NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 3.950 | 3.950 | 3.620 | 3.875 | 3.875 | 159,123 |
| 2023-09-25 | 4.010 | 4.250 | 4.010 | 4.250 | 4.250 | 217,329 |
| 2023-09-22 | 4.000 | 4.100 | 3.820 | 4.000 | 4.000 | 60,015 |
| 2023-09-21 | 4.150 | 4.150 | 3.550 | 3.900 | 3.900 | 589,362 |
| 2023-09-20 | 4.375 | 4.444 | 4.260 | 4.375 | 4.375 | 79,981 |
| 2023-09-19 | 4.510 | 4.510 | 4.375 | 4.375 | 4.375 | 300,058 |
| 2023-09-18 | 4.625 | 4.780 | 4.500 | 4.625 | 4.625 | 325,103 |
| 2023-09-15 | 4.680 | 4.680 | 4.311 | 4.625 | 4.625 | 650,000 |
| 2023-09-14 | 4.750 | 4.750 | 4.511 | 4.750 | 4.750 | 3,000 |
| 2023-09-13 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 3,711 |
| 2023-09-12 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 560,490 |
| 2023-09-11 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 260 |
| 2023-09-08 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 27,408 |
| 2023-09-07 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 48,550 |
| 2023-09-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-09-05 | 4.750 | 4.750 | 4.720 | 4.750 | 4.750 | 15,000 |
| 2023-09-04 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 165,986 |
| 2023-09-01 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 22,231 |
| 2023-08-31 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 5,266 |
| 2023-08-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,189 |
| 2023-08-29 | 4.816 | 4.816 | 4.505 | 4.750 | 4.750 | 358,618 |
| 2023-08-25 | 4.875 | 4.875 | 4.815 | 4.875 | 4.875 | 100,000 |
| 2023-08-24 | 4.875 | 4.980 | 4.801 | 4.875 | 4.875 | 254,468 |
| 2023-08-23 | 4.875 | 4.990 | 4.875 | 4.875 | 4.875 | 275,200 |
| 2023-08-22 | 4.875 | 4.890 | 4.875 | 4.875 | 4.875 | 5,000 |
| 2023-08-21 | 4.875 | 4.938 | 4.550 | 4.875 | 4.875 | 442,959 |
| 2023-08-18 | 4.750 | 4.950 | 4.525 | 4.875 | 4.875 | 391,854 |
| 2023-08-17 | 4.875 | 4.900 | 4.525 | 4.750 | 4.750 | 75,095 |
| 2023-08-16 | 5.125 | 5.343 | 4.555 | 4.875 | 4.875 | 560,629 |
| 2023-08-15 | 4.750 | 4.900 | 4.550 | 4.750 | 4.750 | 256,459 |
| 2023-08-14 | 4.625 | 4.900 | 4.525 | 4.850 | 4.850 | 832,223 |
| 2023-08-11 | 4.625 | 4.625 | 4.500 | 4.625 | 4.625 | 2,438 |
| 2023-08-10 | 4.625 | 4.688 | 4.500 | 4.625 | 4.625 | 11,150 |
| 2023-08-09 | 4.625 | 4.625 | 4.500 | 4.625 | 4.625 | 100,003 |
| 2023-08-08 | 4.625 | 4.625 | 4.500 | 4.625 | 4.625 | 42,948 |
| 2023-08-07 | 4.625 | 4.738 | 4.503 | 4.625 | 4.625 | 6,827 |
| 2023-08-04 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0 |
| 2023-08-03 | 4.625 | 4.625 | 4.500 | 4.625 | 4.625 | 142,265 |
| 2023-08-02 | 4.625 | 4.745 | 4.505 | 4.625 | 4.625 | 593,467 |
| 2023-08-01 | 4.625 | 4.750 | 4.503 | 4.625 | 4.625 | 14,834 |
| 2023-07-31 | 4.625 | 4.745 | 4.500 | 4.625 | 4.625 | 315,298 |
| 2023-07-28 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 0 |
| 2023-07-27 | 4.745 | 4.745 | 4.625 | 4.625 | 4.625 | 113,021 |
| 2023-07-26 | 4.200 | 4.738 | 4.200 | 4.625 | 4.625 | 809,440 |
| 2023-07-25 | 4.125 | 4.200 | 4.125 | 4.125 | 4.125 | 78,500 |
| 2023-07-24 | 4.200 | 4.200 | 4.000 | 4.125 | 4.125 | 369,292 |
| 2023-07-21 | 4.250 | 4.350 | 4.025 | 4.350 | 4.350 | 580,000 |
| 2023-07-20 | 4.250 | 4.490 | 4.020 | 4.250 | 4.250 | 118,813 |
| 2023-07-19 | 4.944 | 4.944 | 4.000 | 4.250 | 4.250 | 1,339,650 |
| 2023-07-18 | 5.000 | 5.000 | 4.755 | 5.000 | 5.000 | 2,220 |
| 2023-07-17 | 5.000 | 5.100 | 4.750 | 5.000 | 5.000 | 371,935 |
| 2023-07-14 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 21,442 |
| 2023-07-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-07-12 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 256,327 |
| 2023-07-11 | 5.375 | 5.388 | 5.000 | 5.125 | 5.125 | 114,547 |
| 2023-07-10 | 5.475 | 5.475 | 5.250 | 5.375 | 5.375 | 66,947 |
| 2023-07-07 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 104,297 |
| 2023-07-06 | 5.500 | 5.595 | 5.250 | 5.500 | 5.500 | 62,289 |
| 2023-07-05 | 5.000 | 5.695 | 4.760 | 5.500 | 5.500 | 786,251 |
| 2023-07-04 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 467,980 |
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.