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
3rd Apr 2026 (Fri) 0.8527 0.859 0.8236 0.8412 16,130
2nd Apr 2026 (Thu) 0.8527 0.859 0.8236 0.8412 16,130
1st Apr 2026 (Wed) 0.8325 0.8325 0.82 0.82 1,593
31st Mar 2026 (Tue) 0.8418 0.8583 0.821 0.8109 1,048
30th Mar 2026 (Mon) 0.8817 0.8867 0.8343 0.8527 2,661
27th Mar 2026 (Fri) 0.877 0.9392 0.87 0.928 8,954
26th Mar 2026 (Thu) 0.8899 0.8899 0.8506 0.884 11,441
25th Mar 2026 (Wed) 0.87 0.87 0.8302 0.85 5,476
24th Mar 2026 (Tue) 0.9397 0.96 0.9201 0.9024 2,217
23rd Mar 2026 (Mon) 0.9257 0.9399 0.8777 0.9399 8,642
20th Mar 2026 (Fri) 0.88 1.00 0.86 0.999 26,829
19th Mar 2026 (Thu) 0.86 0.914 0.86 0.8934 1,431
18th Mar 2026 (Wed) 0.8724 0.8728 0.8475 0.8501 7,188
17th Mar 2026 (Tue) 0.8762 0.90 0.8501 0.8879 13,564
16th Mar 2026 (Mon) 0.95 0.95 0.888 0.91 20,102
13th Mar 2026 (Fri) 0.9616 1.00 0.9211 0.99 6,323
12th Mar 2026 (Thu) 1.05 1.07 0.9904 0.9855 36,079
11th Mar 2026 (Wed) 1.00 1.01 0.96 0.9633 7,556
10th Mar 2026 (Tue) 0.9998 1.06 0.9302 1.03 29,942
9th Mar 2026 (Mon) 1.145 1.23 1.05 1.07 75,523
6th Mar 2026 (Fri) 1.235 1.30 1.05 1.07 664,667
5th Mar 2026 (Thu) 0.8427 1.10 0.8341 1.09 3,716,123
4th Mar 2026 (Wed) 0.8211 0.8225 0.7894 0.839 8,492
3rd Mar 2026 (Tue) 0.973 1.07 0.8433 0.8725 28,428
2nd Mar 2026 (Mon) 0.9425 1.24 0.812 1.03 263,417
27th Feb 2026 (Fri) 0.84 0.859 0.7962 0.825 8,226
26th Feb 2026 (Thu) 0.772 0.7797 0.77 0.796 1,358
25th Feb 2026 (Wed) 0.819 0.819 0.8024 0.8024 0
24th Feb 2026 (Tue) 0.819 0.819 0.81 0.81 0
23rd Feb 2026 (Mon) 0.819 0.819 0.7734 0.7734 139
20th Feb 2026 (Fri) 0.819 0.819 0.819 0.819 478
19th Feb 2026 (Thu) 0.78 0.82 0.775 0.7927 3,089
18th Feb 2026 (Wed) 0.7701 0.7701 0.75 0.7547 884
17th Feb 2026 (Tue) 0.7121 0.7121 0.712 0.7386 4,423
16th Feb 2026 (Mon) 0.7102 0.7102 0.7102 0.7102 186
13th Feb 2026 (Fri) 0.7102 0.7102 0.7102 0.7102 186
12th Feb 2026 (Thu) 0.7201 0.7201 0.7117 0.71 240
11th Feb 2026 (Wed) 0.738 0.82 0.738 0.726 1,994
10th Feb 2026 (Tue) 0.7401 0.7401 0.726 0.726 372
9th Feb 2026 (Mon) 0.7201 0.7401 0.7201 0.7401 51
6th Feb 2026 (Fri) 0.7201 0.7434 0.72 0.72 2,439
FTSE 100 Latest
Value10,436.29
Change71.50