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
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
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