NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-03-14 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2024-03-13 | 1.750 | 2.000 | 1.200 | 1.475 | 1.475 | 125,000 |
| 2024-03-12 | 1.750 | 1.750 | 1.250 | 1.750 | 1.750 | 44,362 |
| 2024-03-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-03-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-03-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-03-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-03-05 | 1.750 | 1.750 | 1.500 | 1.750 | 1.750 | 760 |
| 2024-03-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-03-01 | 1.750 | 1.750 | 1.690 | 1.750 | 1.750 | 29,799 |
| 2024-02-29 | 1.875 | 1.875 | 1.500 | 1.875 | 1.875 | 80,313 |
| 2024-02-28 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 3,139 |
| 2024-02-27 | 1.875 | 1.875 | 1.850 | 1.875 | 1.875 | 7,424 |
| 2024-02-26 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 73,049 |
| 2024-02-23 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 2,340,000 |
| 2024-02-22 | 1.875 | 1.875 | 1.755 | 1.875 | 1.875 | 35,010 |
| 2024-02-21 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 26,322 |
| 2024-02-20 | 1.875 | 1.875 | 1.850 | 1.875 | 1.875 | 10,000 |
| 2024-02-19 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 28,038 |
| 2024-02-16 | 1.875 | 1.900 | 1.750 | 1.875 | 1.875 | 545,318 |
| 2024-02-15 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2024-02-14 | 1.875 | 1.875 | 1.750 | 1.875 | 1.875 | 64,729 |
| 2024-02-13 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2024-02-12 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2024-02-09 | 1.875 | 1.950 | 1.755 | 1.875 | 1.875 | 10,769 |
| 2024-02-08 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2024-02-07 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2024-02-06 | 1.875 | 1.950 | 1.750 | 1.875 | 1.875 | 2,426,000 |
| 2024-02-05 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 16,000 |
| 2024-02-02 | 1.875 | 1.980 | 1.875 | 1.875 | 1.875 | 81,124 |
| 2024-02-01 | 1.875 | 2.100 | 1.770 | 1.875 | 1.875 | 12,010 |
| 2024-01-31 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2024-01-30 | 1.875 | 2.125 | 1.875 | 2.125 | 2.125 | 5,000 |
| 2024-01-29 | 2.000 | 2.125 | 1.500 | 2.125 | 2.125 | 791,278 |
| 2024-01-26 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2024-01-25 | 2.000 | 2.125 | 2.000 | 2.125 | 2.125 | 2,000 |
| 2024-01-24 | 2.100 | 2.125 | 2.100 | 2.125 | 2.125 | 3,000 |
| 2024-01-23 | 2.000 | 2.125 | 1.805 | 2.125 | 2.125 | 100,000 |
| 2024-01-22 | 2.000 | 2.081 | 1.750 | 2.000 | 2.000 | 50,080 |
| 2024-01-19 | 2.000 | 2.125 | 2.000 | 2.125 | 2.125 | 100,000 |
| 2024-01-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-16 | 2.000 | 2.100 | 1.760 | 2.000 | 2.000 | 23,813 |
| 2024-01-15 | 2.150 | 2.150 | 1.750 | 2.000 | 2.000 | 545,441 |
| 2024-01-12 | 2.000 | 2.000 | 1.760 | 2.000 | 2.000 | 218 |
| 2024-01-11 | 2.000 | 2.000 | 1.750 | 2.000 | 2.000 | 125,548 |
| 2024-01-10 | 2.125 | 2.125 | 1.750 | 2.125 | 2.125 | 975 |
| 2024-01-09 | 2.000 | 2.000 | 1.750 | 2.000 | 2.000 | 1,153,281 |
| 2024-01-08 | 2.100 | 2.125 | 2.100 | 2.125 | 2.125 | 20,000 |
| 2024-01-05 | 2.125 | 2.125 | 2.125 | 2.125 | 2.125 | 0 |
| 2024-01-04 | 2.049 | 2.125 | 2.049 | 2.125 | 2.125 | 12,287 |
| 2024-01-03 | 2.090 | 2.125 | 2.090 | 2.125 | 2.125 | 23,519 |
| 2024-01-02 | 2.125 | 2.125 | 2.044 | 2.125 | 2.125 | 36,711 |
| 2023-12-29 | 2.125 | 2.125 | 2.084 | 2.125 | 2.125 | 32,000 |
| 2023-12-28 | 2.139 | 2.139 | 1.788 | 2.125 | 2.125 | 16,183 |
| 2023-12-27 | 2.250 | 2.250 | 2.000 | 2.250 | 2.250 | 14,000 |
| 2023-12-22 | 2.250 | 2.250 | 2.000 | 2.250 | 2.250 | 75,776 |
| 2023-12-21 | 2.250 | 2.250 | 2.155 | 2.250 | 2.250 | 923 |
| 2023-12-20 | 2.250 | 2.250 | 1.750 | 2.250 | 2.250 | 152,120 |
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.