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!

Newbridge Acqui (NBRGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.16 0.16 0.16 0.16 40,500
19th May 2026 (Tue) 0.1527 0.1527 0.15 0.15 0
18th May 2026 (Mon) 0.1527 0.1527 0.1498 0.15 52,852
15th May 2026 (Fri) 0.1998 0.1998 0.1527 0.1527 400
14th May 2026 (Thu) 0.14 0.1999 0.14 0.1999 0
13th May 2026 (Wed) 0.14 0.175 0.14 0.175 0
12th May 2026 (Tue) 0.14 0.175 0.14 0.175 0
11th May 2026 (Mon) 0.14 0.1999 0.14 0.1999 50
8th May 2026 (Fri) 0.14 0.14 0.14 0.14 0
7th May 2026 (Thu) 0.14 0.14 0.14 0.14 0
6th May 2026 (Wed) 0.14 0.14 0.14 0.14 0
5th May 2026 (Tue) 0.14 0.14 0.14 0.14 0
4th May 2026 (Mon) 0.14 0.14 0.14 0.14 13
1st May 2026 (Fri) 0.14 0.14 0.14 0.14 896
30th Apr 2026 (Thu) 0.135 0.14 0.135 0.14 0
29th Apr 2026 (Wed) 0.135 0.14 0.135 0.14 0
28th Apr 2026 (Tue) 0.135 0.135 0.135 0.14 760
27th Apr 2026 (Mon) 0.18 0.18 0.18 0.18 0
24th Apr 2026 (Fri) 0.18 0.18 0.135 0.135 0
23rd Apr 2026 (Thu) 0.18 0.18 0.135 0.135 0
22nd Apr 2026 (Wed) 0.18 0.18 0.18 0.18 0
21st Apr 2026 (Tue) 0.18 0.18 0.1765 0.1765 0
20th Apr 2026 (Mon) 0.18 0.18 0.125 0.125 0
17th Apr 2026 (Fri) 0.18 0.18 0.125 0.125 0
16th Apr 2026 (Thu) 0.18 0.18 0.125 0.125 10
15th Apr 2026 (Wed) 0.18 0.18 0.18 0.18 0
14th Apr 2026 (Tue) 0.1191 0.1254 0.1191 0.1254 0
13th Apr 2026 (Mon) 0.1191 0.1191 0.1181 0.1181 0
10th Apr 2026 (Fri) 0.1191 0.1191 0.1151 0.1151 0
9th Apr 2026 (Thu) 0.1191 0.12 0.1191 0.12 0
8th Apr 2026 (Wed) 0.1191 0.12 0.1191 0.12 18,000
7th Apr 2026 (Tue) 0.12 0.12 0.1002 0.1002 0
6th Apr 2026 (Mon) 0.12 0.12 0.11 0.1001 0
3rd Apr 2026 (Fri) 0.13 0.1301 0.13 0.1301 0
2nd Apr 2026 (Thu) 0.13 0.1301 0.13 0.1301 0
1st Apr 2026 (Wed) 0.13 0.1301 0.13 0.1301 0
31st Mar 2026 (Tue) 0.13 0.135 0.13 0.1301 45,700
30th Mar 2026 (Mon) 0.12 0.12 0.12 0.132 0
27th Mar 2026 (Fri) 0.1301 0.14 0.1301 0.14 0
26th Mar 2026 (Thu) 0.1301 0.1301 0.1301 0.1301 17,800
25th Mar 2026 (Wed) 0.1425 0.1425 0.1001 0.1001 0
24th Mar 2026 (Tue) 0.1425 0.143 0.1425 0.1399 0
23rd Mar 2026 (Mon) 0.30 0.30 0.30 0.30 0
FTSE 100 Latest
Value10,443.47
Change11.13