Neometals Ltd (NMT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:49AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 810 |
| 02 May 2024 | 6.00 | 6.50 | 5.90 | 6.00 | 6.00 | 339 |
| 01 May 2024 | 6.00 | 6.17 | 5.55 | 6.00 | 6.00 | 110,000 |
| 30 Apr 2024 | 6.00 | 6.50 | 5.55 | 6.00 | 6.00 | 1,363 |
| 29 Apr 2024 | 6.00 | 6.17 | 5.50 | 6.00 | 6.00 | 656 |
| 26 Apr 2024 | 6.00 | 6.17 | 6.17 | 6.00 | 6.00 | 1,627 |
| 25 Apr 2024 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | 90 |
| 24 Apr 2024 | 6.25 | 6.50 | 6.50 | 6.25 | 6.25 | 4,015 |
| 23 Apr 2024 | 6.75 | 6.50 | 6.50 | 6.50 | 6.50 | 3,019 |
| 22 Apr 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 79,514 |
| 19 Apr 2024 | 6.75 | 6.97 | 6.50 | 6.75 | 6.75 | 162 |
| 18 Apr 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 57 |
| 17 Apr 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 147 |
| 16 Apr 2024 | 6.75 | 6.55 | 6.50 | 6.75 | 6.75 | 8,163 |
| 15 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 12 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 11 Apr 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 811 |
| 10 Apr 2024 | 6.75 | 6.99 | 6.99 | 6.75 | 6.75 | 714 |
| 09 Apr 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 605 |
| 08 Apr 2024 | 6.75 | 6.99 | 6.50 | 6.75 | 6.75 | 2,901 |
| 05 Apr 2024 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | 8 |
| 04 Apr 2024 | 6.75 | 7.40 | 7.40 | 6.75 | 6.75 | 70 |
| 03 Apr 2024 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | 91 |
| 02 Apr 2024 | 6.75 | 7.40 | 6.50 | 7.40 | 7.40 | 875 |
| 28 Mar 2024 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 13,723 |
| 27 Mar 2024 | 7.75 | 8.00 | 7.00 | 6.75 | 6.75 | 10,200 |
| 26 Mar 2024 | 8.25 | 8.00 | 7.93 | 7.75 | 7.75 | 113,738 |
| 25 Mar 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 413 |
| 22 Mar 2024 | 8.25 | 8.43 | 8.00 | 8.25 | 8.25 | 1,349 |
| 21 Mar 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 292 |
| 20 Mar 2024 | 8.75 | 8.50 | 8.50 | 8.75 | 8.75 | 500 |
| 19 Mar 2024 | 9.50 | 10.00 | 8.50 | 8.75 | 8.75 | 58,365 |
| 18 Mar 2024 | 9.75 | 10.20 | 9.50 | 10.20 | 10.20 | 1,383 |
| 15 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 4,161 |
| 14 Mar 2024 | 9.50 | 10.15 | 9.50 | 10.00 | 10.00 | 26,863 |
| 13 Mar 2024 | 9.00 | 9.96 | 9.00 | 9.50 | 9.50 | 15,008 |
| 12 Mar 2024 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | 12,385 |
| 11 Mar 2024 | 7.75 | 8.50 | 7.02 | 7.70 | 7.70 | 73,716 |
| 08 Mar 2024 | 7.25 | 8.00 | 6.54 | 6.54 | 6.54 | 59,936 |
| 07 Mar 2024 | 7.25 | 7.96 | 7.00 | 7.00 | 7.00 | 84 |
| 06 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 05 Mar 2024 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | 9,053 |
| 04 Mar 2024 | 7.25 | 7.45 | 7.45 | 7.25 | 7.25 | 1,534 |
| 01 Mar 2024 | 7.25 | 7.50 | 7.45 | 7.25 | 7.25 | 14,105 |
| 29 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Feb 2024 | 7.50 | 8.24 | 7.00 | 7.50 | 7.50 | 3,190 |
| 27 Feb 2024 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | 19,043 |
| 26 Feb 2024 | 7.50 | 8.00 | 7.99 | 7.50 | 7.50 | 282 |
| 23 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Feb 2024 | 7.50 | 7.89 | 7.00 | 7.50 | 7.50 | 998 |
| 21 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 20 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 19 Feb 2024 | 7.50 | 7.10 | 7.00 | 7.50 | 7.50 | 5,296 |
| 16 Feb 2024 | 7.75 | 8.00 | 7.80 | 7.75 | 7.75 | 10,728 |
| 15 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 20,269 |
| 14 Feb 2024 | 7.50 | 7.90 | 7.89 | 7.50 | 7.50 | 1,012 |
| 13 Feb 2024 | 7.50 | 8.00 | 7.50 | 7.50 | 7.50 | 1,054 |
| 12 Feb 2024 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 25,077 |
| 09 Feb 2024 | 7.75 | 8.47 | 7.60 | 7.75 | 7.75 | 3,120 |
| 08 Feb 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 23,185 |
| 07 Feb 2024 | 7.75 | 7.79 | 7.79 | 7.50 | 7.50 | 217 |
| 06 Feb 2024 | 7.75 | 8.68 | 7.00 | 7.75 | 7.75 | 34,063 |
| 05 Feb 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 108 |
| 02 Feb 2024 | 8.25 | 8.22 | 8.22 | 8.25 | 8.25 | 364 |
| 01 Feb 2024 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 2,403 |
| 31 Jan 2024 | 8.25 | 8.50 | 8.38 | 8.25 | 8.25 | 2,680 |
| 30 Jan 2024 | 8.25 | 9.06 | 8.00 | 8.25 | 8.25 | 8,197 |
| 29 Jan 2024 | 8.25 | 9.06 | 8.00 | 9.06 | 9.06 | 30,783 |
| 26 Jan 2024 | 8.25 | 8.49 | 8.49 | 8.25 | 8.25 | 125 |
| 25 Jan 2024 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 34,662 |
| 24 Jan 2024 | 8.75 | 9.00 | 8.89 | 8.75 | 8.75 | 335 |
| 23 Jan 2024 | 9.00 | 9.00 | 8.36 | 8.75 | 8.75 | 312 |
| 22 Jan 2024 | 9.25 | 9.49 | 9.00 | 9.25 | 9.25 | 155 |
| 19 Jan 2024 | 9.25 | 9.49 | 9.00 | 9.25 | 9.25 | 1,233 |
| 18 Jan 2024 | 10.25 | 10.00 | 9.00 | 9.25 | 9.25 | 51,717 |
| 17 Jan 2024 | 10.50 | 10.80 | 10.00 | 10.25 | 10.25 | 5,172 |
| 16 Jan 2024 | 10.50 | 10.94 | 10.74 | 10.75 | 10.75 | 18,709 |
| 15 Jan 2024 | 10.95 | 10.95 | 9.72 | 10.75 | 10.75 | 9,154 |
| 12 Jan 2024 | 11.50 | 11.50 | 10.57 | 10.75 | 10.75 | 18,857 |
| 11 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 6,850 |
| 10 Jan 2024 | 10.25 | 12.00 | 10.41 | 12.00 | 12.00 | 433,599 |
| 09 Jan 2024 | 10.88 | 10.50 | 10.03 | 10.25 | 10.25 | 10,980 |
| 08 Jan 2024 | 11.13 | 10.95 | 10.75 | 11.13 | 11.13 | 473 |
| 05 Jan 2024 | 11.13 | 11.50 | 10.75 | 11.13 | 11.13 | 391 |
| 04 Jan 2024 | 11.13 | 11.75 | 10.82 | 11.75 | 11.75 | 20,516 |
| 03 Jan 2024 | 11.13 | 11.50 | 10.82 | 11.50 | 11.50 | 533 |
| 02 Jan 2024 | 11.00 | 11.50 | 10.82 | 11.30 | 11.30 | 35,427 |
| 29 Dec 2023 | 11.00 | 11.40 | 11.22 | 11.00 | 11.00 | 787 |
| 28 Dec 2023 | 11.00 | 11.75 | 10.50 | 11.00 | 11.00 | 359 |
| 27 Dec 2023 | 11.00 | 11.45 | 10.60 | 11.00 | 11.00 | 780 |
| 22 Dec 2023 | 11.00 | 11.48 | 11.24 | 11.00 | 11.00 | 9,049 |
| 21 Dec 2023 | 11.00 | 11.48 | 10.50 | 11.00 | 11.00 | 1,796 |
| 20 Dec 2023 | 10.25 | 11.50 | 10.50 | 11.00 | 11.00 | 110,514 |
| 19 Dec 2023 | 10.25 | 10.50 | 10.01 | 10.25 | 10.25 | 139,738 |
| 18 Dec 2023 | 10.25 | 10.25 | 10.01 | 10.25 | 10.25 | 4,711 |
| 15 Dec 2023 | 10.25 | 10.50 | 9.66 | 9.66 | 9.66 | 6,154 |
| 14 Dec 2023 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 64,407 |
| 13 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 11 Dec 2023 | 10.25 | 10.26 | 10.26 | 10.25 | 10.25 | 229 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.