Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nio Ads Rep 1 C (0A1K) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 4.675 4.675 4.675 4.675 75,674
13th Mar 2025 (Thu) 4.675 4.675 4.675 4.675 1,314,853
12th Mar 2025 (Wed) 5.11 5.11 5.11 5.11 1,532,577
11th Mar 2025 (Tue) 4.908583 4.908583 4.908583 4.908583 1,996,149
10th Mar 2025 (Mon) 4.62 4.62 4.62 4.62 854,069
7th Mar 2025 (Fri) 4.39 4.39 4.39 4.39 555,212
6th Mar 2025 (Thu) 4.23 4.23 4.23 4.23 533,860
5th Mar 2025 (Wed) 4.24 4.24 4.24 4.24 423,768
4th Mar 2025 (Tue) 4.24 4.24 4.24 4.24 488,151
3rd Mar 2025 (Mon) 4.39 4.39 4.39 4.39 993,204
28th Feb 2025 (Fri) 4.65 4.65 4.65 4.65 1,162,176
27th Feb 2025 (Thu) 4.94 4.94 4.94 4.94 2,460,590
26th Feb 2025 (Wed) 4.27 4.27 4.27 4.27 1,952,992
25th Feb 2025 (Tue) 4.27 4.27 4.27 4.27 760,332
24th Feb 2025 (Mon) 4.368958 4.368958 4.368958 4.368958 512,537
21st Feb 2025 (Fri) 4.36 4.36 4.36 4.36 1,539,378
20th Feb 2025 (Thu) 4.36 4.36 4.36 4.36 1,511,556
19th Feb 2025 (Wed) 4.36 4.36 4.36 4.36 400,221
18th Feb 2025 (Tue) 4.36 4.36 4.36 4.36 625,919
17th Feb 2025 (Mon) 4.343102 4.343102 4.343102 4.343102 11,644
14th Feb 2025 (Fri) 4.343102 4.343102 4.343102 4.343102 906,098
13th Feb 2025 (Thu) 4.24 4.24 4.24 4.24 444,177
12th Feb 2025 (Wed) 4.08 4.08 4.08 4.08 485,633
11th Feb 2025 (Tue) 4.08 4.08 4.08 4.08 754,359
10th Feb 2025 (Mon) 4.30 4.30 4.30 4.30 512,761
7th Feb 2025 (Fri) 4.24 4.24 4.24 4.24 593,295
6th Feb 2025 (Thu) 4.24 4.24 4.24 4.24 374,213
5th Feb 2025 (Wed) 4.26 4.26 4.26 4.26 619,400
4th Feb 2025 (Tue) 4.458984 4.458984 4.458984 4.458984 493,764
3rd Feb 2025 (Mon) 4.24 4.24 4.24 4.24 469,210
31st Jan 2025 (Fri) 4.35 4.35 4.35 4.35 358,863
30th Jan 2025 (Thu) 4.31515 4.31515 4.31515 4.31515 804,519
29th Jan 2025 (Wed) 4.31515 4.31515 4.31515 4.31515 290,135
28th Jan 2025 (Tue) 4.21 4.21 4.21 4.21 475,249
27th Jan 2025 (Mon) 4.30 4.30 4.30 4.30 652,324
24th Jan 2025 (Fri) 4.28 4.28 4.28 4.28 400,096
23rd Jan 2025 (Thu) 4.1198 4.1198 4.1198 4.1198 350,830
22nd Jan 2025 (Wed) 4.17 4.17 4.17 4.17 539,970
21st Jan 2025 (Tue) 4.20 4.20 4.20 4.20 733,228
20th Jan 2025 (Mon) 4.38997 4.38997 4.38997 4.38997 0
17th Jan 2025 (Fri) 4.38997 4.38997 4.38997 4.38997 556,150
16th Jan 2025 (Thu) 4.16 4.16 4.16 4.16 326,675
15th Jan 2025 (Wed) 4.02456 4.02456 4.02456 4.02456 602,466
14th Jan 2025 (Tue) 4.06 4.06 4.06 4.06 679,300
FTSE 100 Latest
Value8,595.28
Change52.72