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Historic Share Prices No Longer applicable following Demerger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Altas Investments plc should note that historic share prices which have appeared on the NTR plc website in the past are no longer applicable following Demerger which took place on 25 November 2015.
Historic Data
Recent Trading
Select Start & End Dates*
* Page data will update automatically when the Display button is pressed.
Hi : €0.160 | Low : €0.010 for this period (26/02/2016 - 26/02/2021)
Date | Price | Volume |
---|---|---|
Feb 23 2021 09:00 am | 0.025 | 7,017 |
Feb 22 2021 02:30 am | 0.025 | 2,797 |
Feb 16 2021 12:30 pm | 0.028 | 5,148 |
Feb 08 2021 02:50 am | 0.028 | 7,088 |
Feb 05 2021 10:51 am | 0.028 | 300 |
Jan 26 2021 10:50 am | 0.025 | 471 |
Jan 13 2021 03:50 pm | 0.025 | 4,059 |
Dec 09 2020 02:00 pm | 0.025 | 1,957 |
Dec 04 2020 08:32 am | 0.025 | 813 |
Dec 04 2020 08:32 am | 0.025 | 1,365 |
Dec 01 2020 03:29 am | 0.025 | 946 |
Dec 01 2020 03:29 am | 0.025 | 1,896 |
Nov 20 2020 11:58 am | 0.025 | 12,160 |
Nov 20 2020 11:58 am | 0.025 | 392 |
Nov 16 2020 08:30 am | 0.025 | 3,914 |
Nov 11 2020 12:00 pm | 0.025 | 2,518 |
Nov 11 2020 12:00 pm | 0.025 | 588 |
Oct 15 2020 12:39 pm | 0.025 | 17,984 |
Aug 19 2020 04:27 pm | 0.025 | 3,694 |
Aug 05 2020 11:50 am | 0.025 | 314,686 |
Jul 23 2020 04:51 pm | 0.025 | 245 |
Jun 23 2020 03:10 pm | 0.025 | 8,493 |
Jun 23 2020 03:10 pm | 0.025 | 0 |
Jun 23 2020 03:10 pm | 0.025 | 7,750 |
Jun 23 2020 03:10 pm | 0.025 | 412 |
Jun 19 2020 02:42 pm | 0.021 | 5,481 |
Jun 18 2020 03:25 pm | 0.021 | 22,113 |
May 20 2020 03:07 pm | 0.021 | 653 |
May 20 2020 03:07 pm | 0.021 | 123,294 |
May 11 2020 08:30 am | 0.020 | 1,722 |
May 07 2020 07:53 am | 0.021 | 585 |
Mar 27 2020 11:26 am | 0.021 | 4,655 |
Mar 27 2020 11:26 am | 0.021 | 4,153 |
Mar 27 2020 11:26 am | 0.021 | 2,411 |
Mar 27 2020 11:26 am | 0.021 | 157 |
Mar 27 2020 11:26 am | 0.021 | 3,781 |
Mar 04 2020 03:19 am | 0.021 | 12,594 |
Mar 04 2020 03:18 am | 0.021 | 4,726 |
Feb 20 2020 10:18 am | 0.025 | 588 |
Feb 19 2020 03:48 am | 0.021 | 1,335 |
Feb 12 2020 03:33 pm | 0.021 | 8,849 |
Feb 11 2020 03:23 pm | 0.021 | 10,685 |
Jan 22 2020 10:00 am | 0.021 | 3,570 |
Jan 16 2020 03:19 pm | 0.022 | 4,231 |
Dec 18 2019 11:39 am | 0.020 | 23,488 |
Dec 09 2019 04:11 am | 0.022 | 27,616 |
Dec 09 2019 04:11 am | 0.022 | 18,400 |
Dec 05 2019 11:04 am | 0.022 | 531 |
Dec 03 2019 03:20 am | 0.022 | 32,545 |
Nov 29 2019 02:06 am | 0.020 | 709 |
Nov 28 2019 10:08 am | 0.022 | 614 |
Nov 14 2019 02:15 pm | 0.022 | 10,962 |
Nov 13 2019 04:54 pm | 0.022 | 800 |
Nov 06 2019 02:33 pm | 0.020 | 6,263 |
Nov 06 2019 11:50 am | 0.022 | 1,175 |
Oct 30 2019 11:10 am | 0.022 | 140 |
Oct 30 2019 10:50 am | 0.020 | 7,874 |
Oct 24 2019 01:00 pm | 0.022 | 1,202 |
Oct 18 2019 10:30 am | 0.022 | 3,226 |
Oct 16 2019 08:04 am | 0.022 | 47,251 |
Oct 16 2019 08:04 am | 0.022 | 3,951 |
Oct 02 2019 03:55 pm | 0.022 | 1,229 |
Sep 20 2019 08:18 am | 0.022 | 549 |
Sep 17 2019 03:20 pm | 0.021 | 5,934 |
Aug 22 2019 03:45 pm | 0.021 | 490 |
Aug 01 2019 03:45 pm | 0.021 | 471 |
Jul 30 2019 03:48 pm | 0.021 | 3,855 |
Jul 15 2019 03:00 pm | 0.021 | 3,720 |
Jul 15 2019 03:00 pm | 0.021 | 63 |
Jul 12 2019 04:13 pm | 0.021 | 1,417 |
Jul 09 2019 03:30 pm | 0.021 | 3,132 |
Jul 03 2019 02:45 pm | 0.021 | 33,396 |
Jul 01 2019 10:17 am | 0.020 | 1,040 |
Jun 21 2019 04:10 pm | 0.021 | 7,634 |
Jun 12 2019 03:52 pm | 0.021 | 44,510 |
Jun 10 2019 03:53 pm | 0.016 | 19,175 |
Apr 30 2019 03:00 pm | 0.015 | 705 |
Apr 30 2019 03:00 pm | 0.015 | 25 |
Apr 30 2019 03:00 pm | 0.015 | 4,307 |
Apr 30 2019 03:00 pm | 0.015 | 4,268 |
Apr 24 2019 02:25 pm | 0.015 | 2,161 |
Apr 11 2019 11:37 am | 0.020 | 8,111 |
Mar 11 2019 09:30 am | 0.010 | 1,884 |
Feb 26 2019 12:05 pm | 0.015 | 12,500 |
Feb 26 2019 12:03 pm | 0.015 | 12,500 |
Feb 21 2019 03:11 pm | 0.015 | 2,506 |
Feb 08 2019 08:35 am | 0.015 | 979 |
Jan 15 2019 11:30 am | 0.015 | 1,848 |
Dec 14 2018 03:40 pm | 0.015 | 2,675 |
Dec 11 2018 02:40 pm | 0.015 | 1,136 |
Dec 06 2018 04:22 pm | 0.015 | 1,957 |
Nov 29 2018 04:12 pm | 0.010 | 9,451 |
Oct 25 2018 10:58 am | 0.070 | 23,626 |
Oct 23 2018 02:18 pm | 0.070 | 2,125 |
Oct 23 2018 02:18 pm | 0.070 | 232 |
Oct 11 2018 02:19 pm | 0.070 | 391 |
Oct 04 2018 04:00 pm | 0.060 | 41,565 |
Sep 27 2018 03:35 pm | 0.060 | 10,296 |
Sep 27 2018 09:15 am | 0.070 | 150,880 |
Sep 18 2018 03:20 pm | 0.055 | 7,830 |
Sep 07 2018 08:00 am | 0.050 | 13,915 |
Aug 22 2018 04:08 pm | 0.050 | 7,088 |
Aug 22 2018 04:08 pm | 0.050 | 431 |
Aug 17 2018 03:55 pm | 0.050 | 1,958 |
Aug 14 2018 02:30 pm | 0.050 | 451 |
Aug 10 2018 08:43 am | 0.040 | 334 |
Aug 02 2018 03:35 pm | 0.050 | 2,217 |
Jul 26 2018 04:30 pm | 0.050 | 3,680 |
Jul 26 2018 04:30 pm | 0.050 | 520 |
Jul 26 2018 04:30 pm | 0.050 | 4,489 |
Jul 26 2018 11:10 am | 0.050 | 1,984 |
Jul 06 2018 10:47 am | 0.050 | 6,374 |
Jun 22 2018 10:20 am | 0.055 | 21,583 |
Jun 14 2018 12:45 pm | 0.045 | 95,000 |
Jun 06 2018 04:30 pm | 0.045 | 1,109 |
May 17 2018 04:30 pm | 0.045 | 2,080 |
May 14 2018 04:30 pm | 0.045 | 4,106 |
May 04 2018 12:20 pm | 0.050 | 473 |
May 04 2018 10:20 am | 0.045 | 13,846 |
May 04 2018 10:20 am | 0.045 | 3,694 |
Apr 26 2018 04:30 pm | 0.045 | 4,056 |
Apr 23 2018 04:10 pm | 0.045 | 1,229 |
Apr 23 2018 12:45 pm | 0.045 | 16,940 |
Apr 20 2018 10:04 am | 0.045 | 588 |
Apr 04 2018 09:32 am | 0.040 | 629 |
Mar 08 2018 04:00 pm | 0.040 | 5,860 |
Mar 07 2018 11:20 am | 0.040 | 946 |
Mar 07 2018 11:00 am | 0.040 | 6,832 |
Feb 20 2018 02:06 am | 0.050 | 1,182 |
Feb 13 2018 08:30 am | 0.040 | 25,738 |
Jan 23 2018 10:25 am | 0.040 | 193 |
Dec 19 2017 09:07 am | 0.040 | 2,741 |
Dec 14 2017 03:50 pm | 0.040 | 1,040 |
Dec 14 2017 03:50 pm | 0.040 | 4,726 |
Dec 12 2017 11:20 am | 0.050 | 2,808 |
Dec 12 2017 09:45 am | 0.040 | 728 |
Dec 12 2017 09:45 am | 0.040 | 14,485 |
Dec 08 2017 09:00 am | 0.040 | 2,585 |
Dec 05 2017 12:00 pm | 0.040 | 7,000 |
Dec 04 2017 02:55 pm | 0.040 | 19,574 |
Nov 22 2017 04:20 pm | 0.040 | 5,172 |
Nov 20 2017 04:20 pm | 0.040 | 5,873 |
Nov 14 2017 12:14 pm | 0.040 | 4,109 |
Nov 14 2017 09:45 am | 0.050 | 256,500 |
Nov 02 2017 03:58 pm | 0.040 | 740 |
Oct 27 2017 01:30 pm | 0.040 | 1,620 |
Oct 25 2017 11:15 am | 0.040 | 551 |
Oct 24 2017 12:31 pm | 0.050 | 6,805 |
Oct 24 2017 11:30 am | 0.040 | 2,892 |
Oct 24 2017 11:30 am | 0.040 | 548 |
Oct 18 2017 03:20 pm | 0.040 | 3,720 |
Oct 18 2017 03:20 pm | 0.040 | 1,957 |
Oct 18 2017 03:20 pm | 0.040 | 4,831 |
Sep 29 2017 01:49 pm | 0.040 | 1,958 |
Sep 26 2017 12:40 pm | 0.030 | 783 |
Sep 12 2017 10:05 am | 0.160 | 8,406 |
Sep 08 2017 09:55 am | 0.150 | 3,405 |
Sep 07 2017 09:38 am | 0.160 | 100,000 |
Aug 29 2017 10:00 am | 0.150 | 4,698 |
Aug 18 2017 01:39 pm | 0.150 | 4,847 |
Aug 04 2017 04:30 pm | 0.150 | 940 |
Jul 28 2017 11:37 am | 0.150 | 635 |
Jul 19 2017 01:35 pm | 0.150 | 2,716 |
Jul 18 2017 03:40 pm | 0.150 | 4,726 |
Jul 18 2017 03:40 pm | 0.150 | 1,958 |
Jul 14 2017 12:04 pm | 0.150 | 61,532 |
Jul 11 2017 10:55 am | 0.150 | 2,115 |
Jun 20 2017 02:30 pm | 0.150 | 3,680 |
Jun 19 2017 03:40 pm | 0.150 | 1,371 |
Jun 19 2017 03:40 pm | 0.150 | 946 |
May 16 2017 02:47 pm | 0.150 | 10,390 |
May 15 2017 04:30 pm | 0.150 | 5,874 |
Apr 21 2017 03:58 pm | 0.150 | 343 |
Apr 12 2017 03:10 pm | 0.150 | 587 |
Apr 12 2017 03:10 pm | 0.150 | 4,610 |
Apr 12 2017 03:10 pm | 0.150 | 473 |
Mar 30 2017 08:05 am | 0.150 | 1,191 |
Mar 29 2017 12:16 pm | 0.150 | 25,000 |
Mar 23 2017 11:28 am | 0.123 | 503,973 |
Mar 23 2017 11:03 am | 0.120 | 550,000 |
Mar 22 2017 09:22 am | 0.120 | 28,370 |
Mar 14 2017 03:25 pm | 0.120 | 6,379 |
Mar 08 2017 04:05 pm | 0.120 | 6,820 |
Mar 07 2017 04:15 pm | 0.120 | 31,710 |
Mar 07 2017 08:35 am | 0.120 | 3,694 |
Mar 01 2017 04:30 pm | 0.120 | 3,915 |
Mar 01 2017 04:30 pm | 0.120 | 1,763 |
Mar 01 2017 04:30 pm | 0.120 | 5,011 |
Mar 01 2017 04:30 pm | 0.120 | 5,011 |
Mar 01 2017 04:30 pm | 0.120 | 237 |
Feb 28 2017 03:25 pm | 0.120 | 3,406 |
Feb 23 2017 04:22 pm | 0.120 | 662 |
Feb 20 2017 11:50 am | 0.120 | 708 |
Feb 20 2017 10:02 am | 0.120 | 3,133 |
Feb 09 2017 03:58 pm | 0.120 | 783 |
Feb 09 2017 03:58 pm | 0.120 | 1,175 |
Feb 02 2017 02:25 pm | 0.100 | 3,333 |
Feb 01 2017 04:30 pm | 0.120 | 12,420 |
Jan 26 2017 03:40 pm | 0.120 | 3,915 |
Jan 26 2017 03:40 pm | 0.120 | 1,566 |
Jan 16 2017 08:08 am | 0.120 | 3,915 |
Jan 09 2017 11:00 am | 0.120 | 9,450 |
Jan 09 2017 11:00 am | 0.120 | 9,565 |
Dec 16 2016 05:14 pm | 0.120 | 7,849 |
Dec 09 2016 01:55 pm | 0.120 | 488 |
Dec 06 2016 09:15 am | 0.120 | 1,307 |
Dec 05 2016 11:12 am | 0.120 | 980 |
Nov 29 2016 03:00 pm | 0.120 | 311 |
Nov 10 2016 09:45 am | 0.120 | 17,856 |
Nov 09 2016 03:02 pm | 0.120 | 1,566 |
Nov 01 2016 01:55 pm | 0.120 | 16,834 |
Oct 28 2016 10:00 am | 0.150 | 50,000 |
Oct 27 2016 03:10 pm | 0.130 | 1,986 |
Oct 26 2016 03:54 pm | 0.120 | 12,064 |
Oct 24 2016 03:52 pm | 0.120 | 3,544 |
Oct 19 2016 11:10 am | 0.120 | 490 |
Oct 14 2016 01:48 pm | 0.120 | 473 |
Oct 11 2016 03:35 pm | 0.120 | 2,311 |
Oct 10 2016 03:22 pm | 0.120 | 23,824 |
Oct 07 2016 03:55 pm | 0.120 | 898 |
Sep 21 2016 04:20 pm | 0.120 | 19,865 |
Sep 13 2016 12:00 pm | 0.100 | 6,850 |
Sep 13 2016 09:30 am | 0.120 | 24,482 |
Sep 12 2016 11:08 am | 0.120 | 392 |
Sep 01 2016 02:45 pm | 0.120 | 1,796 |
Aug 17 2016 03:16 pm | 0.120 | 14,392 |
Aug 16 2016 09:42 am | 0.120 | 17,813 |
Aug 12 2016 04:10 pm | 0.120 | 42,164 |
Aug 08 2016 08:36 am | 0.120 | 9,788 |
Jul 19 2016 10:36 am | 0.120 | 7,278 |
Jun 23 2016 04:43 pm | 0.120 | 7,335 |
Jun 22 2016 10:16 am | 0.120 | 10,766 |
Apr 20 2016 02:50 pm | 0.110 | 6,178 |
Apr 13 2016 02:20 pm | 0.100 | 4,489 |
Apr 12 2016 04:55 pm | 0.100 | 345,966 |
Mar 29 2016 04:10 pm | 0.100 | 11,173 |
Mar 29 2016 04:10 pm | 0.100 | 62,112 |
Mar 24 2016 03:35 pm | 0.100 | 14,868 |
Mar 21 2016 12:30 pm | 0.100 | 62,112 |
Mar 11 2016 11:34 am | 0.100 | 233,392 |
Mar 10 2016 09:25 am | 0.100 | 233,392 |
Mar 08 2016 11:40 am | 0.150 | 177,664 |
Mar 02 2016 04:20 pm | 0.150 | 13,182 |
Feb 26 2016 04:10 pm | 0.120 | 7,539 |
Feb 26 2016 04:10 pm | 0.120 | 3,915 |