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!

Newhold Investm (NHICW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.05 2.05 2.05 2.00 34
9th Jul 2026 (Thu) 2.10 2.1001 2.10 2.1001 0
8th Jul 2026 (Wed) 2.10 2.10 2.10 2.10 0
7th Jul 2026 (Tue) 2.20 2.20 2.20 2.10 100
6th Jul 2026 (Mon) 2.25 2.25 2.21 2.21 0
3rd Jul 2026 (Fri) 2.25 2.25 2.21 2.21 0
2nd Jul 2026 (Thu) 2.25 2.25 2.25 2.21 0
1st Jul 2026 (Wed) 2.12 2.12 2.12 2.12 200
30th Jun 2026 (Tue) 2.12 2.12 2.09 2.09 0
29th Jun 2026 (Mon) 2.12 2.12 2.12 2.10 200
26th Jun 2026 (Fri) 2.07 2.07 2.05 2.05 49
25th Jun 2026 (Thu) 2.07 2.24 2.07 2.1501 0
24th Jun 2026 (Wed) 2.04 2.10 2.04 2.10 0
23rd Jun 2026 (Tue) 2.04 2.04 2.04 2.04 6,771
22nd Jun 2026 (Mon) 2.10 2.10 2.055 2.055 0
19th Jun 2026 (Fri) 2.10 2.10 2.10 2.10 2,400
18th Jun 2026 (Thu) 2.10 2.10 2.10 2.10 2,400
17th Jun 2026 (Wed) 2.20 2.20 2.155 2.155 0
16th Jun 2026 (Tue) 2.20 2.30 2.20 2.30 0
15th Jun 2026 (Mon) 2.20 2.20 2.01 2.20 9,700
12th Jun 2026 (Fri) 2.20 2.23 2.20 2.25 0
11th Jun 2026 (Thu) 2.30 2.30 2.2499 2.2499 0
10th Jun 2026 (Wed) 2.30 2.30 2.15 2.15 0
9th Jun 2026 (Tue) 2.30 2.30 2.30 2.20 0
8th Jun 2026 (Mon) 2.31 2.39 2.30 2.30 599
5th Jun 2026 (Fri) 2.51 2.51 2.30 2.40 0
4th Jun 2026 (Thu) 2.70 2.70 2.55 2.55 744
3rd Jun 2026 (Wed) 2.60 2.70 2.50 2.60 200
2nd Jun 2026 (Tue) 2.92 2.92 2.67 2.65 835
1st Jun 2026 (Mon) 2.70 2.80 2.70 2.71 11,100
29th May 2026 (Fri) 2.30 2.69 2.25 2.6599 52,681
28th May 2026 (Thu) 2.25 2.31 2.25 2.3068 1,001
27th May 2026 (Wed) 2.11 2.31 2.07 2.25 106,740
26th May 2026 (Tue) 0.77 0.8849 0.76 0.76 1,711
25th May 2026 (Mon) 0.80 0.80 0.80 0.7753 2,002
22nd May 2026 (Fri) 0.80 0.80 0.80 0.7753 2,002
21st May 2026 (Thu) 0.6325 0.7015 0.6325 0.666 0
20th May 2026 (Wed) 0.72 0.73 0.72 0.73 0
19th May 2026 (Tue) 0.72 0.72 0.72 0.72 400
18th May 2026 (Mon) 0.7125 0.7132 0.7125 0.7132 10
15th May 2026 (Fri) 0.7125 0.735 0.7125 0.75 1,206
14th May 2026 (Thu) 0.72 0.72 0.715 0.715 10
13th May 2026 (Wed) 0.72 0.72 0.72 0.72 100
12th May 2026 (Tue) 0.68 0.75 0.68 0.75 0
11th May 2026 (Mon) 0.68 0.714 0.68 0.69 0
FTSE 100 Latest
Value10,497.29
Change24.84