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
20th May 2026 (Wed) 0.7606 0.7844 0.7606 0.7887 6,392
19th May 2026 (Tue) 0.7699 0.7831 0.7581 0.798 3,419
18th May 2026 (Mon) 0.7705 0.7831 0.766 0.7831 1,700
15th May 2026 (Fri) 0.76 0.7699 0.76 0.789 2,173
14th May 2026 (Thu) 0.75 0.75 0.7348 0.77 3,888
13th May 2026 (Wed) 0.7567 0.7567 0.756 0.7526 742
12th May 2026 (Tue) 0.7616 0.7617 0.75 0.7743 4,819
11th May 2026 (Mon) 0.777 0.777 0.77 0.7618 947
8th May 2026 (Fri) 0.786 0.7997 0.775 0.7901 2,699
7th May 2026 (Thu) 0.781 0.781 0.781 0.8098 6,220
6th May 2026 (Wed) 0.774 0.7797 0.7512 0.764 596
5th May 2026 (Tue) 0.78 0.799 0.78 0.80 14,460
4th May 2026 (Mon) 0.777 0.80 0.7703 0.794 16,398
1st May 2026 (Fri) 0.808 0.808 0.7901 0.7959 4,236
30th Apr 2026 (Thu) 0.8075 0.813 0.7886 0.8244 2,718
29th Apr 2026 (Wed) 0.8302 0.8302 0.80 0.822 18,432
28th Apr 2026 (Tue) 0.80 0.9016 0.80 0.86 35,873
27th Apr 2026 (Mon) 0.8015 0.8075 0.79 0.7992 6,442
24th Apr 2026 (Fri) 0.7901 0.7901 0.7878 0.8078 1,668
23rd Apr 2026 (Thu) 0.7978 0.81 0.7771 0.8135 8,467
22nd Apr 2026 (Wed) 0.82 0.84 0.789 0.84 8,713
21st Apr 2026 (Tue) 0.801 0.858 0.799 0.8477 9,960
20th Apr 2026 (Mon) 0.77 0.8843 0.77 0.8599 45,134
17th Apr 2026 (Fri) 0.7415 0.785 0.725 0.76 14,629
16th Apr 2026 (Thu) 0.6847 0.7498 0.6802 0.7397 41,954
15th Apr 2026 (Wed) 0.8595 0.8595 0.65 0.706 1,509,379
14th Apr 2026 (Tue) 0.725 0.76 0.721 0.7475 1,253,482
13th Apr 2026 (Mon) 0.7501 0.7743 0.72 0.733 9,642
10th Apr 2026 (Fri) 0.7702 0.7703 0.7501 0.739 4,728
9th Apr 2026 (Thu) 0.77 0.8159 0.7551 0.788 7,249
8th Apr 2026 (Wed) 0.862 0.862 0.7502 0.78 17,985
7th Apr 2026 (Tue) 0.843 0.8973 0.8253 0.848 6,995
6th Apr 2026 (Mon) 0.8434 0.8649 0.8422 0.834 2,644
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
FTSE 100 Latest
Value10,443.47
Change11.13