Close
Company Search
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!

Netgem Ord (0N9W) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Sep 2025 (Fri) 0.92 0.92 0.92 0.92 1,433
11th Sep 2025 (Thu) 0.906 0.906 0.906 0.906 1,505
10th Sep 2025 (Wed) 0.916 0.916 0.916 0.916 51
9th Sep 2025 (Tue) 0.918 0.918 0.918 0.918 69
8th Sep 2025 (Mon) 0.92 0.92 0.92 0.92 64
5th Sep 2025 (Fri) 0.948 0.948 0.948 0.948 368
4th Sep 2025 (Thu) 0.93 0.93 0.93 0.93 106
3rd Sep 2025 (Wed) 0.93 0.93 0.93 0.93 1,179
2nd Sep 2025 (Tue) 0.93 0.93 0.93 0.93 98
1st Sep 2025 (Mon) 0.934 0.934 0.934 0.934 1,227
29th Aug 2025 (Fri) 0.94 0.94 0.94 0.94 24
28th Aug 2025 (Thu) 0.934 0.934 0.934 0.934 82
27th Aug 2025 (Wed) 0.934 0.934 0.934 0.934 82
26th Aug 2025 (Tue) 0.924 0.924 0.924 0.924 93
25th Aug 2025 (Mon) 0.942 0.942 0.942 0.942 0
22nd Aug 2025 (Fri) 0.942 0.942 0.942 0.942 60
21st Aug 2025 (Thu) 0.956 0.956 0.956 0.956 163
20th Aug 2025 (Wed) 0.941117 0.941117 0.941117 0.941117 65
19th Aug 2025 (Tue) 0.95 0.95 0.95 0.95 662
18th Aug 2025 (Mon) 0.95 0.95 0.95 0.95 416
15th Aug 2025 (Fri) 0.938 0.938 0.938 0.938 144
14th Aug 2025 (Thu) 0.934 0.934 0.934 0.934 52
13th Aug 2025 (Wed) 0.95 0.95 0.95 0.95 132
12th Aug 2025 (Tue) 0.956 0.956 0.956 0.956 29
11th Aug 2025 (Mon) 0.95 0.95 0.95 0.95 52
8th Aug 2025 (Fri) 0.97 0.97 0.97 0.97 61
7th Aug 2025 (Thu) 0.956 0.956 0.956 0.956 118
6th Aug 2025 (Wed) 0.978 0.978 0.978 0.978 133
5th Aug 2025 (Tue) 0.95 0.95 0.95 0.95 389
4th Aug 2025 (Mon) 0.932 0.932 0.932 0.932 46
1st Aug 2025 (Fri) 0.96 0.96 0.96 0.96 96
31st Jul 2025 (Thu) 0.95 0.95 0.95 0.95 1,092
30th Jul 2025 (Wed) 0.97 0.97 0.97 0.97 1,064
29th Jul 2025 (Tue) 0.97 0.97 0.97 0.97 150
28th Jul 2025 (Mon) 0.988 0.988 0.988 0.988 69
25th Jul 2025 (Fri) 0.98 0.98 0.98 0.98 714
24th Jul 2025 (Thu) 0.974 0.974 0.974 0.974 163
23rd Jul 2025 (Wed) 0.98 0.98 0.98 0.98 60
22nd Jul 2025 (Tue) 0.98 0.98 0.98 0.98 47
21st Jul 2025 (Mon) 0.98 0.98 0.98 0.98 133
18th Jul 2025 (Fri) 0.974 0.974 0.974 0.974 221
17th Jul 2025 (Thu) 0.98 0.98 0.98 0.98 214
16th Jul 2025 (Wed) 0.982 0.982 0.982 0.982 361
15th Jul 2025 (Tue) 0.988 0.988 0.988 0.988 135
14th Jul 2025 (Mon) 0.974 0.974 0.974 0.974 247
FTSE 100 Latest
Value9,283.29
Change-14.29