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 Jul 2025 (Thu) 0.99 0.99 0.99 0.99 43
9th Jul 2025 (Wed) 0.974 0.974 0.974 0.974 1,051
8th Jul 2025 (Tue) 0.996 0.996 0.996 0.996 10
7th Jul 2025 (Mon) 0.994 0.994 0.994 0.994 24
4th Jul 2025 (Fri) 0.998 0.998 0.998 0.998 676
3rd Jul 2025 (Thu) 0.976502 0.976502 0.976502 0.976502 1,224
2nd Jul 2025 (Wed) 0.998 0.998 0.998 0.998 167
1st Jul 2025 (Tue) 0.99 0.99 0.99 0.99 176
30th Jun 2025 (Mon) 0.984 0.984 0.984 0.984 102
27th Jun 2025 (Fri) 0.992 0.992 0.992 0.992 194
26th Jun 2025 (Thu) 0.976 0.976 0.976 0.976 33
25th Jun 2025 (Wed) 0.976 0.976 0.976 0.976 5
24th Jun 2025 (Tue) 0.975408 0.975408 0.975408 0.975408 0
23rd Jun 2025 (Mon) 0.975408 0.975408 0.975408 0.975408 167
20th Jun 2025 (Fri) 0.98 0.98 0.98 0.98 37
19th Jun 2025 (Thu) 1.01 1.01 1.01 1.01 898
18th Jun 2025 (Wed) 0.974 0.974 0.974 0.974 3
17th Jun 2025 (Tue) 0.98 0.98 0.98 0.98 48
16th Jun 2025 (Mon) 0.986 0.986 0.986 0.986 35
13th Jun 2025 (Fri) 0.968 0.968 0.968 0.968 172
12th Jun 2025 (Thu) 0.98 0.98 0.98 0.98 204
11th Jun 2025 (Wed) 0.964 0.964 0.964 0.964 919
10th Jun 2025 (Tue) 0.982 0.982 0.982 0.982 681
9th Jun 2025 (Mon) 0.952 0.952 0.952 0.952 2,847
6th Jun 2025 (Fri) 0.936 0.936 0.936 0.936 228
5th Jun 2025 (Thu) 0.934 0.934 0.934 0.934 545
4th Jun 2025 (Wed) 0.928 0.928 0.928 0.928 878
3rd Jun 2025 (Tue) 0.92 0.92 0.92 0.92 303
2nd Jun 2025 (Mon) 0.97 0.97 0.97 0.97 678
30th May 2025 (Fri) 0.96 0.96 0.96 0.96 385
29th May 2025 (Thu) 0.96 0.96 0.96 0.96 548
28th May 2025 (Wed) 0.956 0.956 0.956 0.956 437
27th May 2025 (Tue) 0.952 0.952 0.952 0.952 278
26th May 2025 (Mon) 0.962 0.962 0.962 0.962 25
23rd May 2025 (Fri) 0.962 0.962 0.962 0.962 480
22nd May 2025 (Thu) 0.97 0.97 0.97 0.97 26
21st May 2025 (Wed) 0.986 0.986 0.986 0.986 0
20th May 2025 (Tue) 0.986 0.986 0.986 0.986 1
19th May 2025 (Mon) 0.986 0.986 0.986 0.986 0
16th May 2025 (Fri) 0.986 0.986 0.986 0.986 40
15th May 2025 (Thu) 0.99 0.99 0.99 0.99 6
14th May 2025 (Wed) 1.00 1.00 1.00 1.00 0
13th May 2025 (Tue) 1.00 1.00 1.00 1.00 1
12th May 2025 (Mon) 0.9974 0.9974 0.9974 0.9974 6
FTSE 100 Latest
Value8,975.84
Change0.18