NeoTerra Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.920 | 1.920 | 1.800 | 1.900 | 1.900 | 1,702,654 |
| 2024-11-27 | 2.000 | 2.000 | 1.899 | 2.000 | 2.000 | 530,108 |
| 2024-11-26 | 2.000 | 2.100 | 1.925 | 2.000 | 2.000 | 7,685,363 |
| 2024-11-25 | 1.900 | 2.050 | 1.851 | 2.000 | 2.000 | 2,618,428 |
| 2024-11-22 | 1.700 | 2.055 | 1.610 | 1.900 | 1.900 | 3,585,865 |
| 2024-11-21 | 1.700 | 1.800 | 1.610 | 1.800 | 1.800 | 403,875 |
| 2024-11-20 | 1.700 | 1.719 | 1.610 | 1.700 | 1.700 | 2,530,600 |
| 2024-11-19 | 1.750 | 1.800 | 1.600 | 1.700 | 1.700 | 1,879,796 |
| 2024-11-18 | 1.700 | 1.800 | 1.600 | 1.800 | 1.800 | 2,509,066 |
| 2024-11-15 | 1.550 | 1.700 | 1.502 | 1.700 | 1.700 | 1,749,453 |
| 2024-11-14 | 1.550 | 1.570 | 1.451 | 1.550 | 1.550 | 507,989 |
| 2024-11-13 | 1.500 | 1.634 | 1.451 | 1.550 | 1.550 | 2,506,353 |
| 2024-11-12 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,568,828 |
| 2024-11-11 | 1.350 | 1.470 | 1.333 | 1.420 | 1.420 | 3,484,251 |
| 2024-11-08 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 5,341,714 |
| 2024-11-07 | 1.250 | 1.500 | 1.055 | 1.350 | 1.350 | 13,197,877 |
| 2024-11-06 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 40,016 |
| 2024-11-05 | 1.325 | 1.325 | 1.250 | 1.325 | 1.325 | 1,102 |
| 2024-11-04 | 1.275 | 1.325 | 1.250 | 1.325 | 1.325 | 516,279 |
| 2024-11-01 | 1.250 | 1.270 | 1.200 | 1.250 | 1.250 | 95,499 |
| 2024-10-31 | 1.250 | 1.300 | 1.201 | 1.250 | 1.250 | 12,963 |
| 2024-10-30 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 35,000 |
| 2024-10-29 | 1.250 | 1.268 | 1.201 | 1.250 | 1.250 | 16,490 |
| 2024-10-28 | 1.250 | 1.280 | 1.201 | 1.250 | 1.250 | 2,011 |
| 2024-10-25 | 1.250 | 1.250 | 1.247 | 1.250 | 1.250 | 2,000,000 |
| 2024-10-24 | 1.250 | 1.250 | 1.201 | 1.250 | 1.250 | 101 |
| 2024-10-23 | 1.252 | 1.252 | 1.194 | 1.250 | 1.250 | 2,650,328 |
| 2024-10-22 | 1.325 | 1.400 | 1.250 | 1.325 | 1.325 | 2,188,802 |
| 2024-10-21 | 1.325 | 1.340 | 1.252 | 1.325 | 1.325 | 233,596 |
| 2024-10-18 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 20,449 |
| 2024-10-17 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 6,898 |
| 2024-10-16 | 1.275 | 1.275 | 1.200 | 1.250 | 1.250 | 1,596,522 |
| 2024-10-15 | 1.450 | 1.450 | 1.100 | 1.325 | 1.325 | 2,483,999 |
| 2024-10-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-11 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 108,499 |
| 2024-10-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-10-08 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 646,640 |
| 2024-10-07 | 1.600 | 1.700 | 1.500 | 1.600 | 1.600 | 2,020,300 |
| 2024-10-04 | 1.600 | 1.700 | 1.502 | 1.600 | 1.600 | 1,245,835 |
| 2024-10-03 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 100,073 |
| 2024-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-01 | 1.600 | 1.700 | 1.551 | 1.600 | 1.600 | 900,050 |
| 2024-09-30 | 1.600 | 1.600 | 1.551 | 1.600 | 1.600 | 7 |
| 2024-09-27 | 1.600 | 1.660 | 1.600 | 1.600 | 1.600 | 21,988 |
| 2024-09-26 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 552,040 |
| 2024-09-25 | 1.350 | 1.500 | 1.350 | 1.500 | 1.500 | 3,342,883 |
| 2024-09-24 | 1.350 | 1.400 | 1.248 | 1.350 | 1.350 | 1,596,428 |
| 2024-09-23 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 64,102 |
| 2024-09-20 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 27 |
| 2024-09-19 | 1.350 | 1.350 | 1.241 | 1.350 | 1.350 | 871,091 |
| 2024-09-18 | 1.350 | 1.350 | 1.325 | 1.350 | 1.350 | 5,192 |
| 2024-09-17 | 1.350 | 1.350 | 1.325 | 1.350 | 1.350 | 37,436 |
| 2024-09-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-12 | 1.350 | 1.388 | 1.350 | 1.350 | 1.350 | 430 |
| 2024-09-11 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-09-10 | 1.400 | 1.470 | 1.260 | 1.350 | 1.350 | 426,912 |
| 2024-09-09 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 250,000 |
| 2024-09-06 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 622 |
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.