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
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
02/02/2024 0.73p 0.79p 0.70p 0.75p 9745132
01/02/2024 0.73p 0.74p 0.70p 0.73p 518177
31/01/2024 0.73p 0.75p 0.72p 0.73p 1692726
30/01/2024 0.73p 0.74p 0.72p 0.73p 1232671
29/01/2024 0.73p 0.73p 0.70p 0.73p 2184782
26/01/2024 0.75p 0.75p 0.70p 0.73p 1922938
25/01/2024 0.75p 0.78p 0.73p 0.75p 2592698
24/01/2024 0.75p 0.78p 0.71p 0.75p 2807233
23/01/2024 0.78p 0.79p 0.72p 0.75p 5060286
22/01/2024 0.78p 0.79p 0.77p 0.78p 820000
19/01/2024 0.83p 0.83p 0.77p 0.78p 2584933
18/01/2024 0.83p 0.83p 0.81p 0.83p 4761689
17/01/2024 0.83p 0.83p 0.80p 0.83p 1673961
16/01/2024 0.80p 0.83p 0.78p 0.83p 4790237
15/01/2024 0.80p 0.82p 0.80p 0.80p 1625614
12/01/2024 0.78p 0.90p 0.78p 0.80p 10003894
11/01/2024 0.78p 0.83p 0.77p 0.78p 4004847
10/01/2024 0.78p 0.82p 0.76p 0.78p 2804239
09/01/2024 0.88p 0.88p 0.77p 0.80p 6655540
08/01/2024 0.88p 0.90p 0.86p 0.88p 2216647
05/01/2024 0.88p 0.90p 0.87p 0.88p 1028200
04/01/2024 0.93p 0.93p 0.87p 0.88p 4544803
03/01/2024 0.93p 0.96p 0.88p 0.93p 3573869
02/01/2024 0.85p 1.00p 0.85p 0.93p 9675203
29/12/2023 0.85p 0.90p 0.82p 0.85p 671609
28/12/2023 0.80p 0.89p 0.75p 0.85p 5752685
27/12/2023 0.78p 0.78p 0.75p 0.78p 1274148
22/12/2023 0.80p 0.80p 0.75p 0.78p 546747
21/12/2023 0.80p 0.80p 0.77p 0.80p 215379
20/12/2023 0.78p 0.81p 0.76p 0.80p 7237989
19/12/2023 0.85p 0.85p 0.76p 0.78p 2218648
18/12/2023 0.80p 0.89p 0.76p 0.85p 9156789
15/12/2023 0.80p 0.84p 0.75p 0.80p 5633830
14/12/2023 0.80p 0.81p 0.75p 0.80p 1304486
13/12/2023 0.80p 0.82p 0.77p 0.80p 2324030
12/12/2023 0.78p 0.80p 0.75p 0.80p 2182568
11/12/2023 0.80p 0.81p 0.75p 0.78p 3178519
08/12/2023 0.78p 0.84p 0.76p 0.80p 3790904
07/12/2023 0.80p 0.80p 0.75p 0.78p 5262351
06/12/2023 0.83p 0.83p 0.80p 0.80p 1052174
05/12/2023 0.83p 0.83p 0.83p 0.83p 144094
04/12/2023 0.88p 0.93p 0.76p 0.83p 6759970
01/12/2023 0.88p 0.91p 0.80p 0.88p 14840121
30/11/2023 0.78p 0.93p 0.77p 0.83p 14462913
29/11/2023 0.73p 0.95p 0.68p 0.78p 23068594
28/11/2023 0.90p 0.90p 0.73p 0.73p 10327665
27/11/2023 0.95p 0.97p 0.85p 0.90p 3722210
24/11/2023 1.00p 1.00p 0.91p 0.95p 2339474
23/11/2023 1.00p 1.00p 0.91p 1.00p 576110
22/11/2023 1.05p 1.08p 0.90p 1.00p 3686281
21/11/2023 1.15p 1.15p 1.00p 1.10p 1117603
20/11/2023 1.18p 1.18p 1.10p 1.15p 326188
17/11/2023 1.08p 1.19p 1.08p 1.18p 7501061
16/11/2023 1.20p 1.20p 1.00p 1.08p 3419407
15/11/2023 1.18p 1.25p 1.16p 1.20p 4287645
14/11/2023 1.18p 1.22p 1.11p 1.18p 2356252
13/11/2023 1.13p 1.25p 1.05p 1.18p 3675844
10/11/2023 0.93p 1.22p 0.91p 1.13p 13735937
09/11/2023 1.38p 1.38p 0.77p 0.88p 15694990

*Close Price adjusted for both dividends and splits