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
10th Oct 2025 (Fri) 0.928 0.928 0.928 0.928 17
9th Oct 2025 (Thu) 0.92 0.92 0.92 0.92 13
8th Oct 2025 (Wed) 0.914 0.914 0.914 0.914 31
7th Oct 2025 (Tue) 0.924 0.924 0.924 0.924 20
6th Oct 2025 (Mon) 0.902 0.902 0.902 0.902 3,256
3rd Oct 2025 (Fri) 0.92 0.92 0.92 0.92 83
2nd Oct 2025 (Thu) 0.922 0.922 0.922 0.922 654
1st Oct 2025 (Wed) 0.918 0.918 0.918 0.918 23
30th Sep 2025 (Tue) 0.916 0.916 0.916 0.916 78
29th Sep 2025 (Mon) 0.908 0.908 0.908 0.908 61
26th Sep 2025 (Fri) 0.912 0.912 0.912 0.912 234
25th Sep 2025 (Thu) 0.89 0.89 0.89 0.89 91
24th Sep 2025 (Wed) 0.914 0.914 0.914 0.914 261
23rd Sep 2025 (Tue) 0.896 0.896 0.896 0.896 167
22nd Sep 2025 (Mon) 0.908 0.908 0.908 0.908 165
19th Sep 2025 (Fri) 0.92 0.92 0.92 0.92 72
18th Sep 2025 (Thu) 0.92 0.92 0.92 0.92 172
17th Sep 2025 (Wed) 0.92 0.92 0.92 0.92 200
16th Sep 2025 (Tue) 0.938 0.938 0.938 0.938 265
15th Sep 2025 (Mon) 0.922 0.922 0.922 0.922 183
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
FTSE 100 Latest
Value9,442.87
Change15.40