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
6th Feb 2026 (Fri) 0.7201 0.7434 0.72 0.72 2,439
5th Feb 2026 (Thu) 0.77 0.77 0.6832 0.713 6,082
4th Feb 2026 (Wed) 0.7522 0.77 0.7401 0.7225 1,858
3rd Feb 2026 (Tue) 0.79 0.7906 0.77 0.7906 5,218
2nd Feb 2026 (Mon) 0.8022 0.8022 0.7939 0.78 480
30th Jan 2026 (Fri) 0.803 0.803 0.8021 0.8021 1,023
29th Jan 2026 (Thu) 0.826 0.8501 0.819 0.82 273
28th Jan 2026 (Wed) 0.8001 0.8001 0.80 0.8246 1,658
27th Jan 2026 (Tue) 0.8051 0.82 0.8051 0.8246 440
26th Jan 2026 (Mon) 0.819 0.8212 0.819 0.82 260
23rd Jan 2026 (Fri) 0.8201 0.8201 0.815 0.8085 2,440
22nd Jan 2026 (Thu) 0.80 0.80 0.80 0.82 150
21st Jan 2026 (Wed) 0.80 0.839 0.80 0.8044 1,929
20th Jan 2026 (Tue) 0.8407 0.8407 0.8001 0.8052 2,395
19th Jan 2026 (Mon) 0.82 0.82 0.82 0.82 250
16th Jan 2026 (Fri) 0.82 0.82 0.82 0.82 250
15th Jan 2026 (Thu) 0.8526 0.8526 0.8526 0.8491 245
14th Jan 2026 (Wed) 0.8519 0.87 0.802 0.8587 2,003
13th Jan 2026 (Tue) 0.859 0.90 0.859 0.839 2,237
12th Jan 2026 (Mon) 0.811 0.82 0.811 0.839 443
9th Jan 2026 (Fri) 0.8001 0.81 0.7816 0.81 5,244
8th Jan 2026 (Thu) 0.7925 0.7925 0.7544 0.7799 4,103
7th Jan 2026 (Wed) 0.77 0.77 0.77 0.754 0
6th Jan 2026 (Tue) 0.796 0.796 0.796 0.78 54
5th Jan 2026 (Mon) 0.78 0.8231 0.775 0.8001 763
2nd Jan 2026 (Fri) 0.7504 0.764 0.7417 0.764 3,266
1st Jan 2026 (Thu) 0.749 0.749 0.7402 0.747 508
31st Dec 2025 (Wed) 0.749 0.749 0.7402 0.747 508
30th Dec 2025 (Tue) 0.74 0.745 0.74 0.7401 1,293
29th Dec 2025 (Mon) 0.785 0.785 0.77 0.7602 707
26th Dec 2025 (Fri) 0.78 0.78 0.7505 0.76 8,603
25th Dec 2025 (Thu) 0.7629 0.7629 0.7629 0.7847 130
24th Dec 2025 (Wed) 0.7629 0.7629 0.7629 0.7847 130
23rd Dec 2025 (Tue) 0.7907 0.7907 0.7807 0.7907 1,476
22nd Dec 2025 (Mon) 0.8001 0.8321 0.80 0.81 514
19th Dec 2025 (Fri) 0.771 0.80 0.771 0.806 1,782
18th Dec 2025 (Thu) 0.8298 0.8299 0.7939 0.8144 2,393
17th Dec 2025 (Wed) 0.8098 0.8663 0.809 0.85 2,426
16th Dec 2025 (Tue) 0.7835 0.7835 0.758 0.758 0
15th Dec 2025 (Mon) 0.7835 0.7835 0.7653 0.7608 400
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
FTSE 100 Latest
Value10,369.75
Change60.53