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
16th Oct 2026 (Fri) 0.952 0.952 0.952 0.952 748
15th Oct 2026 (Thu) 0.942 0.942 0.942 0.942 9
14th Oct 2026 (Wed) 1.035 1.035 1.035 1.035 10
13th Oct 2026 (Tue) 1.03 1.03 1.03 1.03 2
12th Oct 2026 (Mon) 1.02 1.02 1.02 1.02 0
9th Oct 2026 (Fri) 1.02 1.02 1.02 1.02 12
8th Oct 2026 (Thu) 1.025 1.025 1.025 1.025 0
7th Oct 2026 (Wed) 1.025 1.025 1.025 1.025 14
6th Oct 2026 (Tue) 1.015 1.015 1.015 1.015 30
5th Oct 2026 (Mon) 1.035 1.035 1.035 1.035 4
2nd Oct 2026 (Fri) 1.035 1.035 1.035 1.035 1
1st Oct 2026 (Thu) 0.990938 0.990938 0.990938 0.990938 2,282
30th Sep 2026 (Wed) 0.996 0.996 0.996 0.996 11
29th Sep 2026 (Tue) 0.984 0.984 0.984 0.984 38
28th Sep 2026 (Mon) 0.972 0.972 0.972 0.972 11
25th Sep 2026 (Fri) 0.968 0.968 0.968 0.968 90
24th Sep 2026 (Thu) 0.984 0.984 0.984 0.984 1
23rd Sep 2026 (Wed) 0.964 0.964 0.964 0.964 36
22nd Sep 2026 (Tue) 0.964 0.964 0.964 0.964 7
21st Sep 2026 (Mon) 0.964 0.964 0.964 0.964 14
18th Sep 2026 (Fri) 0.96 0.96 0.96 0.96 114
17th Sep 2026 (Thu) 0.976 0.976 0.976 0.976 658
16th Sep 2026 (Wed) 1.00 1.00 1.00 1.00 150
15th Sep 2026 (Tue) 1.035 1.035 1.035 1.035 3
14th Sep 2026 (Mon) 1.04 1.04 1.04 1.04 232
11th Sep 2026 (Fri) 1.04 1.04 1.04 1.04 4
10th Sep 2026 (Thu) 1.035 1.035 1.035 1.035 1,143
9th Sep 2026 (Wed) 1.06 1.06 1.06 1.06 1,447
8th Sep 2026 (Tue) 0.934 0.934 0.934 0.934 14
7th Sep 2026 (Mon) 0.922 0.922 0.922 0.922 804
4th Sep 2026 (Fri) 0.838 0.838 0.838 0.838 36
3rd Sep 2026 (Thu) 0.838 0.838 0.838 0.838 30
2nd Sep 2026 (Wed) 0.786 0.786 0.786 0.786 2
1st Sep 2026 (Tue) 0.788 0.788 0.788 0.788 131
31st Aug 2026 (Mon) 0.798 0.798 0.798 0.798 0
28th Aug 2026 (Fri) 0.798 0.798 0.798 0.798 70
27th Aug 2026 (Thu) 0.804 0.804 0.804 0.804 175
26th Aug 2026 (Wed) 0.83 0.83 0.83 0.83 113
25th Aug 2026 (Tue) 0.81982 0.81982 0.81982 0.81982 2,189
24th Aug 2026 (Mon) 0.82 0.82 0.82 0.82 25
21st Aug 2026 (Fri) 0.826 0.826 0.826 0.826 24
20th Aug 2026 (Thu) 0.836 0.836 0.836 0.836 0
19th Aug 2026 (Wed) 0.836 0.836 0.836 0.836 15
18th Aug 2026 (Tue) 0.828 0.828 0.828 0.828 19
FTSE 100 Latest
Value10,881.90
Change41.55