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!

New Concept Ene (GBR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.824 0.824 0.8039 0.8039 0
12th Dec 2025 (Fri) 0.824 0.824 0.8033 0.8039 889
11th Dec 2025 (Thu) 0.8365 0.8388 0.8365 0.8388 253
10th Dec 2025 (Wed) 0.8125 0.8344 0.80 0.7936 747
9th Dec 2025 (Tue) 0.807 0.8354 0.807 0.8354 0
8th Dec 2025 (Mon) 0.807 0.83 0.7857 0.794 3,431
5th Dec 2025 (Fri) 0.76 0.76 0.755 0.755 3,400
4th Dec 2025 (Thu) 0.76 0.76 0.76 0.7649 304
3rd Dec 2025 (Wed) 0.79 0.79 0.7567 0.7553 359
2nd Dec 2025 (Tue) 0.798 0.798 0.7875 0.7875 982
1st Dec 2025 (Mon) 0.82 0.83 0.7724 0.8405 4,221
28th Nov 2025 (Fri) 0.7919 0.7919 0.7869 0.7869 0
27th Nov 2025 (Thu) 0.7919 0.7919 0.7919 0.7801 254
26th Nov 2025 (Wed) 0.7919 0.7919 0.7919 0.7801 254
25th Nov 2025 (Tue) 0.7839 0.795 0.7839 0.795 208
24th Nov 2025 (Mon) 0.7839 0.7914 0.7826 0.7913 50
21st Nov 2025 (Fri) 0.7901 0.7966 0.79 0.7966 493
20th Nov 2025 (Thu) 0.799 0.799 0.7525 0.7525 0
19th Nov 2025 (Wed) 0.799 0.81 0.7525 0.7525 3,636
18th Nov 2025 (Tue) 0.801 0.801 0.80 0.7809 11
17th Nov 2025 (Mon) 0.816 0.816 0.81 0.8098 0
14th Nov 2025 (Fri) 0.849 0.849 0.825 0.825 473
13th Nov 2025 (Thu) 0.849 0.85 0.84 0.8301 1,134
12th Nov 2025 (Wed) 0.8469 0.87 0.8403 0.834 840
11th Nov 2025 (Tue) 0.861 0.861 0.86 0.86 2,220
10th Nov 2025 (Mon) 0.90 0.90 0.871 0.8601 795
7th Nov 2025 (Fri) 0.89 0.89 0.8601 0.87 4,024
6th Nov 2025 (Thu) 0.875 0.875 0.8651 0.91 386
5th Nov 2025 (Wed) 0.87 0.8909 0.87 0.8909 50
4th Nov 2025 (Tue) 0.9098 0.91 0.9098 0.91 0
3rd Nov 2025 (Mon) 0.9098 0.9101 0.8917 0.91 645
31st Oct 2025 (Fri) 0.9119 0.9119 0.8792 0.9098 842
30th Oct 2025 (Thu) 0.887 0.9099 0.8539 0.913 1,248
29th Oct 2025 (Wed) 0.9012 0.909 0.8603 0.859 1,097
28th Oct 2025 (Tue) 0.9463 0.96 0.9251 0.9253 6,209
27th Oct 2025 (Mon) 0.9651 0.9651 0.9302 0.93 2,306
24th Oct 2025 (Fri) 0.97 0.97 0.97 0.98 3,752
23rd Oct 2025 (Thu) 0.9798 0.9798 0.9399 0.9301 7,673
22nd Oct 2025 (Wed) 0.8779 0.8779 0.8777 0.8717 73
21st Oct 2025 (Tue) 0.909 0.91 0.9068 0.90 1,166
20th Oct 2025 (Mon) 0.8701 0.895 0.8371 0.8698 3,421
17th Oct 2025 (Fri) 0.8998 0.8998 0.86 0.8615 3,272
16th Oct 2025 (Thu) 0.92 0.92 0.9108 0.91 396
15th Oct 2025 (Wed) 0.9532 0.9532 0.9363 0.93 3,666
FTSE 100 Latest
Value9,751.31
Change102.28