.00(+0.00%) |
| Sep 21, 2016 | 62.37 | 62.37 | 62.37 | 17 | -0.13(-0.21%) | |
| Sep 20, 2016 | 62.50 | 62.50 | 62.50 | 62.50 | 151 | -1.93(-2.99%) |
| Sep 15, 2016 | 64.43 | 64.43 | 64.43 | 58 | -5.57(-7.96%) | |
| Aug 03, 2016 | 70.00 | 70.00 | 70.00 | 8 | +5.71(+8.89%) | |
| Jul 26, 2016 | 64.29 | 64.29 | 64.29 | 83 | -0.91(-1.40%) | |
| Jul 20, 2016 | 65.20 | 65.20 | 65.20 | 112 | -1.80(-2.69%) | |
| Jul 18, 2016 | 67.00 | 67.00 | 67.00 | 48 | +4.47(+7.14%) | |
| Jul 07, 2016 | 62.53 | 62.53 | 62.53 | 52 | +2.22(+3.69%) | |
| Jul 05, 2016 | 60.31 | 60.31 | 60.31 | 60.31 | 1,428 | -3.77(-5.88%) |
| Jul 01, 2016 | 64.08 | 64.08 | 64.08 | 0 | +0.28(+0.44%) | |
| Jun 30, 2016 | 63.80 | 63.80 | 63.80 | 63.80 | 3,289 | +5.01(+8.52%) |
| Jun 27, 2016 | 58.79 | 58.79 | 58.79 | 225 | -8.91(-13.16%) | |
| Jun 24, 2016 | 67.70 | 67.70 | 67.70 | 67.70 | 773 | -11.40(-14.41%) |
| Jun 21, 2016 | 79.10 | 79.10 | 79.10 | 130 | -0.10(-0.13%) | |
| Jun 20, 2016 | 79.20 | 79.20 | 79.20 | 79.20 | 291 | +3.85(+5.11%) |
| Jun 17, 2016 | 74.05 | 75.35 | 74.05 | 75.35 | 5,151 | +2.93(+4.05%) |
| Jun 16, 2016 | 71.15 | 72.42 | 71.15 | 72.42 | 2,959 | -0.08(-0.11%) |
| Jun 15, 2016 | 72.50 | 72.50 | 72.50 | 72.50 | 247 | +1.40(+1.97%) |
| Jun 14, 2016 | 71.10 | 71.10 | 71.10 | 71.10 | 1,679 | -3.90(-5.20%) |
| Jun 10, 2016 | 75.00 | 75.00 | 75.00 | 56 | -1.45(-1.90%) | |
| Jun 06, 2016 | 76.45 | 76.45 | 76.45 | 214 | -3.20(-4.02%) | |
| May 27, 2016 | 79.65 | 79.65 | 79.65 | 162 | -0.35(-0.44%) | |
| May 24, 2016 | 80.00 | 80.00 | 80.00 | 191 | +3.90(+5.12%) | |
| May 20, 2016 | 76.10 | 76.10 | 76.10 | 54 | -2.90(-3.67%) | |
| May 17, 2016 | 79.00 | 79.00 | 79.00 | 256 | +1.50(+1.94%) | |
| May 16, 2016 | 77.50 | 77.50 | 77.50 | 77.50 | 6,204 | +2.74(+3.66%) |
| May 12, 2016 | 74.76 | 74.76 | 74.76 | 71 | -0.87(-1.15%) | |
| May 10, 2016 | 75.63 | 75.63 | 75.63 | 179 | +0.73(+0.97%) |
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.
