Neometals Ltd Npv (Di) (NMT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Neometals Ltd Npv (Di)

Date Open High Low Close* Volume
18/04/2023 35.00p 37.00p 33.00p 35.50p 4686
17/04/2023 35.00p 37.00p 33.00p 35.00p 5365
14/04/2023 33.50p 36.80p 33.00p 35.00p 4648
13/04/2023 33.00p 33.90p 32.20p 33.00p 4727
12/04/2023 33.00p 34.00p 32.00p 33.00p 496
11/04/2023 33.00p 34.00p 32.00p 33.00p 742
06/04/2023 33.00p 34.00p 32.04p 33.00p 10075
05/04/2023 32.50p 33.42p 31.00p 31.00p 2736
04/04/2023 32.50p 33.65p 31.06p 32.50p 5971
03/04/2023 32.00p 33.55p 31.00p 32.50p 16178
31/03/2023 33.00p 33.00p 31.00p 32.00p 6408
30/03/2023 33.00p 34.00p 32.04p 33.00p 5605
29/03/2023 33.00p 34.00p 32.04p 33.00p 7695
28/03/2023 33.00p 33.70p 32.00p 33.00p 5376
27/03/2023 33.00p 34.00p 32.00p 33.00p 2601
24/03/2023 33.00p 34.00p 32.04p 33.00p 8468
23/03/2023 33.00p 34.68p 32.00p 34.68p 664
22/03/2023 33.00p 34.00p 32.04p 33.00p 129
21/03/2023 33.50p 34.55p 32.04p 33.00p 2082
20/03/2023 34.00p 35.00p 32.06p 33.50p 1285
17/03/2023 35.00p 35.96p 33.00p 35.00p 3094
16/03/2023 36.50p 38.00p 35.06p 36.50p 208
15/03/2023 38.00p 40.00p 36.25p 37.00p 25809
14/03/2023 40.50p 40.80p 38.10p 39.00p 12299
13/03/2023 40.50p 41.00p 40.06p 40.50p 3235
10/03/2023 40.50p 41.00p 40.00p 40.50p 5203
09/03/2023 42.00p 44.00p 40.22p 42.00p 426
08/03/2023 42.50p 45.00p 40.10p 42.50p 14698
07/03/2023 46.50p 47.00p 46.00p 46.50p 1343
06/03/2023 47.00p 47.96p 46.00p 47.00p 200
03/03/2023 47.00p 48.00p 46.00p 47.00p 2463
02/03/2023 47.00p 48.00p 47.00p 47.00p 136
01/03/2023 46.50p 48.00p 45.06p 46.50p 1142
28/02/2023 46.50p 48.00p 46.50p 46.50p 111
27/02/2023 46.00p 47.00p 45.00p 46.00p 2415
24/02/2023 46.00p 47.00p 45.00p 46.00p 1115
23/02/2023 48.50p 49.00p 43.02p 46.00p 8961
22/02/2023 48.50p 48.77p 48.00p 48.50p 598
21/02/2023 48.50p 49.98p 48.01p 48.50p 3517
20/02/2023 48.50p 49.00p 48.16p 48.50p 1536
17/02/2023 49.00p 49.88p 49.00p 49.00p 48
16/02/2023 49.00p 49.88p 48.04p 49.00p 476
15/02/2023 49.00p 50.00p 48.04p 49.00p 640
14/02/2023 49.00p 49.88p 48.00p 49.00p 409
13/02/2023 49.00p 50.00p 48.04p 49.00p 92
10/02/2023 49.00p 49.88p 48.04p 49.00p 186
09/02/2023 49.00p 49.88p 48.04p 49.00p 273
08/02/2023 50.00p 51.00p 48.04p 49.00p 2571
07/02/2023 50.50p 51.00p 50.00p 50.50p 505
06/02/2023 50.50p 52.02p 50.00p 52.02p 599
03/02/2023 50.50p 50.92p 50.00p 50.50p 1825
02/02/2023 50.50p 51.00p 48.00p 50.50p 2196
01/02/2023 50.50p 51.00p 50.00p 50.50p 308
31/01/2023 50.50p 50.92p 49.96p 50.50p 11547
30/01/2023 51.00p 52.00p 50.02p 50.50p 2683
27/01/2023 51.50p 51.77p 51.00p 51.50p 1586
26/01/2023 51.50p 51.78p 51.00p 51.50p 166
25/01/2023 51.50p 52.00p 51.00p 51.50p 63
24/01/2023 51.50p 51.86p 51.00p 51.50p 89
23/01/2023 51.50p 52.00p 51.02p 51.50p 1159
20/01/2023 51.50p 51.86p 51.00p 51.50p 5061
19/01/2023 52.00p 52.62p 51.00p 52.00p 634
18/01/2023 52.00p 52.72p 52.00p 52.00p 707
17/01/2023 52.00p 52.72p 51.04p 52.00p 2282
16/01/2023 52.00p 53.00p 51.00p 52.00p 15792
13/01/2023 51.50p 55.00p 50.06p 52.00p 15647
12/01/2023 51.50p 52.88p 50.00p 51.50p 975
11/01/2023 50.50p 53.00p 50.00p 51.50p 1065
10/01/2023 50.00p 52.00p 48.00p 50.00p 21673
09/01/2023 50.00p 52.00p 48.73p 50.00p 1119
06/01/2023 48.50p 49.80p 47.55p 48.50p 6194
05/01/2023 47.00p 49.00p 47.00p 47.00p 21222
04/01/2023 47.00p 47.64p 45.08p 47.00p 425
03/01/2023 47.00p 49.00p 45.08p 47.00p 530
30/12/2022 47.00p 48.25p 47.00p 47.00p 740
29/12/2022 47.00p 48.25p 47.00p 47.00p 6605
28/12/2022 47.00p 49.00p 45.00p 47.00p 2057
23/12/2022 47.00p 48.00p 45.83p 47.00p 0
22/12/2022 48.00p 48.60p 46.00p 48.00p 9394
21/12/2022 50.00p 50.00p 48.00p 48.00p 1844
20/12/2022 51.50p 52.25p 50.00p 51.50p 2950
19/12/2022 52.00p 53.00p 50.01p 51.50p 14466
16/12/2022 52.00p 53.00p 52.00p 52.00p 336
15/12/2022 52.50p 53.75p 50.35p 52.50p 3235
14/12/2022 53.00p 54.00p 51.08p 53.00p 156
13/12/2022 53.00p 54.00p 51.08p 53.00p 39914
12/12/2022 53.50p 55.00p 52.06p 53.50p 407
09/12/2022 56.00p 57.00p 53.88p 55.00p 55
08/12/2022 56.50p 58.00p 55.05p 56.50p 223
07/12/2022 57.00p 57.40p 55.07p 57.00p 2539
06/12/2022 57.50p 58.00p 55.00p 57.50p 371
05/12/2022 57.50p 58.22p 55.00p 57.50p 6540
02/12/2022 57.50p 58.22p 57.50p 57.50p 195
01/12/2022 57.50p 60.00p 55.15p 57.50p 13766
30/11/2022 57.50p 58.25p 55.10p 57.50p 4510
29/11/2022 57.50p 59.10p 55.10p 57.50p 476
28/11/2022 57.50p 60.00p 55.10p 57.50p 1807
25/11/2022 60.00p 62.00p 60.00p 60.00p 1043
24/11/2022 61.00p 61.96p 60.04p 61.00p 60
23/11/2022 61.00p 61.96p 60.00p 61.00p 2311
22/11/2022 61.00p 62.00p 60.04p 61.00p 67
21/11/2022 61.50p 62.94p 60.06p 61.50p 2136
18/11/2022 61.50p 62.94p 60.06p 61.50p 152
17/11/2022 61.50p 62.94p 60.06p 61.50p 177
16/11/2022 61.50p 62.94p 60.06p 61.50p 285
15/11/2022 61.50p 63.00p 61.50p 61.50p 4213
14/11/2022 61.50p 62.94p 60.00p 61.50p 1112
11/11/2022 61.50p 62.94p 60.06p 61.50p 275
10/11/2022 61.50p 62.94p 60.00p 61.50p 7016
09/11/2022 62.00p 63.92p 61.55p 62.00p 1580
08/11/2022 62.50p 63.94p 60.08p 62.00p 6547
07/11/2022 62.50p 64.00p 61.06p 62.50p 977
04/11/2022 62.50p 63.94p 61.06p 62.50p 367
03/11/2022 62.50p 64.00p 61.00p 62.50p 386
02/11/2022 62.00p 63.80p 62.00p 62.50p 4872
01/11/2022 62.00p 63.92p 60.08p 62.00p 203
31/10/2022 63.00p 64.00p 60.40p 62.00p 7281
28/10/2022 63.00p 63.96p 62.00p 63.00p 273
27/10/2022 63.50p 63.50p 62.06p 63.50p 50
26/10/2022 63.50p 64.94p 62.06p 63.50p 842
25/10/2022 63.50p 64.94p 62.28p 63.50p 585
24/10/2022 63.00p 65.00p 62.06p 63.50p 7272
21/10/2022 61.00p 61.96p 60.04p 61.00p 1181
20/10/2022 61.00p 61.96p 60.04p 61.00p 1511
19/10/2022 61.00p 61.96p 60.04p 61.00p 852
18/10/2022 61.00p 61.62p 58.00p 60.00p 3282
17/10/2022 61.00p 61.96p 60.00p 61.00p 3175
14/10/2022 61.00p 61.96p 60.00p 61.00p 2122
13/10/2022 61.50p 63.00p 61.50p 61.50p 1424
12/10/2022 61.50p 62.90p 60.00p 61.50p 263
11/10/2022 63.50p 65.00p 62.00p 62.00p 7479
10/10/2022 63.50p 64.94p 62.06p 63.50p 69
07/10/2022 67.00p 68.00p 67.00p 67.00p 156
06/10/2022 67.00p 68.00p 66.04p 67.00p 1429
05/10/2022 67.00p 67.96p 66.04p 67.00p 541
04/10/2022 66.50p 67.88p 66.00p 67.00p 522
03/10/2022 67.00p 67.88p 66.00p 67.00p 2197
30/09/2022 67.00p 68.00p 66.04p 67.00p 2014
29/09/2022 67.00p 68.00p 66.00p 67.00p 638
28/09/2022 67.00p 68.00p 66.00p 67.00p 997
27/09/2022 69.50p 72.00p 67.00p 69.50p 527
26/09/2022 72.00p 72.00p 67.00p 68.50p 11371
23/09/2022 72.50p 75.00p 70.00p 72.50p 1135
22/09/2022 72.50p 72.50p 70.00p 72.50p 430
21/09/2022 75.00p 75.00p 70.00p 72.50p 553
20/09/2022 76.50p 77.94p 75.00p 76.50p 2112
19/09/2022 79.00p 79.22p 76.00p 78.00p 8307
16/09/2022 79.00p 79.22p 76.00p 78.00p 8307
15/09/2022 79.00p 80.00p 78.00p 79.00p 9469
14/09/2022 87.50p 90.00p 85.00p 87.50p 6346
13/09/2022 88.50p 90.00p 88.50p 89.00p 4059
12/09/2022 87.50p 88.00p 87.22p 87.50p 4178
09/09/2022 84.50p 87.94p 84.50p 86.50p 3819
08/09/2022 83.00p 84.92p 81.08p 83.00p 1590
07/09/2022 82.50p 85.00p 80.06p 82.50p 1883
06/09/2022 79.50p 81.00p 78.06p 79.50p 1008
05/09/2022 79.50p 81.00p 78.00p 79.50p 5176
02/09/2022 79.50p 80.94p 78.00p 79.50p 9835
01/09/2022 81.50p 83.00p 78.00p 80.50p 10215
31/08/2022 81.50p 82.48p 80.06p 81.50p 2011
30/08/2022 81.50p 83.00p 80.06p 81.50p 10496
29/08/2022 81.00p 84.00p 80.06p 82.00p 3763
26/08/2022 81.00p 84.00p 80.06p 82.00p 3763
25/08/2022 81.00p 82.00p 80.04p 81.00p 2724
24/08/2022 79.00p 81.00p 79.00p 79.50p 7940
23/08/2022 78.00p 80.00p 76.66p 78.00p 1118
22/08/2022 78.00p 80.00p 76.00p 78.00p 10416
19/08/2022 78.00p 80.00p 76.00p 78.00p 3829
18/08/2022 77.00p 78.00p 76.00p 77.00p 1663
17/08/2022 79.50p 79.50p 76.00p 77.00p 27835
16/08/2022 80.00p 82.00p 78.44p 80.00p 12001
15/08/2022 80.00p 81.35p 78.00p 80.00p 4824
12/08/2022 80.00p 82.00p 78.08p 80.00p 12789
11/08/2022 76.25p 82.00p 76.25p 80.00p 30030
10/08/2022 75.00p 77.00p 73.50p 75.00p 791
09/08/2022 73.75p 77.00p 72.64p 75.00p 4561
08/08/2022 70.50p 74.95p 70.50p 73.75p 31656
05/08/2022 65.00p 70.99p 65.00p 69.00p 25597
04/08/2022 64.00p 65.00p 64.00p 64.00p 970
03/08/2022 63.50p 64.85p 62.11p 63.50p 3137
02/08/2022 62.00p 64.00p 60.09p 62.00p 1253
01/08/2022 62.50p 64.00p 60.45p 60.45p 245
29/07/2022 62.00p 64.00p 62.00p 62.00p 1015
28/07/2022 60.00p 64.00p 57.52p 62.00p 70764
27/07/2022 58.00p 60.00p 58.00p 58.00p 3097
26/07/2022 58.00p 60.00p 58.00p 58.50p 5126
25/07/2022 57.50p 58.91p 56.60p 57.50p 104
22/07/2022 57.50p 58.59p 56.50p 57.50p 116
21/07/2022 57.50p 58.59p 56.10p 57.50p 2832
20/07/2022 57.00p 58.45p 55.15p 57.00p 468
19/07/2022 56.00p 56.00p 55.04p 56.00p 6
18/07/2022 56.00p 56.62p 54.60p 56.00p 1126
15/07/2022 56.00p 56.70p 55.00p 56.00p 1887
14/07/2022 56.00p 56.80p 56.00p 56.00p 114
13/07/2022 58.50p 58.77p 55.00p 56.00p 36994
12/07/2022 55.50p 59.00p 55.50p 58.50p 20121
11/07/2022 55.50p 57.00p 54.06p 55.50p 1403
08/07/2022 54.50p 57.00p 54.06p 54.85p 3243
07/07/2022 53.50p 55.00p 52.25p 53.50p 4155
06/07/2022 52.00p 54.33p 52.00p 53.00p 5398

*Close Price adjusted for both dividends and splits