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!

National Energy (NESRW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.56 0.56 0.50 0.50 0
17th Jul 2025 (Thu) 0.56 0.56 0.50 0.50 21
16th Jul 2025 (Wed) 0.56 0.56 0.5501 0.5501 161
15th Jul 2025 (Tue) 0.56 0.5751 0.56 0.5751 322
14th Jul 2025 (Mon) 0.56 0.6374 0.56 0.6374 65
11th Jul 2025 (Fri) 0.56 0.7146 0.56 0.7146 0
10th Jul 2025 (Thu) 0.56 0.7146 0.56 0.7146 0
9th Jul 2025 (Wed) 0.56 0.5651 0.56 0.5651 0
8th Jul 2025 (Tue) 0.56 0.56 0.5503 0.5503 0
7th Jul 2025 (Mon) 0.56 0.56 0.5503 0.5503 2,001
4th Jul 2025 (Fri) 0.54 0.55 0.54 0.55 0
3rd Jul 2025 (Thu) 0.54 0.55 0.54 0.55 0
2nd Jul 2025 (Wed) 0.54 0.55 0.52 0.54 3,360
1st Jul 2025 (Tue) 0.6044 0.6044 0.5512 0.552 0
30th Jun 2025 (Mon) 0.6044 0.6044 0.5512 0.552 200
27th Jun 2025 (Fri) 0.60 0.60 0.5603 0.5603 1
26th Jun 2025 (Thu) 0.60 0.60 0.60 0.60 251
25th Jun 2025 (Wed) 0.52 0.54 0.52 0.54 0
24th Jun 2025 (Tue) 0.52 0.56 0.52 0.54 401
23rd Jun 2025 (Mon) 0.6325 0.6325 0.4967 0.501 714
20th Jun 2025 (Fri) 0.64 0.83 0.64 0.629 2,797
19th Jun 2025 (Thu) 0.555 0.5872 0.55 0.59 6,215
18th Jun 2025 (Wed) 0.555 0.5872 0.55 0.59 6,215
17th Jun 2025 (Tue) 0.55 0.59 0.5475 0.5475 3,344
16th Jun 2025 (Mon) 0.57 0.57 0.57 0.55 100
13th Jun 2025 (Fri) 0.566 0.566 0.566 0.566 100
12th Jun 2025 (Thu) 0.547 0.547 0.547 0.553 766
11th Jun 2025 (Wed) 0.568 0.568 0.568 0.568 100
10th Jun 2025 (Tue) 0.568 0.582 0.568 0.582 0
9th Jun 2025 (Mon) 0.568 0.60 0.567 0.576 6,000
6th Jun 2025 (Fri) 0.55 0.55 0.55 0.55 583
5th Jun 2025 (Thu) 0.5323 0.5323 0.523 0.523 0
4th Jun 2025 (Wed) 0.5323 0.5323 0.5323 0.5323 361
3rd Jun 2025 (Tue) 0.5308 0.565 0.5308 0.562 3,700
2nd Jun 2025 (Mon) 0.597 0.597 0.5923 0.60 6,906
30th May 2025 (Fri) 0.573 0.573 0.573 0.575 295
29th May 2025 (Thu) 0.571 0.584 0.571 0.584 13,076
28th May 2025 (Wed) 0.576 0.576 0.57 0.573 6,700
27th May 2025 (Tue) 0.546 0.546 0.546 0.546 0
26th May 2025 (Mon) 0.546 0.546 0.546 0.546 0
24th May 2025 (Sat) 0.60 0.60 0.546 0.546 0
23rd May 2025 (Fri) 0.60 0.60 0.60 0.60 0
22nd May 2025 (Thu) 0.60 0.60 0.60 0.60 253
21st May 2025 (Wed) 0.57 0.57 0.57 0.57 0
20th May 2025 (Tue) 0.60 0.60 0.60 0.60 6,104
19th May 2025 (Mon) 0.50 0.6219 0.50 0.5995 163,352
FTSE 100 Latest
Value8,992.12
Change19.48