Market data

Select a section

Neo Energy Metals

(NEO)
Sector: Open End and Miscellaneous Investment Vehicles
1.03p
-0.02p -1.59
Last updated: 13:10:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.05p 1.06p 1.01p 1.05p 13,015,929
21/11/2024 1.05p 1.08p 1.03p 1.05p 13,600,982
20/11/2024 1.08p 1.09p 1.04p 1.05p 8,806,686
19/11/2024 1.03p 1.09p 1.02p 1.08p 17,546,289
18/11/2024 1.08p 1.08p 1.02p 1.03p 10,448,319
15/11/2024 1.10p 1.10p 1.03p 1.10p 15,969,298
14/11/2024 1.15p 1.15p 1.06p 1.10p 12,081,352
13/11/2024 1.08p 1.20p 1.06p 1.15p 18,772,818
12/11/2024 1.15p 1.15p 1.08p 1.08p 10,035,840
11/11/2024 1.15p 1.20p 1.11p 1.15p 10,925,553
08/11/2024 1.08p 1.20p 1.08p 1.15p 31,749,825
07/11/2024 1.03p 1.08p 1.02p 1.05p 24,786,470
06/11/2024 1.08p 1.10p 1.02p 1.03p 20,597,436
05/11/2024 1.10p 1.14p 1.07p 1.08p 29,252,524
04/11/2024 1.20p 1.25p 1.09p 1.10p 19,669,681
01/11/2024 1.18p 1.33p 1.13p 1.23p 32,896,190
31/10/2024 1.20p 1.24p 1.16p 1.18p 17,960,850
30/10/2024 1.15p 1.29p 1.12p 1.22p 22,408,483
29/10/2024 1.15p 1.23p 1.05p 1.16p 30,470,045
28/10/2024 1.13p 1.14p 1.05p 1.10p 35,721,909
25/10/2024 0.98p 1.20p 0.98p 1.13p 67,975,444
24/10/2024 0.93p 1.04p 0.89p 0.90p 24,329,472
23/10/2024 0.88p 0.92p 0.86p 0.90p 11,671,115
22/10/2024 0.98p 0.98p 0.86p 0.88p 14,033,118
21/10/2024 0.98p 1.02p 0.91p 1.02p 12,931,820
18/10/2024 0.93p 0.99p 0.89p 0.95p 10,080,963
17/10/2024 0.85p 0.98p 0.85p 0.90p 17,810,943
16/10/2024 0.93p 0.93p 0.82p 0.85p 26,931,836
15/10/2024 1.03p 1.05p 0.91p 0.93p 30,578,954
14/10/2024 1.25p 1.35p 1.00p 1.02p 70,360,028
11/10/2024 1.18p 1.29p 1.11p 1.20p 50,308,217
10/10/2024 1.20p 1.23p 1.11p 1.15p 7,219,026
09/10/2024 1.10p 1.24p 1.10p 1.20p 23,559,607
08/10/2024 1.13p 1.20p 1.07p 1.10p 19,826,044
07/10/2024 1.03p 1.15p 0.95p 1.13p 21,590,723
04/10/2024 1.10p 1.10p 0.96p 1.00p 33,124,898
03/10/2024 1.00p 1.20p 0.93p 1.10p 62,139,370
02/10/2024 1.08p 1.09p 0.96p 1.00p 22,374,344
01/10/2024 1.10p 1.12p 0.89p 1.08p 44,921,649
30/09/2024 1.20p 1.22p 1.06p 1.10p 35,354,523
27/09/2024 1.30p 1.45p 1.17p 1.24p 46,527,433
26/09/2024 1.33p 1.34p 1.25p 1.30p 18,552,009
25/09/2024 1.33p 1.36p 1.27p 1.33p 8,175,799
24/09/2024 1.38p 1.43p 1.28p 1.33p 10,187,764
23/09/2024 1.35p 1.47p 1.31p 1.38p 11,796,558
20/09/2024 1.20p 1.39p 1.19p 1.35p 25,517,409
19/09/2024 1.20p 1.27p 1.18p 1.20p 15,010,960
18/09/2024 1.20p 1.24p 1.18p 1.20p 18,405,398
17/09/2024 1.23p 1.24p 1.18p 1.20p 16,225,983
16/09/2024 1.35p 1.39p 1.23p 1.23p 16,991,593
13/09/2024 1.25p 1.38p 1.20p 1.25p 17,566,816
12/09/2024 1.25p 1.34p 1.19p 1.25p 26,366,215
11/09/2024 1.33p 1.33p 1.22p 1.25p 14,382,141
10/09/2024 1.30p 1.39p 1.27p 1.33p 19,081,415
09/09/2024 1.25p 1.43p 1.20p 1.30p 11,971,773
06/09/2024 1.28p 1.29p 1.21p 1.25p 13,968,187
05/09/2024 1.35p 1.35p 1.23p 1.28p 12,496,182
04/09/2024 1.35p 1.39p 1.17p 1.34p 35,264,328
03/09/2024 1.40p 1.44p 1.30p 1.35p 21,740,595
02/09/2024 1.48p 1.54p 1.36p 1.50p 14,969,599
30/08/2024 1.38p 1.65p 1.34p 1.50p 36,439,578
29/08/2024 1.30p 1.49p 1.18p 1.35p 59,159,894
28/08/2024 1.55p 1.55p 1.22p 1.30p 52,947,058
27/08/2024 1.45p 1.84p 1.42p 1.50p 146,521,407
26/08/2024 0.85p 1.15p 0.83p 1.13p 95,810,321
23/08/2024 0.85p 1.15p 0.83p 1.13p 95,810,321
22/08/2024 0.85p 1.15p 0.83p 1.13p 95,810,321
21/08/2024 0.88p 0.93p 0.83p 0.83p 30,630,328
20/08/2024 0.85p 0.98p 0.77p 0.88p 84,128,440
19/08/2024 0.80p 1.05p 0.77p 0.93p 56,667,277
16/08/2024 0.95p 1.09p 0.77p 0.83p 54,971,145
15/08/2024 0.90p 0.95p 0.77p 0.90p 48,091,777
14/08/2024 1.03p 1.10p 0.86p 0.90p 126,453,692
13/08/2024 0.50p 1.16p 0.50p 1.00p 321,491,639
12/08/2024 0.45p 0.45p 0.41p 0.43p 4,942,053
09/08/2024 0.38p 0.49p 0.38p 0.45p 7,662,142
08/08/2024 0.35p 0.39p 0.35p 0.38p 2,174,731
07/08/2024 0.35p 0.35p 0.33p 0.35p 0
06/08/2024 0.35p 0.35p 0.35p 0.35p 1,066,808
05/08/2024 0.38p 0.38p 0.35p 0.35p 836,552
02/08/2024 0.38p 0.38p 0.38p 0.38p 0
01/08/2024 0.38p 0.38p 0.37p 0.38p 1
31/07/2024 0.38p 0.38p 0.35p 0.38p 753,642
30/07/2024 0.38p 0.38p 0.37p 0.38p 0
29/07/2024 0.38p 0.38p 0.36p 0.38p 448,965
26/07/2024 0.38p 0.38p 0.35p 0.38p 2,148,113
25/07/2024 0.38p 0.38p 0.35p 0.38p 1,834,433
24/07/2024 0.38p 0.38p 0.35p 0.38p 3,095,199
23/07/2024 0.38p 0.38p 0.36p 0.38p 0
22/07/2024 0.38p 0.40p 0.35p 0.38p 5,397,261
19/07/2024 0.38p 0.38p 0.35p 0.38p 133,073
18/07/2024 0.38p 0.38p 0.35p 0.38p 600,000
17/07/2024 0.38p 0.38p 0.37p 0.38p 0
16/07/2024 0.38p 0.38p 0.37p 0.38p 0
15/07/2024 0.38p 0.38p 0.35p 0.38p 1,450,000
12/07/2024 0.38p 0.38p 0.36p 0.38p 0
11/07/2024 0.38p 0.38p 0.35p 0.38p 999,250
10/07/2024 0.38p 0.38p 0.35p 0.38p 1,536,011
09/07/2024 0.38p 0.38p 0.36p 0.38p 0
08/07/2024 0.38p 0.38p 0.36p 0.38p 3,163,840
05/07/2024 0.40p 0.40p 0.36p 0.38p 3,100,000
04/07/2024 0.40p 0.41p 0.37p 0.40p 931,056
03/07/2024 0.43p 0.43p 0.36p 0.40p 6,972,754
02/07/2024 0.43p 0.43p 0.42p 0.43p 74,128
01/07/2024 0.43p 0.43p 0.42p 0.43p 590,852
28/06/2024 0.43p 0.43p 0.40p 0.43p 5,411,930
27/06/2024 0.43p 0.43p 0.40p 0.43p 3,348,629
26/06/2024 0.43p 0.43p 0.42p 0.43p 2,452,811
25/06/2024 0.43p 0.44p 0.41p 0.43p 4,472,614
24/06/2024 0.43p 0.48p 0.42p 0.43p 12,769,173
21/06/2024 0.43p 0.44p 0.40p 0.43p 6,510,153
20/06/2024 0.48p 0.48p 0.41p 0.43p 10,173,148
19/06/2024 0.48p 0.48p 0.46p 0.48p 2,830,942
18/06/2024 0.53p 0.53p 0.46p 0.48p 10,343,088
17/06/2024 0.55p 0.56p 0.52p 0.53p 2,575,497
14/06/2024 0.53p 0.56p 0.51p 0.55p 8,601,941
13/06/2024 0.48p 0.59p 0.48p 0.53p 17,602,111
12/06/2024 0.49p 0.52p 0.46p 0.48p 8,286,998
11/06/2024 0.50p 0.50p 0.47p 0.49p 2,312,574
10/06/2024 0.55p 0.55p 0.47p 0.50p 13,912,069
07/06/2024 0.53p 0.58p 0.53p 0.55p 2,810,799
06/06/2024 0.63p 0.63p 0.51p 0.53p 8,062,023
05/06/2024 0.58p 0.58p 0.56p 0.58p 722,783
04/06/2024 0.58p 0.58p 0.56p 0.58p 903,984
03/06/2024 0.60p 0.62p 0.56p 0.58p 8,600,337
31/05/2024 0.60p 0.62p 0.60p 0.60p 577,987
30/05/2024 0.60p 0.64p 0.59p 0.60p 4,528,875
29/05/2024 0.63p 0.63p 0.58p 0.60p 9,382,766
28/05/2024 0.63p 0.64p 0.61p 0.63p 1,837,862
27/05/2024 0.63p 0.64p 0.61p 0.63p 5,304,553

Market data

Select a section