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
28th Nov 2025 (Fri) 0.858 0.858 0.858 0.858 209
27th Nov 2025 (Thu) 0.85 0.85 0.85 0.85 105
26th Nov 2025 (Wed) 0.858 0.858 0.858 0.858 3
25th Nov 2025 (Tue) 0.854 0.854 0.854 0.854 0
24th Nov 2025 (Mon) 0.854 0.854 0.854 0.854 588
21st Nov 2025 (Fri) 0.864 0.864 0.864 0.864 10
20th Nov 2025 (Thu) 0.872 0.872 0.872 0.872 0
19th Nov 2025 (Wed) 0.872 0.872 0.872 0.872 0
18th Nov 2025 (Tue) 0.872 0.872 0.872 0.872 49
17th Nov 2025 (Mon) 0.872 0.872 0.872 0.872 74
14th Nov 2025 (Fri) 0.872 0.872 0.872 0.872 0
13th Nov 2025 (Thu) 0.872 0.872 0.872 0.872 0
12th Nov 2025 (Wed) 0.872 0.872 0.872 0.872 97
11th Nov 2025 (Tue) 0.878 0.878 0.878 0.878 1
10th Nov 2025 (Mon) 0.89 0.89 0.89 0.89 17
7th Nov 2025 (Fri) 0.90 0.90 0.90 0.90 21
6th Nov 2025 (Thu) 0.90 0.90 0.90 0.90 0
5th Nov 2025 (Wed) 0.90 0.90 0.90 0.90 55
4th Nov 2025 (Tue) 0.90 0.90 0.90 0.90 0
3rd Nov 2025 (Mon) 0.90 0.90 0.90 0.90 282
31st Oct 2025 (Fri) 0.906 0.906 0.906 0.906 119
30th Oct 2025 (Thu) 0.908 0.908 0.908 0.908 115
29th Oct 2025 (Wed) 0.918 0.918 0.918 0.918 218
28th Oct 2025 (Tue) 0.902 0.902 0.902 0.902 39
27th Oct 2025 (Mon) 0.914 0.914 0.914 0.914 61
24th Oct 2025 (Fri) 0.92 0.92 0.92 0.92 11
23rd Oct 2025 (Thu) 0.922 0.922 0.922 0.922 139
22nd Oct 2025 (Wed) 0.93 0.93 0.93 0.93 350
21st Oct 2025 (Tue) 0.93 0.93 0.93 0.93 0
20th Oct 2025 (Mon) 0.93 0.93 0.93 0.93 3
17th Oct 2025 (Fri) 0.928 0.928 0.928 0.928 0
16th Oct 2025 (Thu) 0.928 0.928 0.928 0.928 719
15th Oct 2025 (Wed) 0.92 0.92 0.92 0.92 97
14th Oct 2025 (Tue) 0.924 0.924 0.924 0.924 201
13th Oct 2025 (Mon) 0.932 0.932 0.932 0.932 1
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
FTSE 100 Latest
Value9,720.51
Change26.58