NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 2.500 | 2.500 | 2.000 | 2.250 | 2.250 | 253,252 |
| 2023-12-18 | 2.750 | 2.750 | 2.675 | 2.750 | 2.750 | 1,869 |
| 2023-12-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-12-14 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 27,161 |
| 2023-12-13 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2023-12-12 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 7,962 |
| 2023-12-11 | 2.750 | 2.750 | 2.510 | 2.750 | 2.750 | 18,483 |
| 2023-12-08 | 2.750 | 2.800 | 2.510 | 2.750 | 2.750 | 247,706 |
| 2023-12-07 | 2.750 | 2.800 | 2.750 | 2.750 | 2.750 | 178 |
| 2023-12-06 | 2.875 | 2.883 | 2.750 | 2.750 | 2.750 | 104,890 |
| 2023-12-05 | 2.875 | 2.875 | 2.875 | 2.875 | 2.875 | 0 |
| 2023-12-04 | 2.875 | 2.875 | 2.750 | 2.875 | 2.875 | 45,000 |
| 2023-12-01 | 2.875 | 2.875 | 2.760 | 2.875 | 2.875 | 1,144 |
| 2023-11-30 | 2.875 | 2.888 | 2.750 | 2.875 | 2.875 | 80,697 |
| 2023-11-29 | 2.875 | 2.900 | 2.750 | 2.875 | 2.875 | 107,548 |
| 2023-11-28 | 2.875 | 3.000 | 2.800 | 2.875 | 2.875 | 1,313,400 |
| 2023-11-27 | 2.875 | 2.875 | 2.750 | 2.875 | 2.875 | 100,000 |
| 2023-11-24 | 3.125 | 3.125 | 2.800 | 3.125 | 3.125 | 4,286 |
| 2023-11-23 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2023-11-22 | 3.125 | 3.220 | 2.800 | 3.125 | 3.125 | 2,333 |
| 2023-11-21 | 3.125 | 3.400 | 2.800 | 3.125 | 3.125 | 2,020 |
| 2023-11-20 | 3.125 | 3.125 | 3.125 | 3.125 | 3.125 | 0 |
| 2023-11-17 | 3.125 | 3.250 | 2.800 | 3.125 | 3.125 | 17,206 |
| 2023-11-16 | 3.220 | 3.220 | 2.788 | 3.125 | 3.125 | 165,150 |
| 2023-11-15 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 52,140 |
| 2023-11-14 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 101 |
| 2023-11-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-11-10 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 747 |
| 2023-11-09 | 3.250 | 3.320 | 3.010 | 3.250 | 3.250 | 15,000 |
| 2023-11-08 | 3.250 | 3.320 | 3.010 | 3.250 | 3.250 | 55,756 |
| 2023-11-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-11-06 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 153,000 |
| 2023-11-03 | 3.375 | 3.375 | 3.350 | 3.375 | 3.375 | 29,672 |
| 2023-11-02 | 3.500 | 3.500 | 3.250 | 3.375 | 3.375 | 404,506 |
| 2023-11-01 | 3.625 | 3.625 | 3.510 | 3.625 | 3.625 | 747 |
| 2023-10-31 | 3.625 | 3.625 | 3.510 | 3.625 | 3.625 | 150,078 |
| 2023-10-30 | 3.625 | 3.625 | 3.500 | 3.625 | 3.625 | 52,686 |
| 2023-10-27 | 3.625 | 3.625 | 3.503 | 3.625 | 3.625 | 256,285 |
| 2023-10-26 | 3.505 | 3.625 | 3.505 | 3.625 | 3.625 | 6,948 |
| 2023-10-25 | 3.625 | 3.625 | 3.505 | 3.625 | 3.625 | 6,332 |
| 2023-10-24 | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0 |
| 2023-10-23 | 3.625 | 3.625 | 3.500 | 3.625 | 3.625 | 49,642 |
| 2023-10-20 | 3.625 | 3.625 | 3.500 | 3.625 | 3.625 | 12 |
| 2023-10-19 | 3.875 | 3.875 | 3.500 | 3.875 | 3.875 | 50,090 |
| 2023-10-18 | 3.875 | 4.250 | 3.500 | 3.875 | 3.875 | 1,232,890 |
| 2023-10-17 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 23,086 |
| 2023-10-16 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 29,008 |
| 2023-10-13 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 40 |
| 2023-10-12 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 173,410 |
| 2023-10-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2023-10-10 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 40,013 |
| 2023-10-09 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 14,777 |
| 2023-10-06 | 3.750 | 3.790 | 3.750 | 3.750 | 3.750 | 500,000 |
| 2023-10-05 | 3.750 | 4.000 | 3.510 | 3.750 | 3.750 | 28 |
| 2023-10-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 |
| 2023-10-03 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 137,000 |
| 2023-10-02 | 3.750 | 3.790 | 3.525 | 3.750 | 3.750 | 121,718 |
| 2023-09-29 | 3.625 | 3.893 | 3.265 | 3.750 | 3.750 | 639,008 |
| 2023-09-28 | 3.625 | 3.700 | 3.335 | 3.625 | 3.625 | 8,332 |
| 2023-09-27 | 3.950 | 3.950 | 3.250 | 3.625 | 3.625 | 480,936 |
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.