Neo Energy Metals (NEO) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Neo Energy Metals

Date Open High Low Close* Volume
18/11/2024 1.08p 1.08p 1.02p 1.03p 10448319
15/11/2024 1.10p 1.10p 1.03p 1.08p 15969298
14/11/2024 1.15p 1.15p 1.06p 1.10p 12081352
13/11/2024 1.08p 1.20p 1.06p 1.15p 18772818
12/11/2024 1.15p 1.15p 1.08p 1.08p 10035840
11/11/2024 1.15p 1.20p 1.11p 1.15p 10925553
08/11/2024 1.08p 1.20p 1.08p 1.15p 31749824
07/11/2024 1.03p 1.08p 1.02p 1.05p 24786470
06/11/2024 1.08p 1.10p 1.02p 1.03p 20597436
05/11/2024 1.10p 1.14p 1.07p 1.08p 29252524
04/11/2024 1.20p 1.25p 1.09p 1.10p 19669680
01/11/2024 1.18p 1.33p 1.13p 1.23p 32896190
31/10/2024 1.20p 1.24p 1.16p 1.18p 17960850
30/10/2024 1.15p 1.29p 1.12p 1.22p 22408484
29/10/2024 1.15p 1.23p 1.05p 1.16p 30470044
28/10/2024 1.13p 1.14p 1.05p 1.10p 35721908
25/10/2024 0.98p 1.20p 0.98p 1.13p 67975440
24/10/2024 0.93p 1.04p 0.89p 0.90p 24329472
23/10/2024 0.88p 0.92p 0.86p 0.90p 11671115
22/10/2024 0.98p 0.98p 0.86p 0.88p 14033118
21/10/2024 0.98p 1.02p 0.91p 1.02p 12931820
18/10/2024 0.93p 0.99p 0.89p 0.95p 10080963
17/10/2024 0.85p 0.98p 0.85p 0.90p 17810944
16/10/2024 0.93p 0.93p 0.82p 0.85p 26931836
15/10/2024 1.03p 1.05p 0.91p 0.93p 30578954
14/10/2024 1.25p 1.35p 1.00p 1.02p 70360032
11/10/2024 1.18p 1.29p 1.11p 1.20p 50308216
10/10/2024 1.20p 1.23p 1.11p 1.15p 7219026
09/10/2024 1.10p 1.24p 1.10p 1.20p 23559608
08/10/2024 1.13p 1.20p 1.07p 1.10p 19826044
07/10/2024 1.03p 1.15p 0.95p 1.13p 21590724
04/10/2024 1.10p 1.10p 0.96p 1.00p 33124898
03/10/2024 1.00p 1.20p 0.93p 1.10p 62139368
02/10/2024 1.08p 1.09p 0.96p 1.00p 22374344
01/10/2024 1.10p 1.12p 0.89p 1.08p 44921648
30/09/2024 1.20p 1.22p 1.06p 1.10p 35354524
27/09/2024 1.30p 1.45p 1.17p 1.24p 46527432
26/09/2024 1.33p 1.34p 1.25p 1.30p 18552008
25/09/2024 1.33p 1.36p 1.27p 1.33p 8175799
24/09/2024 1.38p 1.43p 1.28p 1.33p 10187764
23/09/2024 1.35p 1.47p 1.31p 1.38p 11796558
20/09/2024 1.20p 1.39p 1.19p 1.35p 25517408
19/09/2024 1.20p 1.27p 1.18p 1.20p 15010960
18/09/2024 1.20p 1.24p 1.18p 1.20p 18405398
17/09/2024 1.23p 1.24p 1.18p 1.20p 16225983
16/09/2024 1.35p 1.39p 1.23p 1.23p 16991592
13/09/2024 1.25p 1.38p 1.20p 1.35p 17566816
12/09/2024 1.25p 1.34p 1.19p 1.25p 26366216
11/09/2024 1.33p 1.33p 1.22p 1.25p 14382141
10/09/2024 1.30p 1.39p 1.27p 1.33p 19081416
09/09/2024 1.25p 1.43p 1.20p 1.30p 11971773
06/09/2024 1.28p 1.29p 1.21p 1.25p 13968187
05/09/2024 1.35p 1.35p 1.23p 1.28p 12496182
04/09/2024 1.35p 1.39p 1.17p 1.34p 35264328
03/09/2024 1.40p 1.44p 1.30p 1.35p 21740596
02/09/2024 1.48p 1.54p 1.36p 1.40p 14969599
30/08/2024 1.38p 1.65p 1.34p 1.50p 36439576
28/08/2024 1.55p 1.55p 1.22p 1.30p 52947056
27/08/2024 1.45p 1.84p 1.42p 1.50p 146521408
23/08/2024 1.13p 1.67p 1.10p 1.45p 260567520
22/08/2024 0.85p 1.15p 0.83p 1.13p 95810320
21/08/2024 0.88p 0.93p 0.83p 0.83p 30630328
20/08/2024 0.85p 0.98p 0.77p 0.88p 84128440
19/08/2024 0.80p 1.05p 0.77p 0.93p 56667276
16/08/2024 0.95p 1.09p 0.77p 0.83p 54971144
15/08/2024 0.90p 0.95p 0.77p 0.90p 48091776
14/08/2024 1.03p 1.10p 0.86p 0.90p 126453696
13/08/2024 0.50p 1.16p 0.50p 1.00p 321491648
12/08/2024 0.45p 0.45p 0.41p 0.43p 4942053
09/08/2024 0.38p 0.49p 0.38p 0.45p 7662142
08/08/2024 0.35p 0.39p 0.35p 0.38p 2174731
07/08/2024 0.35p 0.35p 0.33p 0.35p 0
06/08/2024 0.35p 0.35p 0.35p 0.35p 1066808
05/08/2024 0.38p 0.38p 0.35p 0.35p 836552
02/08/2024 0.38p 0.38p 0.38p 0.38p 0
01/08/2024 0.38p 0.38p 0.37p 0.38p 1
31/07/2024 0.38p 0.38p 0.35p 0.38p 753642
30/07/2024 0.38p 0.38p 0.37p 0.38p 0
29/07/2024 0.38p 0.38p 0.36p 0.38p 448965
26/07/2024 0.38p 0.38p 0.35p 0.38p 2148113
25/07/2024 0.38p 0.38p 0.35p 0.38p 1834433
24/07/2024 0.38p 0.38p 0.35p 0.38p 3095199
23/07/2024 0.38p 0.38p 0.36p 0.38p 0
22/07/2024 0.38p 0.40p 0.35p 0.38p 5397261
19/07/2024 0.38p 0.38p 0.35p 0.38p 133073
18/07/2024 0.38p 0.38p 0.35p 0.38p 600000
17/07/2024 0.38p 0.38p 0.37p 0.38p 0
16/07/2024 0.38p 0.38p 0.37p 0.38p 0
15/07/2024 0.38p 0.38p 0.35p 0.38p 1450000
12/07/2024 0.38p 0.38p 0.36p 0.38p 0
11/07/2024 0.38p 0.38p 0.35p 0.38p 999250
10/07/2024 0.38p 0.38p 0.35p 0.38p 1536011
09/07/2024 0.38p 0.38p 0.36p 0.38p 0
08/07/2024 0.38p 0.38p 0.36p 0.38p 3163840
05/07/2024 0.40p 0.40p 0.36p 0.38p 3100000
04/07/2024 0.40p 0.41p 0.37p 0.40p 931056
03/07/2024 0.43p 0.43p 0.36p 0.40p 6972754
02/07/2024 0.43p 0.43p 0.42p 0.43p 74128
01/07/2024 0.43p 0.43p 0.42p 0.43p 590852
28/06/2024 0.43p 0.43p 0.40p 0.43p 5411930
27/06/2024 0.43p 0.43p 0.40p 0.43p 3348629
26/06/2024 0.43p 0.43p 0.42p 0.43p 2452811
25/06/2024 0.43p 0.44p 0.41p 0.43p 4472614
24/06/2024 0.43p 0.48p 0.42p 0.43p 12769173
21/06/2024 0.43p 0.44p 0.40p 0.43p 6510153
20/06/2024 0.48p 0.48p 0.41p 0.43p 10173148
19/06/2024 0.48p 0.48p 0.46p 0.48p 2830942
18/06/2024 0.53p 0.53p 0.46p 0.48p 10343088
17/06/2024 0.55p 0.56p 0.52p 0.53p 2575497
14/06/2024 0.53p 0.56p 0.51p 0.55p 8601941
13/06/2024 0.48p 0.59p 0.48p 0.53p 17602112
12/06/2024 0.49p 0.52p 0.46p 0.48p 8286998
11/06/2024 0.50p 0.50p 0.47p 0.49p 2312574
10/06/2024 0.55p 0.55p 0.47p 0.50p 13912069
07/06/2024 0.53p 0.58p 0.53p 0.55p 2810799
06/06/2024 0.63p 0.63p 0.51p 0.53p 8062023
05/06/2024 0.58p 0.58p 0.56p 0.58p 722783
04/06/2024 0.58p 0.58p 0.56p 0.58p 903984
03/06/2024 0.60p 0.62p 0.56p 0.58p 8600337
31/05/2024 0.60p 0.62p 0.60p 0.60p 577987
30/05/2024 0.60p 0.64p 0.59p 0.60p 4528875
29/05/2024 0.63p 0.63p 0.58p 0.60p 9382766
28/05/2024 0.63p 0.64p 0.61p 0.63p 1837862
24/05/2024 0.63p 0.64p 0.61p 0.63p 5304553
23/05/2024 0.63p 0.63p 0.61p 0.63p 1239667
22/05/2024 0.65p 0.65p 0.62p 0.63p 1500000
21/05/2024 0.65p 0.67p 0.62p 0.65p 3689456
20/05/2024 0.65p 0.65p 0.62p 0.65p 476905
17/05/2024 0.63p 0.70p 0.61p 0.65p 10425233
16/05/2024 0.63p 0.63p 0.61p 0.63p 1396913
15/05/2024 0.63p 0.63p 0.61p 0.61p 3056051
14/05/2024 0.63p 0.64p 0.61p 0.63p 130869
13/05/2024 0.70p 0.72p 0.63p 0.63p 10783063
10/05/2024 0.60p 0.74p 0.60p 0.70p 25740492
09/05/2024 0.60p 0.64p 0.58p 0.60p 15982305
08/05/2024 0.53p 0.67p 0.53p 0.60p 11792660
07/05/2024 0.50p 0.55p 0.48p 0.53p 7401375
03/05/2024 0.48p 0.53p 0.46p 0.50p 10185920
02/05/2024 0.43p 0.49p 0.42p 0.48p 9720747
01/05/2024 0.45p 0.47p 0.41p 0.43p 9725660
30/04/2024 0.48p 0.48p 0.40p 0.43p 16805476
29/04/2024 0.55p 0.55p 0.45p 0.48p 18249512
26/04/2024 0.55p 0.57p 0.50p 0.55p 137361
25/04/2024 0.55p 0.55p 0.51p 0.55p 394883
24/04/2024 0.55p 0.58p 0.51p 0.55p 405615
23/04/2024 0.55p 0.57p 0.51p 0.55p 1273778
22/04/2024 0.55p 0.55p 0.53p 0.55p 0
19/04/2024 0.55p 0.59p 0.51p 0.55p 9240543
18/04/2024 0.50p 0.59p 0.47p 0.54p 2687207
17/04/2024 0.50p 0.50p 0.45p 0.50p 8213962
16/04/2024 0.53p 0.53p 0.49p 0.50p 3343790
15/04/2024 0.58p 0.58p 0.50p 0.53p 3250000
12/04/2024 0.58p 0.58p 0.55p 0.58p 9804972
11/04/2024 0.58p 0.58p 0.55p 0.58p 288384
10/04/2024 0.58p 0.58p 0.55p 0.58p 3756297
09/04/2024 0.60p 0.60p 0.57p 0.58p 11986133
08/04/2024 0.60p 0.64p 0.57p 0.60p 20850712
05/04/2024 0.60p 0.61p 0.57p 0.60p 341228
04/04/2024 0.60p 0.60p 0.57p 0.60p 184000
03/04/2024 0.60p 0.63p 0.57p 0.60p 896869
02/04/2024 0.58p 0.61p 0.56p 0.60p 4356180
28/03/2024 0.63p 0.65p 0.56p 0.58p 10865107
27/03/2024 0.65p 0.65p 0.61p 0.63p 1938000
26/03/2024 0.63p 0.69p 0.62p 0.65p 6809628
25/03/2024 0.63p 0.63p 0.60p 0.63p 1496604
22/03/2024 0.63p 0.63p 0.60p 0.63p 6069178
21/03/2024 0.63p 0.63p 0.60p 0.63p 5277
20/03/2024 0.63p 0.63p 0.63p 0.63p 0
19/03/2024 0.63p 0.63p 0.61p 0.63p 220000
18/03/2024 0.63p 0.63p 0.61p 0.63p 2649027
15/03/2024 0.63p 0.64p 0.60p 0.63p 4708190
14/03/2024 0.63p 0.63p 0.61p 0.63p 270000
13/03/2024 0.63p 0.63p 0.62p 0.63p 0
12/03/2024 0.63p 0.63p 0.61p 0.63p 475000
11/03/2024 0.63p 0.63p 0.61p 0.63p 168395
08/03/2024 0.63p 0.63p 0.61p 0.63p 1610272
07/03/2024 0.63p 0.63p 0.62p 0.63p 1600000
06/03/2024 0.63p 0.63p 0.60p 0.63p 3718506
05/03/2024 0.63p 0.63p 0.60p 0.63p 5797500
04/03/2024 0.63p 0.63p 0.61p 0.63p 1081304
01/03/2024 0.63p 0.63p 0.61p 0.63p 484000
29/02/2024 0.63p 0.63p 0.61p 0.63p 885000
28/02/2024 0.63p 0.63p 0.61p 0.63p 410992
27/02/2024 0.63p 0.63p 0.61p 0.63p 479197
26/02/2024 0.63p 0.63p 0.60p 0.63p 1311654
23/02/2024 0.63p 0.63p 0.60p 0.60p 1679965
22/02/2024 0.63p 0.63p 0.61p 0.63p 876124
21/02/2024 0.63p 0.64p 0.60p 0.63p 4533193
20/02/2024 0.68p 0.68p 0.61p 0.63p 4078822
19/02/2024 0.68p 0.68p 0.65p 0.68p 280000
16/02/2024 0.68p 0.68p 0.65p 0.68p 525000
15/02/2024 0.68p 0.68p 0.65p 0.68p 41951
14/02/2024 0.70p 0.70p 0.66p 0.68p 1263202
13/02/2024 0.70p 0.70p 0.66p 0.70p 1865757
12/02/2024 0.63p 0.72p 0.63p 0.70p 3790983
09/02/2024 0.63p 0.64p 0.63p 0.63p 1291578
08/02/2024 0.63p 0.68p 0.61p 0.63p 4823706
07/02/2024 0.73p 0.73p 0.62p 0.65p 6253443
06/02/2024 0.73p 0.73p 0.70p 0.73p 1361262
05/02/2024 0.75p 0.76p 0.71p 0.73p 1015410

*Close Price adjusted for both dividends and splits