NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.450 | 1.470 | 1.450 | 1.450 | 1.450 | 123,100 |
| 2024-09-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-09-03 | 1.500 | 1.500 | 1.315 | 1.450 | 1.450 | 2,935,699 |
| 2024-09-02 | 1.500 | 1.500 | 1.382 | 1.500 | 1.500 | 1,099,994 |
| 2024-08-30 | 1.500 | 1.525 | 1.415 | 1.525 | 1.525 | 1,544,884 |
| 2024-08-29 | 1.550 | 1.600 | 1.490 | 1.500 | 1.500 | 1,005,299 |
| 2024-08-28 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 1,000,000 |
| 2024-08-27 | 1.550 | 1.550 | 1.501 | 1.550 | 1.550 | 185,828 |
| 2024-08-23 | 1.550 | 1.565 | 1.430 | 1.550 | 1.550 | 416,136 |
| 2024-08-22 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 1,026,258 |
| 2024-08-21 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 717,751 |
| 2024-08-20 | 1.600 | 1.600 | 1.505 | 1.550 | 1.550 | 549,932 |
| 2024-08-19 | 1.766 | 1.766 | 1.613 | 1.750 | 1.750 | 565,457 |
| 2024-08-16 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 175,000 |
| 2024-08-15 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 100,000 |
| 2024-08-14 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 200,000 |
| 2024-08-13 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 382,697 |
| 2024-08-12 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 162,090 |
| 2024-08-09 | 1.750 | 1.850 | 1.614 | 1.800 | 1.800 | 2,849,767 |
| 2024-08-08 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 3,220,108 |
| 2024-08-07 | 1.600 | 1.800 | 1.530 | 1.750 | 1.750 | 8,094,047 |
| 2024-08-06 | 1.600 | 1.650 | 1.525 | 1.600 | 1.600 | 484,587 |
| 2024-08-05 | 1.600 | 1.610 | 1.525 | 1.600 | 1.600 | 70,681 |
| 2024-08-02 | 1.600 | 1.648 | 1.525 | 1.600 | 1.600 | 525,632 |
| 2024-08-01 | 1.650 | 1.690 | 1.520 | 1.600 | 1.600 | 270,837 |
| 2024-07-31 | 1.600 | 1.800 | 1.600 | 1.650 | 1.650 | 1,449,587 |
| 2024-07-30 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 257,330 |
| 2024-07-29 | 1.700 | 1.880 | 1.530 | 1.600 | 1.600 | 1,778,329 |
| 2024-07-26 | 1.650 | 1.750 | 1.315 | 1.600 | 1.600 | 7,280,865 |
| 2024-07-25 | 1.800 | 2.300 | 1.500 | 1.650 | 1.650 | 10,298,246 |
| 2024-07-24 | 1.750 | 1.835 | 1.603 | 1.750 | 1.750 | 83,828 |
| 2024-07-23 | 1.875 | 1.875 | 1.750 | 1.750 | 1.750 | 1,527,692 |
| 2024-07-22 | 1.800 | 1.950 | 1.715 | 1.900 | 1.900 | 2,270,116 |
| 2024-07-19 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 1,328,531 |
| 2024-07-18 | 1.300 | 1.680 | 1.263 | 1.550 | 1.550 | 1,187,823 |
| 2024-07-17 | 1.300 | 1.400 | 1.263 | 1.300 | 1.300 | 47,946 |
| 2024-07-16 | 1.300 | 1.360 | 1.263 | 1.300 | 1.300 | 23,000 |
| 2024-07-15 | 1.300 | 1.370 | 1.263 | 1.300 | 1.300 | 108,083 |
| 2024-07-12 | 1.300 | 1.370 | 1.300 | 1.300 | 1.300 | 218 |
| 2024-07-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-07-10 | 1.300 | 1.300 | 1.255 | 1.300 | 1.300 | 252,882 |
| 2024-07-09 | 1.300 | 1.375 | 1.300 | 1.300 | 1.300 | 62,958 |
| 2024-07-08 | 1.300 | 1.350 | 1.300 | 1.300 | 1.300 | 379,395 |
| 2024-07-05 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 800,000 |
| 2024-07-04 | 1.300 | 1.350 | 1.220 | 1.300 | 1.300 | 1,027,885 |
| 2024-07-03 | 1.300 | 1.300 | 1.298 | 1.300 | 1.300 | 60,663 |
| 2024-07-02 | 1.300 | 1.300 | 1.220 | 1.300 | 1.300 | 1,203,492 |
| 2024-07-01 | 1.400 | 1.400 | 1.200 | 1.300 | 1.300 | 11,714,792 |
| 2024-06-28 | 1.100 | 1.500 | 1.100 | 1.400 | 1.400 | 17,170,551 |
| 2024-06-27 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,049,565 |
| 2024-06-26 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 300,000 |
| 2024-06-25 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-06-24 | 1.175 | 1.188 | 1.175 | 1.175 | 1.175 | 21,043 |
| 2024-06-21 | 1.175 | 1.175 | 1.100 | 1.175 | 1.175 | 162,502 |
| 2024-06-20 | 1.175 | 1.188 | 1.175 | 1.175 | 1.175 | 8,376 |
| 2024-06-19 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0 |
| 2024-06-18 | 1.200 | 1.200 | 1.100 | 1.175 | 1.175 | 623,280 |
| 2024-06-17 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 8,009 |
| 2024-06-14 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-13 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 10,822 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.