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
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
17th Aug 2026 (Mon) 0.838 0.838 0.838 0.838 14
14th Aug 2026 (Fri) 0.838 0.838 0.838 0.838 14
13th Aug 2026 (Thu) 0.84 0.84 0.84 0.84 98
12th Aug 2026 (Wed) 0.84 0.84 0.84 0.84 163
11th Aug 2026 (Tue) 0.836 0.836 0.836 0.836 105
10th Aug 2026 (Mon) 0.842 0.842 0.842 0.842 109
7th Aug 2026 (Fri) 0.84 0.84 0.84 0.84 195
6th Aug 2026 (Thu) 0.85 0.85 0.85 0.85 14
5th Aug 2026 (Wed) 0.854 0.854 0.854 0.854 68
4th Aug 2026 (Tue) 0.858 0.858 0.858 0.858 785
3rd Aug 2026 (Mon) 0.86 0.86 0.86 0.86 16
31st Jul 2026 (Fri) 0.844 0.844 0.844 0.844 0
30th Jul 2026 (Thu) 0.844 0.844 0.844 0.844 190
29th Jul 2026 (Wed) 0.808 0.808 0.808 0.808 21
28th Jul 2026 (Tue) 0.826 0.826 0.826 0.826 35
27th Jul 2026 (Mon) 0.822 0.822 0.822 0.822 26
24th Jul 2026 (Fri) 0.822 0.822 0.822 0.822 75
23rd Jul 2026 (Thu) 0.806 0.806 0.806 0.806 2
22nd Jul 2026 (Wed) 0.82 0.82 0.82 0.82 1
21st Jul 2026 (Tue) 0.812 0.812 0.812 0.812 1
20th Jul 2026 (Mon) 0.784 0.784 0.784 0.784 13
FTSE 100 Latest
Value10,816.14
Change127.67