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
05/07/2022 52.00p 53.93p 52.00p 53.00p 146
04/07/2022 52.00p 53.93p 52.00p 53.00p 279
01/07/2022 52.00p 53.65p 52.00p 53.00p 104
30/06/2022 52.00p 53.65p 52.00p 53.00p 589
29/06/2022 52.50p 53.99p 52.00p 53.50p 240
28/06/2022 52.50p 54.84p 52.50p 53.50p 358
27/06/2022 52.50p 54.75p 52.18p 53.50p 84
24/06/2022 56.00p 56.00p 52.00p 53.50p 9780
23/06/2022 57.50p 57.55p 55.00p 56.00p 28295
22/06/2022 57.50p 57.98p 57.10p 57.50p 552
21/06/2022 57.50p 57.98p 57.00p 57.50p 632
20/06/2022 58.00p 58.44p 57.00p 57.50p 18598
17/06/2022 58.50p 58.50p 58.50p 58.50p 0
16/06/2022 59.00p 59.96p 57.26p 58.50p 20419
15/06/2022 60.50p 63.00p 58.00p 60.50p 8423
14/06/2022 63.00p 63.50p 62.00p 62.50p 3675
13/06/2022 63.50p 64.00p 62.00p 63.50p 7141
10/06/2022 64.00p 65.50p 62.00p 63.50p 6574
09/06/2022 69.00p 69.00p 63.00p 64.50p 16922
08/06/2022 70.50p 70.98p 69.03p 69.75p 6318
07/06/2022 71.50p 72.94p 70.00p 71.50p 598
06/06/2022 74.50p 75.00p 71.00p 72.50p 5117
03/06/2022 75.50p 76.94p 74.06p 75.50p 409
02/06/2022 75.50p 76.94p 74.06p 75.50p 409
01/06/2022 75.50p 76.94p 74.06p 75.50p 409
31/05/2022 75.50p 76.97p 74.55p 75.50p 87
30/05/2022 75.50p 77.00p 74.33p 75.50p 3196
27/05/2022 75.00p 75.90p 74.04p 75.00p 484
26/05/2022 75.00p 75.92p 75.00p 75.00p 1039
25/05/2022 75.00p 75.96p 74.00p 75.00p 964
24/05/2022 75.50p 76.40p 74.06p 75.50p 5840
23/05/2022 75.50p 76.88p 74.06p 75.50p 1780
20/05/2022 75.50p 76.88p 74.06p 75.50p 611
19/05/2022 76.00p 80.00p 74.06p 75.50p 3026
18/05/2022 79.00p 79.96p 78.10p 79.00p 14762
17/05/2022 78.50p 81.00p 77.38p 79.00p 39177
16/05/2022 77.00p 80.00p 76.60p 78.50p 23599
13/05/2022 75.00p 78.00p 75.00p 77.00p 70511
12/05/2022 72.00p 72.38p 70.08p 72.00p 292
11/05/2022 72.50p 72.55p 70.10p 72.50p 9381
10/05/2022 75.00p 75.00p 69.00p 72.50p 16340
09/05/2022 79.50p 79.50p 75.01p 77.50p 10501
06/05/2022 83.50p 84.94p 82.06p 83.50p 401
05/05/2022 84.50p 85.77p 82.10p 84.50p 2674
04/05/2022 86.00p 86.96p 82.05p 83.50p 10931
03/05/2022 90.00p 94.00p 85.06p 87.50p 5589
02/05/2022 92.00p 94.00p 90.08p 92.00p 708
29/04/2022 92.00p 94.00p 90.08p 92.00p 708
28/04/2022 92.50p 94.06p 90.02p 92.50p 5889
27/04/2022 94.00p 95.15p 90.00p 92.50p 6878
26/04/2022 98.00p 102.00p 95.15p 96.50p 6116
25/04/2022 101.50p 102.00p 98.00p 100.50p 1378
22/04/2022 101.50p 104.22p 99.55p 101.50p 1959
21/04/2022 101.00p 102.77p 99.31p 102.00p 5842
20/04/2022 101.00p 102.88p 98.20p 101.00p 2412
19/04/2022 100.50p 104.00p 97.55p 100.50p 4100
18/04/2022 98.50p 100.39p 95.60p 98.50p 4764
15/04/2022 98.50p 100.39p 95.60p 98.50p 4764
14/04/2022 98.50p 100.39p 95.60p 98.50p 4764
13/04/2022 98.50p 101.00p 95.60p 98.50p 1103
12/04/2022 98.50p 101.00p 95.25p 97.50p 7643
11/04/2022 99.50p 101.90p 96.33p 99.50p 5882
08/04/2022 99.50p 100.42p 96.24p 97.00p 1635
07/04/2022 102.50p 104.90p 96.01p 99.50p 28497
06/04/2022 105.00p 108.00p 102.00p 105.00p 30302
05/04/2022 106.00p 109.90p 106.00p 107.50p 29223
04/04/2022 106.00p 107.00p 105.04p 106.00p 16906
01/04/2022 101.00p 107.00p 101.00p 105.00p 20152
31/03/2022 97.50p 100.94p 97.20p 99.50p 8050
30/03/2022 97.50p 98.94p 96.15p 97.50p 7358
29/03/2022 96.50p 97.96p 95.15p 97.00p 6694
28/03/2022 96.50p 97.00p 95.10p 96.00p 26112
25/03/2022 98.00p 99.94p 96.25p 98.00p 2086
24/03/2022 99.00p 100.00p 96.20p 98.00p 11963
23/03/2022 98.50p 99.94p 97.15p 99.00p 8682
22/03/2022 96.00p 98.80p 95.04p 97.00p 3899
21/03/2022 95.50p 97.98p 93.10p 95.00p 14636
18/03/2022 90.00p 95.00p 90.00p 94.00p 5991
17/03/2022 87.50p 89.00p 86.25p 87.50p 3404
16/03/2022 86.50p 88.00p 85.25p 86.50p 6462
15/03/2022 90.00p 90.00p 86.20p 88.00p 10186
14/03/2022 88.50p 94.00p 88.50p 93.00p 29806
11/03/2022 80.00p 85.00p 78.03p 82.50p 8893
10/03/2022 78.50p 80.00p 77.06p 78.50p 796
09/03/2022 78.50p 80.00p 77.00p 78.50p 3945
08/03/2022 81.00p 81.50p 77.00p 78.50p 6905
07/03/2022 83.50p 84.94p 80.00p 82.50p 9975
04/03/2022 86.00p 86.96p 84.16p 85.50p 4279
03/03/2022 85.00p 87.92p 84.22p 86.50p 6629
02/03/2022 78.00p 83.96p 78.00p 83.00p 18618
01/03/2022 75.00p 78.00p 75.00p 76.50p 9523
28/02/2022 72.50p 72.94p 72.00p 72.00p 1370

*Close Price adjusted for both dividends and splits