Share Information

Historic Share Prices No Longer applicable following Demerger

Shareholders in Altas Investments plc should note that historic share prices which have appeared on the NTR plc website in the past are no longer applicable following Demerger which took place on 25 November 2015.

Terms & Conditions

Historic Data

Recent Trading

Select Start & End Dates*

* Page data will update automatically when the Display button is pressed.

Hi : €2.60 | Low : €0.01 for this period (18/04/2014 - 18/04/2019)

DatePriceVolume
Apr 11 2019 11:37 am0.028,111
Mar 11 2019 09:30 am0.011,884
Feb 26 2019 12:05 pm0.0212,500
Feb 26 2019 12:03 pm0.0212,500
Feb 21 2019 03:11 pm0.022,506
Feb 08 2019 08:35 am0.02979
Jan 15 2019 11:30 am0.021,848
Dec 14 2018 03:40 pm0.022,675
Dec 11 2018 02:40 pm0.021,136
Dec 06 2018 04:22 pm0.021,957
Nov 29 2018 04:12 pm0.019,451
Oct 25 2018 10:58 am0.0723,626
Oct 23 2018 02:18 pm0.072,125
Oct 23 2018 02:18 pm0.07232
Oct 11 2018 02:19 pm0.07391
Oct 04 2018 04:00 pm0.0641,565
Sep 27 2018 03:35 pm0.0610,296
Sep 27 2018 09:15 am0.07150,880
Sep 18 2018 03:20 pm0.067,830
Sep 07 2018 08:00 am0.0513,915
Aug 22 2018 04:08 pm0.057,088
Aug 22 2018 04:08 pm0.05431
Aug 17 2018 03:55 pm0.051,958
Aug 14 2018 02:30 pm0.05451
Aug 10 2018 08:43 am0.04334
Aug 02 2018 03:35 pm0.052,217
Jul 26 2018 04:30 pm0.053,680
Jul 26 2018 04:30 pm0.05520
Jul 26 2018 04:30 pm0.054,489
Jul 26 2018 11:10 am0.051,984
Jul 06 2018 10:47 am0.056,374
Jun 22 2018 10:20 am0.0621,583
Jun 14 2018 12:45 pm0.0595,000
Jun 06 2018 04:30 pm0.051,109
May 17 2018 04:30 pm0.052,080
May 14 2018 04:30 pm0.054,106
May 04 2018 12:20 pm0.05473
May 04 2018 10:20 am0.0513,846
May 04 2018 10:20 am0.053,694
Apr 26 2018 04:30 pm0.054,056
Apr 23 2018 04:10 pm0.051,229
Apr 23 2018 12:45 pm0.0516,940
Apr 20 2018 10:04 am0.05588
Apr 04 2018 09:32 am0.04629
Mar 08 2018 04:00 pm0.045,860
Mar 07 2018 11:20 am0.04946
Mar 07 2018 11:00 am0.046,832
Feb 20 2018 02:06 am0.051,182
Feb 13 2018 08:30 am0.0425,738
Jan 23 2018 10:25 am0.04193
Dec 19 2017 09:07 am0.042,741
Dec 14 2017 03:50 pm0.041,040
Dec 14 2017 03:50 pm0.044,726
Dec 12 2017 11:20 am0.052,808
Dec 12 2017 09:45 am0.04728
Dec 12 2017 09:45 am0.0414,485
Dec 08 2017 09:00 am0.042,585
Dec 05 2017 12:00 pm0.047,000
Dec 04 2017 02:55 pm0.0419,574
Nov 22 2017 04:20 pm0.045,172
Nov 20 2017 04:20 pm0.045,873
Nov 14 2017 12:14 pm0.044,109
Nov 14 2017 09:45 am0.05256,500
Nov 02 2017 03:58 pm0.04740
Oct 27 2017 01:30 pm0.041,620
Oct 25 2017 11:15 am0.04551
Oct 24 2017 12:31 pm0.056,805
Oct 24 2017 11:30 am0.042,892
Oct 24 2017 11:30 am0.04548
Oct 18 2017 03:20 pm0.043,720
Oct 18 2017 03:20 pm0.041,957
Oct 18 2017 03:20 pm0.044,831
Sep 29 2017 01:49 pm0.041,958
Sep 26 2017 12:40 pm0.03783
Sep 12 2017 10:05 am0.168,406
Sep 08 2017 09:55 am0.153,405
Sep 07 2017 09:38 am0.16100,000
Aug 29 2017 10:00 am0.154,698
Aug 18 2017 01:39 pm0.154,847
Aug 04 2017 04:30 pm0.15940
Jul 28 2017 11:37 am0.15635
Jul 19 2017 01:35 pm0.152,716
Jul 18 2017 03:40 pm0.154,726
Jul 18 2017 03:40 pm0.151,958
Jul 14 2017 12:04 pm0.1561,532
Jul 11 2017 10:55 am0.152,115
Jun 20 2017 02:30 pm0.153,680
Jun 19 2017 03:40 pm0.151,371
Jun 19 2017 03:40 pm0.15946
May 16 2017 02:47 pm0.1510,390
May 15 2017 04:30 pm0.155,874
Apr 21 2017 03:58 pm0.15343
Apr 12 2017 03:10 pm0.15587
Apr 12 2017 03:10 pm0.154,610
Apr 12 2017 03:10 pm0.15473
Mar 30 2017 08:05 am0.151,191
Mar 29 2017 12:16 pm0.1525,000
Mar 23 2017 11:28 am0.12503,973
Mar 23 2017 11:03 am0.12550,000
Mar 22 2017 09:22 am0.1228,370
Mar 14 2017 03:25 pm0.126,379
Mar 08 2017 04:05 pm0.126,820
Mar 07 2017 04:15 pm0.1231,710
Mar 07 2017 08:35 am0.123,694
Mar 01 2017 04:30 pm0.123,915
Mar 01 2017 04:30 pm0.121,763
Mar 01 2017 04:30 pm0.125,011
Mar 01 2017 04:30 pm0.125,011
Mar 01 2017 04:30 pm0.12237
Feb 28 2017 03:25 pm0.123,406
Feb 23 2017 04:22 pm0.12662
Feb 20 2017 11:50 am0.12708
Feb 20 2017 10:02 am0.123,133
Feb 09 2017 03:58 pm0.12783
Feb 09 2017 03:58 pm0.121,175
Feb 02 2017 02:25 pm0.103,333
Feb 01 2017 04:30 pm0.1212,420
Jan 26 2017 03:40 pm0.123,915
Jan 26 2017 03:40 pm0.121,566
Jan 16 2017 08:08 am0.123,915
Jan 09 2017 11:00 am0.129,450
Jan 09 2017 11:00 am0.129,565
Dec 16 2016 05:14 pm0.127,849
Dec 09 2016 01:55 pm0.12488
Dec 06 2016 09:15 am0.121,307
Dec 05 2016 11:12 am0.12980
Nov 29 2016 03:00 pm0.12311
Nov 10 2016 09:45 am0.1217,856
Nov 09 2016 03:02 pm0.121,566
Nov 01 2016 01:55 pm0.1216,834
Oct 28 2016 10:00 am0.1550,000
Oct 27 2016 03:10 pm0.131,986
Oct 26 2016 03:54 pm0.1212,064
Oct 24 2016 03:52 pm0.123,544
Oct 19 2016 11:10 am0.12490
Oct 14 2016 01:48 pm0.12473
Oct 11 2016 03:35 pm0.122,311
Oct 10 2016 03:22 pm0.1223,824
Oct 07 2016 03:55 pm0.12898
Sep 21 2016 04:20 pm0.1219,865
Sep 13 2016 12:00 pm0.106,850
Sep 13 2016 09:30 am0.1224,482
Sep 12 2016 11:08 am0.12392
Sep 01 2016 02:45 pm0.121,796
Aug 17 2016 03:16 pm0.1214,392
Aug 16 2016 09:42 am0.1217,813
Aug 12 2016 04:10 pm0.1242,164
Aug 08 2016 08:36 am0.129,788
Jul 19 2016 10:36 am0.127,278
Jun 23 2016 04:43 pm0.127,335
Jun 22 2016 10:16 am0.1210,766
Apr 20 2016 02:50 pm0.116,178
Apr 13 2016 02:20 pm0.104,489
Apr 12 2016 04:55 pm0.10345,966
Mar 29 2016 04:10 pm0.1011,173
Mar 29 2016 04:10 pm0.1062,112
Mar 24 2016 03:35 pm0.1014,868
Mar 21 2016 12:30 pm0.1062,112
Mar 11 2016 11:34 am0.10233,392
Mar 10 2016 09:25 am0.10233,392
Mar 08 2016 11:40 am0.15177,664
Mar 02 2016 04:20 pm0.1513,182
Feb 26 2016 04:10 pm0.127,539
Feb 26 2016 04:10 pm0.123,915
Feb 24 2016 04:12 pm0.124,894
Feb 24 2016 04:12 pm0.128,222
Feb 24 2016 04:12 pm0.122,786
Feb 23 2016 04:50 pm0.1083,253
Feb 18 2016 04:50 pm0.10247,736
Feb 04 2016 05:00 pm0.1012,409
Jan 29 2016 03:25 pm0.10145,208
Jan 26 2016 04:40 pm0.1019,264
Jan 22 2016 04:35 pm0.1011,065
Jan 19 2016 03:40 pm0.10235,337
Jan 18 2016 05:10 pm0.1080,371
Jan 15 2016 02:20 pm0.154,458
Jan 14 2016 04:30 pm0.1093,310
Jan 13 2016 01:30 pm0.1025,609
Jan 11 2016 04:55 pm0.1025,179
Dec 31 2015 05:00 pm0.102,971
Dec 30 2015 04:55 pm0.101,802
Dec 23 2015 04:05 pm0.107,389
Dec 10 2015 05:25 pm0.10193,698
Dec 02 2015 09:39 am2.251,182
Nov 30 2015 11:37 am2.253,523
Nov 27 2015 10:59 am2.3016,020
Nov 24 2015 03:55 pm2.303,386
Nov 24 2015 03:55 pm2.304,698
Nov 20 2015 05:10 pm2.306,268
Nov 19 2015 09:12 am2.253,693
Nov 18 2015 04:36 pm2.253,602
Nov 18 2015 04:07 pm2.25750
Nov 16 2015 04:43 pm2.2520,151
Nov 16 2015 04:36 pm2.251,958
Nov 13 2015 10:46 am2.251,175
Nov 10 2015 09:05 am2.252,585
Sep 15 2015 12:09 pm2.4510,000
Sep 14 2015 09:26 am2.4011,026
Sep 11 2015 05:05 pm2.4518,254
Sep 11 2015 03:42 pm2.4030,754
Sep 11 2015 03:16 pm2.4510,000
Sep 11 2015 03:16 pm2.4515,000
Sep 09 2015 12:42 pm2.402,765
Sep 09 2015 08:00 am2.4528,519
Sep 08 2015 12:00 pm2.4525,000
Sep 03 2015 11:50 am2.4095
Sep 02 2015 09:43 am2.3510,000
Aug 28 2015 11:20 am2.4010,000
Aug 27 2015 04:45 pm2.357,530
Aug 27 2015 04:30 pm2.357,530
Aug 24 2015 10:35 am2.3523,807
Aug 21 2015 04:35 pm2.356,264
Aug 21 2015 01:30 pm2.359,943
Aug 20 2015 12:05 pm2.3525,000
Aug 19 2015 04:21 pm2.40709
Aug 19 2015 04:21 pm2.401,683
Aug 13 2015 04:44 pm2.3512,392
Aug 12 2015 10:49 am2.358,381
Aug 10 2015 02:42 pm2.404,800
Aug 05 2015 08:51 am2.356,279
Jul 28 2015 11:14 am2.381,783
Jul 27 2015 04:55 pm2.408,652
Jul 27 2015 10:12 am2.386,500
Jul 23 2015 04:15 pm2.4010,000
Jul 23 2015 03:48 pm2.4010,000
Jul 23 2015 03:10 pm2.4020,616
Jul 23 2015 09:45 am2.3910,000
Jul 22 2015 12:04 pm2.382,621
Jul 14 2015 05:05 pm2.431,000
Jul 13 2015 12:59 pm2.45979
Jul 08 2015 03:16 pm2.4510,000
Jul 08 2015 03:11 pm2.453,381
Jul 08 2015 03:06 pm2.45619
Jun 26 2015 04:30 pm2.453,400
Jun 22 2015 05:06 pm2.452,650
Jun 19 2015 04:45 pm2.403,045
Jun 15 2015 04:11 pm2.4511,744
Jun 11 2015 04:38 pm2.451,276
Jun 09 2015 04:22 pm2.4517,081
Jun 02 2015 04:45 pm2.502,000
May 28 2015 11:15 am2.5017,697
May 26 2015 03:26 pm2.451,566
May 26 2015 02:01 pm2.451,418
May 25 2015 10:09 am2.506,500
May 22 2015 03:50 pm2.501,986
May 21 2015 04:56 pm2.5030,000
May 19 2015 04:35 pm2.504,000
May 19 2015 11:05 am2.5020,000
May 18 2015 04:22 pm2.451,418
May 14 2015 04:20 pm2.50709
May 08 2015 04:46 pm2.50946
May 07 2015 01:55 pm2.45783
May 06 2015 05:00 pm2.504,081
May 06 2015 03:25 pm2.452,690
May 05 2015 10:47 am2.502,025
May 05 2015 10:47 am2.557,500
Apr 28 2015 04:30 pm2.451,825
Apr 28 2015 08:26 am2.5520,536
Apr 27 2015 03:04 pm2.553,687
Apr 24 2015 12:30 pm2.5513,000
Apr 21 2015 10:55 am2.555,000
Apr 20 2015 12:15 pm2.552,000
Apr 17 2015 03:50 pm2.452,500
Apr 17 2015 12:33 pm2.5019,872
Apr 15 2015 04:35 pm2.452,955
Apr 15 2015 04:14 pm2.4510,000
Apr 14 2015 05:00 pm2.453,149
Apr 13 2015 05:25 pm2.457,500
Apr 13 2015 09:49 am2.453,803
Apr 10 2015 02:30 pm2.4520,000
Apr 10 2015 11:45 am2.451,640
Apr 10 2015 10:48 am2.4512,282
Apr 10 2015 10:47 am2.45478
Apr 10 2015 10:02 am2.451,200
Apr 10 2015 10:02 am2.4510,158
Apr 09 2015 04:41 pm2.404,348
Apr 09 2015 03:33 pm2.402,252
Apr 09 2015 12:00 pm2.407,000
Apr 08 2015 10:37 am2.451,500
Apr 08 2015 10:19 am2.458,500
Apr 07 2015 11:15 am2.452,000
Apr 07 2015 10:30 am2.456,263
Apr 07 2015 09:44 am2.451,592
Apr 01 2015 05:00 pm2.4515,659
Mar 31 2015 04:35 pm2.40653
Mar 31 2015 04:35 pm2.4014,157
Mar 26 2015 04:30 pm2.3529,201
Mar 26 2015 05:30 am2.404,777
Mar 24 2015 04:40 pm2.403,915
Mar 20 2015 03:29 pm2.3510,000
Mar 19 2015 03:42 am2.301,859
Mar 18 2015 04:48 pm2.301,371
Mar 13 2015 04:50 pm2.309,504
Mar 12 2015 05:00 pm2.301,175
Mar 12 2015 12:42 pm2.301,174
Mar 11 2015 04:50 pm2.3010,571
Mar 10 2015 04:51 pm2.308,246
Mar 06 2015 04:45 pm2.304,567
Mar 05 2015 05:00 pm2.303,780
Mar 05 2015 10:15 am2.302,310
Mar 04 2015 10:00 am2.30866
Mar 03 2015 04:35 pm2.302,955
Mar 02 2015 05:50 pm2.3028,851
Mar 02 2015 12:04 pm2.302,969
Mar 02 2015 11:21 am2.301,000
Mar 02 2015 10:26 am2.309,781
Mar 02 2015 10:22 am2.261,370
Feb 26 2015 03:44 pm2.3011,343
Feb 26 2015 03:33 pm2.303,299
Feb 26 2015 03:17 pm2.329,451
Feb 25 2015 04:50 pm2.261,182
Feb 24 2015 04:20 pm2.264,076
Feb 18 2015 04:45 pm2.251,300
Feb 17 2015 04:48 pm2.2513,498
Feb 17 2015 10:00 am2.25378
Feb 12 2015 03:07 pm2.2511,317
Feb 12 2015 08:30 am2.355,000
Feb 11 2015 02:21 pm2.251,958
Feb 11 2015 10:34 am2.231,006
Feb 10 2015 05:00 pm2.252,643
Feb 06 2015 05:05 pm2.206,077
Feb 05 2015 04:41 pm2.203,352
Feb 05 2015 03:46 pm2.2510,000
Feb 04 2015 08:41 am2.253,211
Feb 02 2015 02:08 pm2.303,876
Jan 29 2015 04:53 pm2.205,481
Jan 28 2015 11:15 am2.2311,683
Jan 27 2015 04:27 pm2.2510,000
Jan 27 2015 04:20 pm2.259,608
Jan 23 2015 04:30 pm2.252,512
Jan 23 2015 10:05 am2.255,000
Jan 22 2015 04:30 pm2.20578
Jan 22 2015 11:13 am2.253,915
Jan 21 2015 04:34 pm2.2015,659
Jan 20 2015 02:45 pm2.205,011
Jan 16 2015 11:05 am2.2510,113
Jan 13 2015 05:00 pm2.251,362
Jan 13 2015 04:00 pm2.254,500
Jan 13 2015 04:00 pm2.255,500
Jan 13 2015 01:00 pm2.261,547
Jan 12 2015 04:40 pm2.263,018
Jan 09 2015 09:29 am2.2015,000
Jan 08 2015 02:45 pm2.205,500
Jan 07 2015 02:40 pm2.159,960
Jan 07 2015 02:40 pm2.1515,000
Jan 07 2015 02:27 pm2.154,520
Dec 31 2014 10:20 am2.1010,000
Dec 31 2014 10:19 am2.0554,950
Dec 31 2014 10:18 am2.079,500
Dec 24 2014 11:00 am2.10300
Dec 24 2014 11:00 am1.854,426
Dec 22 2014 02:41 pm2.1011,200
Dec 22 2014 09:51 am2.202,937
Dec 22 2014 09:49 am2.106,444
Dec 18 2014 10:36 am2.1014,578
Dec 11 2014 11:03 am2.202,500
Dec 10 2014 05:00 pm2.10901
Dec 10 2014 08:46 am2.055,041
Dec 09 2014 04:30 pm2.10482
Dec 08 2014 05:14 pm2.102,032
Dec 08 2014 09:29 am2.201,000
Dec 05 2014 05:35 pm2.10406
Dec 05 2014 03:40 pm2.203,000
Dec 05 2014 10:15 am2.202,789
Dec 05 2014 10:14 am2.20402
Dec 05 2014 10:12 am2.209,309
Dec 03 2014 02:19 pm2.2010,000
Dec 02 2014 10:15 am2.35213,793
Dec 02 2014 10:00 am2.105,000
Nov 28 2014 05:00 pm2.4010,000
Nov 28 2014 05:00 pm2.401,586
Nov 26 2014 05:02 pm2.254,307
Nov 26 2014 04:55 pm2.259,136
Nov 24 2014 04:29 pm2.203,523
Nov 21 2014 01:47 pm2.20719
Nov 18 2014 03:07 pm2.356,000
Nov 18 2014 12:52 pm2.3520,000
Nov 18 2014 10:44 am2.3016,530
Nov 12 2014 12:12 pm2.357,439
Nov 12 2014 12:11 pm2.352,232
Nov 12 2014 11:50 am2.35300
Nov 11 2014 08:05 am2.3039,603
Nov 07 2014 10:56 am2.35600
Nov 06 2014 04:30 pm2.3015,397
Nov 06 2014 04:11 pm2.3511,836
Oct 30 2014 04:45 pm2.3511,722
Oct 30 2014 11:33 am2.2013,470
Oct 28 2014 05:19 pm2.352,000
Oct 21 2014 04:42 pm2.404,115
Oct 21 2014 02:07 pm2.353,908
Oct 16 2014 11:04 am2.403,547
Oct 16 2014 11:04 am2.4011,813
Oct 16 2014 09:53 am2.40392
Oct 14 2014 04:30 pm2.401,032
Oct 13 2014 05:09 pm2.403,720
Oct 10 2014 08:21 am2.409,000
Oct 09 2014 01:10 pm2.50946
Oct 09 2014 08:53 am2.4011,194
Oct 08 2014 03:59 pm2.403,500
Oct 06 2014 12:13 pm2.407,000
Oct 01 2014 12:23 pm2.405,995
Oct 01 2014 12:23 pm2.406,616
Oct 01 2014 12:01 pm2.501,000
Sep 25 2014 01:37 pm2.6011,533
Sep 24 2014 10:00 am2.302,306
Sep 24 2014 09:59 am2.302,306
Sep 23 2014 05:30 pm2.60431
Sep 23 2014 02:41 pm2.6011,908
Sep 17 2014 08:10 am2.605,224
Sep 16 2014 12:02 pm2.509,005
Sep 16 2014 08:15 am2.2571,745
Sep 11 2014 04:33 pm1.701,958
Sep 11 2014 03:15 pm2.251,478
Aug 28 2014 05:00 pm2.2530,000
Aug 28 2014 11:25 am2.252,000
Aug 25 2014 04:15 pm1.607,830
Aug 22 2014 04:38 pm1.601,030
Aug 20 2014 02:49 pm1.571,512
Aug 19 2014 09:25 am1.6046,642
Aug 18 2014 04:50 pm1.5533,500
Aug 15 2014 05:00 pm1.605,719
Aug 13 2014 04:02 pm1.55783
Aug 12 2014 04:37 pm1.60858
Aug 11 2014 04:15 pm1.601,616
Aug 08 2014 10:54 am1.571,566
Aug 07 2014 03:02 pm1.553,132
Aug 06 2014 11:38 am1.552,500
Aug 06 2014 11:38 am1.5511,125
Jul 30 2014 12:20 pm1.57986
Jul 29 2014 10:36 am1.602,581
Jul 28 2014 03:28 pm1.557,070
Jul 28 2014 02:15 pm1.552,836
Jul 24 2014 02:47 pm1.551,097
Jul 24 2014 12:32 pm1.55392
Jul 22 2014 04:07 pm1.501,400,000
Jul 17 2014 09:00 am1.566,850
Jul 15 2014 04:54 pm1.516,024
Jul 14 2014 11:35 am1.564,110
Jul 10 2014 03:27 pm1.5516,253
Jul 10 2014 10:13 am1.5213,747
Jul 04 2014 02:15 pm1.51833
Jul 03 2014 02:55 pm1.513,915
Jul 02 2014 05:20 pm1.512,797
Jun 27 2014 12:30 pm1.501,958
Jun 26 2014 05:05 pm1.501,348
Jun 24 2014 04:55 pm1.517,691
Jun 23 2014 04:45 pm1.515,597
Jun 18 2014 04:23 pm1.555,000
Jun 18 2014 11:34 am1.453,133
Jun 16 2014 04:44 pm1.512,301
Jun 16 2014 04:13 pm1.5520,000
Jun 12 2014 05:00 pm1.511,001
Jun 11 2014 04:30 pm1.503,432
Jun 05 2014 08:09 am1.455,558
May 30 2014 04:05 pm1.505,675
May 27 2014 04:30 pm1.452,855
May 27 2014 03:30 pm1.453,652
May 19 2014 05:05 pm1.45745
May 19 2014 11:22 am1.458,604
May 15 2014 04:50 pm1.4545,977
May 15 2014 02:20 pm1.456,380
May 15 2014 01:19 pm1.456,380
May 13 2014 05:00 pm1.45109,271
May 09 2014 11:43 am1.4510,954
May 08 2014 04:40 pm1.43275
May 08 2014 01:37 pm1.4343,929
May 07 2014 04:50 pm1.433,000
May 07 2014 11:52 am1.431,565
May 02 2014 01:21 pm1.43473
May 01 2014 04:45 pm1.435,285
Apr 30 2014 04:52 pm1.436,399
Apr 29 2014 04:15 pm1.4313,194
Apr 29 2014 02:23 pm1.436,380
Apr 25 2014 05:00 pm1.43897
Apr 24 2014 04:52 pm1.407,173
Apr 24 2014 04:51 pm1.4019,392
Apr 24 2014 04:48 pm1.401,590
Apr 24 2014 03:25 pm1.453,544
Apr 24 2014 02:45 pm1.401,096
Apr 22 2014 05:20 pm1.4024,544

News and Investor Alerts

Receive Altas Investments news/press releases by email

Sign Up

Dividend Payments

...