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 Century Log (NCEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.625 0.6499 0.625 0.6302 7,582
18th Sep 2025 (Thu) 0.6321 0.6401 0.61 0.6399 8,219
17th Sep 2025 (Wed) 0.6101 0.6544 0.61 0.6321 14,172
16th Sep 2025 (Tue) 0.60 0.63 0.60 0.6098 6,599
15th Sep 2025 (Mon) 0.5802 0.619 0.5802 0.6002 101,952
12th Sep 2025 (Fri) 0.5701 0.62 0.5671 0.5966 11,911
11th Sep 2025 (Thu) 0.5902 0.5913 0.5505 0.5882 22,179
10th Sep 2025 (Wed) 0.629 0.6486 0.60 0.6002 38,724
9th Sep 2025 (Tue) 0.5059 0.6956 0.5059 0.6806 558,866
8th Sep 2025 (Mon) 0.5002 0.5011 0.4666 0.4886 18,164
5th Sep 2025 (Fri) 0.5213 0.531 0.4961 0.5002 826
4th Sep 2025 (Thu) 0.5247 0.571 0.52 0.531 9,392
3rd Sep 2025 (Wed) 0.5764 0.59 0.575 0.5215 9,734
2nd Sep 2025 (Tue) 0.59 0.5937 0.59 0.59 4,086
1st Sep 2025 (Mon) 0.6002 0.61 0.581 0.5898 15,509
29th Aug 2025 (Fri) 0.6002 0.61 0.581 0.5898 15,509
28th Aug 2025 (Thu) 0.6092 0.6193 0.6092 0.6144 8,183
27th Aug 2025 (Wed) 0.5577 0.615 0.55 0.615 24,220
26th Aug 2025 (Tue) 0.58 0.82 0.511 0.611 257,974
25th Aug 2025 (Mon) 0.5951 0.61 0.5888 0.5975 4,373
22nd Aug 2025 (Fri) 0.62 0.634 0.60 0.6208 2,969
21st Aug 2025 (Thu) 0.58 0.6008 0.58 0.605 1,460
20th Aug 2025 (Wed) 0.6682 0.6682 0.5802 0.6008 5,876
19th Aug 2025 (Tue) 0.75 0.7519 0.6549 0.67 20,905
18th Aug 2025 (Mon) 0.765 0.765 0.7501 0.75 2,497
15th Aug 2025 (Fri) 0.7704 0.7826 0.77 0.7915 1,656
14th Aug 2025 (Thu) 0.7951 0.7951 0.7676 0.7811 1,597
13th Aug 2025 (Wed) 0.80 0.80 0.78 0.80 1,611
12th Aug 2025 (Tue) 0.7699 0.793 0.7699 0.781 3,075
11th Aug 2025 (Mon) 0.7751 0.7751 0.7751 0.7799 450
8th Aug 2025 (Fri) 0.79 0.79 0.7848 0.775 815
7th Aug 2025 (Thu) 0.795 0.795 0.77 0.773 1,339
6th Aug 2025 (Wed) 0.71 0.833 0.7096 0.8002 17,752
5th Aug 2025 (Tue) 0.724 0.73 0.71 0.73 9,675
4th Aug 2025 (Mon) 0.68 0.717 0.6605 0.7115 1,840
1st Aug 2025 (Fri) 0.7102 0.7102 0.6806 0.6898 1,876
31st Jul 2025 (Thu) 0.76 0.76 0.7103 0.7294 4,298
30th Jul 2025 (Wed) 0.775 0.785 0.755 0.7604 8,272
29th Jul 2025 (Tue) 0.819 0.819 0.775 0.7751 4,944
28th Jul 2025 (Mon) 0.8187 0.82 0.8147 0.8211 8,285
25th Jul 2025 (Fri) 0.818 0.839 0.8022 0.8298 16,051
24th Jul 2025 (Thu) 0.835 0.835 0.8017 0.81 12,257
23rd Jul 2025 (Wed) 0.8452 0.85 0.8373 0.8395 4,139
22nd Jul 2025 (Tue) 0.813 0.84 0.7617 0.8243 17,822
FTSE 100 Latest
Value9,229.42
Change12.75