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!

Co2 Energy Tran (NOEMW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.17 0.17 0.1122 0.1122 0
17th Jul 2025 (Thu) 0.17 0.17 0.11 0.11 0
16th Jul 2025 (Wed) 0.17 0.17 0.17 0.11 20
15th Jul 2025 (Tue) 0.1096 0.11 0.1096 0.11 317
14th Jul 2025 (Mon) 0.1096 0.11 0.1096 0.11 5,735
11th Jul 2025 (Fri) 0.0901 0.0901 0.0901 0.0902 1,500
10th Jul 2025 (Thu) 0.1096 0.1099 0.1096 0.1099 0
9th Jul 2025 (Wed) 0.1096 0.1099 0.1096 0.1099 51
8th Jul 2025 (Tue) 0.1096 0.1096 0.1096 0.1095 101
7th Jul 2025 (Mon) 0.1101 0.1101 0.1097 0.1097 0
4th Jul 2025 (Fri) 0.1101 0.1101 0.1098 0.1098 0
3rd Jul 2025 (Thu) 0.1101 0.1101 0.1098 0.1098 0
2nd Jul 2025 (Wed) 0.1101 0.1101 0.1101 0.1101 1,399
1st Jul 2025 (Tue) 0.1111 0.1111 0.1099 0.1099 11
30th Jun 2025 (Mon) 0.1111 0.1111 0.09 0.09 319
27th Jun 2025 (Fri) 0.1111 0.1111 0.09 0.09 0
26th Jun 2025 (Thu) 0.1111 0.1111 0.09 0.09 0
25th Jun 2025 (Wed) 0.1111 0.1111 0.09 0.09 0
24th Jun 2025 (Tue) 0.1111 0.1111 0.09 0.09 19
23rd Jun 2025 (Mon) 0.1111 0.1111 0.09 0.09 100
20th Jun 2025 (Fri) 0.1111 0.1111 0.09 0.09 21
19th Jun 2025 (Thu) 0.1111 0.1111 0.09 0.09 0
18th Jun 2025 (Wed) 0.1111 0.1111 0.09 0.09 0
17th Jun 2025 (Tue) 0.1111 0.1111 0.1111 0.1111 2,500
16th Jun 2025 (Mon) 0.1212 0.13 0.1132 0.12 3,570
13th Jun 2025 (Fri) 0.1245 0.1245 0.1003 0.1003 73
12th Jun 2025 (Thu) 0.1245 0.1245 0.1003 0.1003 20
11th Jun 2025 (Wed) 0.1245 0.1245 0.1003 0.1003 106
10th Jun 2025 (Tue) 0.1245 0.1245 0.1001 0.1001 0
9th Jun 2025 (Mon) 0.1245 0.1498 0.1245 0.1498 0
6th Jun 2025 (Fri) 0.1245 0.1498 0.1245 0.1498 0
5th Jun 2025 (Thu) 0.1245 0.125 0.1245 0.125 0
4th Jun 2025 (Wed) 0.1245 0.1245 0.12 0.1225 800
3rd Jun 2025 (Tue) 0.09 0.124 0.09 0.124 0
2nd Jun 2025 (Mon) 0.09 0.09 0.081 0.081 10
30th May 2025 (Fri) 0.09 0.105 0.09 0.09 1,696
29th May 2025 (Thu) 0.09 0.09 0.09 0.09 0
28th May 2025 (Wed) 0.0413 0.0413 0.0413 0.0413 1,536
27th May 2025 (Tue) 0.0413 0.0413 0.0413 0.0413 15
26th May 2025 (Mon) 0.0413 0.0413 0.0413 0.0413 0
24th May 2025 (Sat) 0.0968 0.0968 0.0968 0.0413 271
23rd May 2025 (Fri) 0.0968 0.0968 0.0968 0.0968 271
22nd May 2025 (Thu) 0.065 0.065 0.065 0.065 1,555
21st May 2025 (Wed) 0.05 0.05 0.05 0.05 10,452
20th May 2025 (Tue) 0.06 0.06 0.06 0.06 49
19th May 2025 (Mon) 0.07 0.07 0.07 0.07 5,200
FTSE 100 Latest
Value8,992.12
Change19.48