NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 10,822 |
| 2024-06-12 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 52,000 |
| 2024-06-11 | 1.375 | 1.375 | 1.290 | 1.375 | 1.375 | 38,319 |
| 2024-06-10 | 1.375 | 1.375 | 1.295 | 1.375 | 1.375 | 388,271 |
| 2024-06-07 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-06-06 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 3,174 |
| 2024-06-05 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 3,000 |
| 2024-06-04 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 40,000 |
| 2024-06-03 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-05-31 | 1.375 | 1.375 | 1.280 | 1.375 | 1.375 | 100,305 |
| 2024-05-30 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 244,441 |
| 2024-05-29 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 150,010 |
| 2024-05-28 | 1.375 | 1.500 | 1.280 | 1.375 | 1.375 | 10,227 |
| 2024-05-24 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 128,055 |
| 2024-05-23 | 1.375 | 1.375 | 1.280 | 1.375 | 1.375 | 5 |
| 2024-05-22 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 7,237 |
| 2024-05-21 | 1.375 | 1.375 | 1.280 | 1.375 | 1.375 | 200 |
| 2024-05-20 | 1.375 | 1.375 | 1.300 | 1.375 | 1.375 | 100,000 |
| 2024-05-17 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2024-05-16 | 1.375 | 1.395 | 1.375 | 1.375 | 1.375 | 116,529 |
| 2024-05-15 | 1.325 | 1.375 | 1.268 | 1.375 | 1.375 | 120,872 |
| 2024-05-14 | 1.325 | 1.350 | 1.268 | 1.325 | 1.325 | 43,240 |
| 2024-05-13 | 1.325 | 1.350 | 1.268 | 1.325 | 1.325 | 2,031 |
| 2024-05-10 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-05-09 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-05-08 | 1.325 | 1.370 | 1.325 | 1.325 | 1.325 | 106,935 |
| 2024-05-07 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 44,148 |
| 2024-05-03 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-05-02 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-05-01 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-04-30 | 1.375 | 1.470 | 1.165 | 1.325 | 1.325 | 948,703 |
| 2024-04-29 | 1.375 | 1.497 | 1.275 | 1.375 | 1.375 | 387,126 |
| 2024-04-26 | 1.375 | 1.375 | 1.280 | 1.375 | 1.375 | 2,087 |
| 2024-04-25 | 1.500 | 1.725 | 1.250 | 1.375 | 1.375 | 60,779 |
| 2024-04-24 | 1.500 | 1.500 | 1.350 | 1.500 | 1.500 | 67,044 |
| 2024-04-23 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-04-22 | 1.625 | 1.625 | 1.530 | 1.625 | 1.625 | 6,370 |
| 2024-04-19 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-04-18 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-04-17 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0 |
| 2024-04-16 | 1.625 | 1.625 | 1.570 | 1.625 | 1.625 | 2,000 |
| 2024-04-15 | 1.625 | 1.625 | 1.530 | 1.625 | 1.625 | 136,035 |
| 2024-04-12 | 1.625 | 1.625 | 1.500 | 1.625 | 1.625 | 119,970 |
| 2024-04-11 | 1.503 | 1.656 | 1.503 | 1.625 | 1.625 | 173,959 |
| 2024-04-10 | 1.500 | 1.690 | 1.352 | 1.500 | 1.500 | 79,343 |
| 2024-04-09 | 1.125 | 1.900 | 1.000 | 1.500 | 1.500 | 2,303,041 |
| 2024-04-08 | 1.125 | 1.125 | 1.005 | 1.125 | 1.125 | 366 |
| 2024-04-05 | 1.125 | 1.125 | 1.095 | 1.125 | 1.125 | 26,715 |
| 2024-04-04 | 1.125 | 1.125 | 1.000 | 1.125 | 1.125 | 4,301,004 |
| 2024-04-03 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-04-02 | 1.125 | 1.125 | 1.005 | 1.125 | 1.125 | 64 |
| 2024-03-28 | 1.125 | 1.250 | 1.005 | 1.125 | 1.125 | 354,214 |
| 2024-03-27 | 1.125 | 1.250 | 1.000 | 1.125 | 1.125 | 501,386 |
| 2024-03-26 | 1.125 | 1.125 | 1.088 | 1.125 | 1.125 | 14,800 |
| 2024-03-25 | 1.125 | 1.125 | 1.005 | 1.125 | 1.125 | 942 |
| 2024-03-22 | 1.125 | 1.125 | 1.000 | 1.125 | 1.125 | 180,000 |
| 2024-03-21 | 1.125 | 1.200 | 1.095 | 1.125 | 1.125 | 144,896 |
| 2024-03-20 | 1.335 | 1.335 | 1.000 | 1.125 | 1.125 | 282,768 |
| 2024-03-19 | 1.475 | 1.475 | 1.200 | 1.475 | 1.475 | 35,005 |
| 2024-03-18 | 1.475 | 1.475 | 1.399 | 1.475 | 1.475 | 77,529 |
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.