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Historic Share Prices No Longer applicable following Demerger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Altas Investments plc should note that historic share prices which have appeared on the NTR plc website in the past are no longer applicable following Demerger which took place on 25 November 2015.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 : €0.160 | Low : €0.010 for this period (26/02/2016 - 26/02/2021)

DatePriceVolume
Feb 23 2021 09:00 am0.0257,017
Feb 22 2021 02:30 am0.0252,797
Feb 16 2021 12:30 pm0.0285,148
Feb 08 2021 02:50 am0.0287,088
Feb 05 2021 10:51 am0.028300
Jan 26 2021 10:50 am0.025471
Jan 13 2021 03:50 pm0.0254,059
Dec 09 2020 02:00 pm0.0251,957
Dec 04 2020 08:32 am0.025813
Dec 04 2020 08:32 am0.0251,365
Dec 01 2020 03:29 am0.025946
Dec 01 2020 03:29 am0.0251,896
Nov 20 2020 11:58 am0.02512,160
Nov 20 2020 11:58 am0.025392
Nov 16 2020 08:30 am0.0253,914
Nov 11 2020 12:00 pm0.0252,518
Nov 11 2020 12:00 pm0.025588
Oct 15 2020 12:39 pm0.02517,984
Aug 19 2020 04:27 pm0.0253,694
Aug 05 2020 11:50 am0.025314,686
Jul 23 2020 04:51 pm0.025245
Jun 23 2020 03:10 pm0.0258,493
Jun 23 2020 03:10 pm0.0250
Jun 23 2020 03:10 pm0.0257,750
Jun 23 2020 03:10 pm0.025412
Jun 19 2020 02:42 pm0.0215,481
Jun 18 2020 03:25 pm0.02122,113
May 20 2020 03:07 pm0.021653
May 20 2020 03:07 pm0.021123,294
May 11 2020 08:30 am0.0201,722
May 07 2020 07:53 am0.021585
Mar 27 2020 11:26 am0.0214,655
Mar 27 2020 11:26 am0.0214,153
Mar 27 2020 11:26 am0.0212,411
Mar 27 2020 11:26 am0.021157
Mar 27 2020 11:26 am0.0213,781
Mar 04 2020 03:19 am0.02112,594
Mar 04 2020 03:18 am0.0214,726
Feb 20 2020 10:18 am0.025588
Feb 19 2020 03:48 am0.0211,335
Feb 12 2020 03:33 pm0.0218,849
Feb 11 2020 03:23 pm0.02110,685
Jan 22 2020 10:00 am0.0213,570
Jan 16 2020 03:19 pm0.0224,231
Dec 18 2019 11:39 am0.02023,488
Dec 09 2019 04:11 am0.02227,616
Dec 09 2019 04:11 am0.02218,400
Dec 05 2019 11:04 am0.022531
Dec 03 2019 03:20 am0.02232,545
Nov 29 2019 02:06 am0.020709
Nov 28 2019 10:08 am0.022614
Nov 14 2019 02:15 pm0.02210,962
Nov 13 2019 04:54 pm0.022800
Nov 06 2019 02:33 pm0.0206,263
Nov 06 2019 11:50 am0.0221,175
Oct 30 2019 11:10 am0.022140
Oct 30 2019 10:50 am0.0207,874
Oct 24 2019 01:00 pm0.0221,202
Oct 18 2019 10:30 am0.0223,226
Oct 16 2019 08:04 am0.02247,251
Oct 16 2019 08:04 am0.0223,951
Oct 02 2019 03:55 pm0.0221,229
Sep 20 2019 08:18 am0.022549
Sep 17 2019 03:20 pm0.0215,934
Aug 22 2019 03:45 pm0.021490
Aug 01 2019 03:45 pm0.021471
Jul 30 2019 03:48 pm0.0213,855
Jul 15 2019 03:00 pm0.0213,720
Jul 15 2019 03:00 pm0.02163
Jul 12 2019 04:13 pm0.0211,417
Jul 09 2019 03:30 pm0.0213,132
Jul 03 2019 02:45 pm0.02133,396
Jul 01 2019 10:17 am0.0201,040
Jun 21 2019 04:10 pm0.0217,634
Jun 12 2019 03:52 pm0.02144,510
Jun 10 2019 03:53 pm0.01619,175
Apr 30 2019 03:00 pm0.015705
Apr 30 2019 03:00 pm0.01525
Apr 30 2019 03:00 pm0.0154,307
Apr 30 2019 03:00 pm0.0154,268
Apr 24 2019 02:25 pm0.0152,161
Apr 11 2019 11:37 am0.0208,111
Mar 11 2019 09:30 am0.0101,884
Feb 26 2019 12:05 pm0.01512,500
Feb 26 2019 12:03 pm0.01512,500
Feb 21 2019 03:11 pm0.0152,506
Feb 08 2019 08:35 am0.015979
Jan 15 2019 11:30 am0.0151,848
Dec 14 2018 03:40 pm0.0152,675
Dec 11 2018 02:40 pm0.0151,136
Dec 06 2018 04:22 pm0.0151,957
Nov 29 2018 04:12 pm0.0109,451
Oct 25 2018 10:58 am0.07023,626
Oct 23 2018 02:18 pm0.0702,125
Oct 23 2018 02:18 pm0.070232
Oct 11 2018 02:19 pm0.070391
Oct 04 2018 04:00 pm0.06041,565
Sep 27 2018 03:35 pm0.06010,296
Sep 27 2018 09:15 am0.070150,880
Sep 18 2018 03:20 pm0.0557,830
Sep 07 2018 08:00 am0.05013,915
Aug 22 2018 04:08 pm0.0507,088
Aug 22 2018 04:08 pm0.050431
Aug 17 2018 03:55 pm0.0501,958
Aug 14 2018 02:30 pm0.050451
Aug 10 2018 08:43 am0.040334
Aug 02 2018 03:35 pm0.0502,217
Jul 26 2018 04:30 pm0.0503,680
Jul 26 2018 04:30 pm0.050520
Jul 26 2018 04:30 pm0.0504,489
Jul 26 2018 11:10 am0.0501,984
Jul 06 2018 10:47 am0.0506,374
Jun 22 2018 10:20 am0.05521,583
Jun 14 2018 12:45 pm0.04595,000
Jun 06 2018 04:30 pm0.0451,109
May 17 2018 04:30 pm0.0452,080
May 14 2018 04:30 pm0.0454,106
May 04 2018 12:20 pm0.050473
May 04 2018 10:20 am0.04513,846
May 04 2018 10:20 am0.0453,694
Apr 26 2018 04:30 pm0.0454,056
Apr 23 2018 04:10 pm0.0451,229
Apr 23 2018 12:45 pm0.04516,940
Apr 20 2018 10:04 am0.045588
Apr 04 2018 09:32 am0.040629
Mar 08 2018 04:00 pm0.0405,860
Mar 07 2018 11:20 am0.040946
Mar 07 2018 11:00 am0.0406,832
Feb 20 2018 02:06 am0.0501,182
Feb 13 2018 08:30 am0.04025,738
Jan 23 2018 10:25 am0.040193
Dec 19 2017 09:07 am0.0402,741
Dec 14 2017 03:50 pm0.0401,040
Dec 14 2017 03:50 pm0.0404,726
Dec 12 2017 11:20 am0.0502,808
Dec 12 2017 09:45 am0.040728
Dec 12 2017 09:45 am0.04014,485
Dec 08 2017 09:00 am0.0402,585
Dec 05 2017 12:00 pm0.0407,000
Dec 04 2017 02:55 pm0.04019,574
Nov 22 2017 04:20 pm0.0405,172
Nov 20 2017 04:20 pm0.0405,873
Nov 14 2017 12:14 pm0.0404,109
Nov 14 2017 09:45 am0.050256,500
Nov 02 2017 03:58 pm0.040740
Oct 27 2017 01:30 pm0.0401,620
Oct 25 2017 11:15 am0.040551
Oct 24 2017 12:31 pm0.0506,805
Oct 24 2017 11:30 am0.0402,892
Oct 24 2017 11:30 am0.040548
Oct 18 2017 03:20 pm0.0403,720
Oct 18 2017 03:20 pm0.0401,957
Oct 18 2017 03:20 pm0.0404,831
Sep 29 2017 01:49 pm0.0401,958
Sep 26 2017 12:40 pm0.030783
Sep 12 2017 10:05 am0.1608,406
Sep 08 2017 09:55 am0.1503,405
Sep 07 2017 09:38 am0.160100,000
Aug 29 2017 10:00 am0.1504,698
Aug 18 2017 01:39 pm0.1504,847
Aug 04 2017 04:30 pm0.150940
Jul 28 2017 11:37 am0.150635
Jul 19 2017 01:35 pm0.1502,716
Jul 18 2017 03:40 pm0.1504,726
Jul 18 2017 03:40 pm0.1501,958
Jul 14 2017 12:04 pm0.15061,532
Jul 11 2017 10:55 am0.1502,115
Jun 20 2017 02:30 pm0.1503,680
Jun 19 2017 03:40 pm0.1501,371
Jun 19 2017 03:40 pm0.150946
May 16 2017 02:47 pm0.15010,390
May 15 2017 04:30 pm0.1505,874
Apr 21 2017 03:58 pm0.150343
Apr 12 2017 03:10 pm0.150587
Apr 12 2017 03:10 pm0.1504,610
Apr 12 2017 03:10 pm0.150473
Mar 30 2017 08:05 am0.1501,191
Mar 29 2017 12:16 pm0.15025,000
Mar 23 2017 11:28 am0.123503,973
Mar 23 2017 11:03 am0.120550,000
Mar 22 2017 09:22 am0.12028,370
Mar 14 2017 03:25 pm0.1206,379
Mar 08 2017 04:05 pm0.1206,820
Mar 07 2017 04:15 pm0.12031,710
Mar 07 2017 08:35 am0.1203,694
Mar 01 2017 04:30 pm0.1203,915
Mar 01 2017 04:30 pm0.1201,763
Mar 01 2017 04:30 pm0.1205,011
Mar 01 2017 04:30 pm0.1205,011
Mar 01 2017 04:30 pm0.120237
Feb 28 2017 03:25 pm0.1203,406
Feb 23 2017 04:22 pm0.120662
Feb 20 2017 11:50 am0.120708
Feb 20 2017 10:02 am0.1203,133
Feb 09 2017 03:58 pm0.120783
Feb 09 2017 03:58 pm0.1201,175
Feb 02 2017 02:25 pm0.1003,333
Feb 01 2017 04:30 pm0.12012,420
Jan 26 2017 03:40 pm0.1203,915
Jan 26 2017 03:40 pm0.1201,566
Jan 16 2017 08:08 am0.1203,915
Jan 09 2017 11:00 am0.1209,450
Jan 09 2017 11:00 am0.1209,565
Dec 16 2016 05:14 pm0.1207,849
Dec 09 2016 01:55 pm0.120488
Dec 06 2016 09:15 am0.1201,307
Dec 05 2016 11:12 am0.120980
Nov 29 2016 03:00 pm0.120311
Nov 10 2016 09:45 am0.12017,856
Nov 09 2016 03:02 pm0.1201,566
Nov 01 2016 01:55 pm0.12016,834
Oct 28 2016 10:00 am0.15050,000
Oct 27 2016 03:10 pm0.1301,986
Oct 26 2016 03:54 pm0.12012,064
Oct 24 2016 03:52 pm0.1203,544
Oct 19 2016 11:10 am0.120490
Oct 14 2016 01:48 pm0.120473
Oct 11 2016 03:35 pm0.1202,311
Oct 10 2016 03:22 pm0.12023,824
Oct 07 2016 03:55 pm0.120898
Sep 21 2016 04:20 pm0.12019,865
Sep 13 2016 12:00 pm0.1006,850
Sep 13 2016 09:30 am0.12024,482
Sep 12 2016 11:08 am0.120392
Sep 01 2016 02:45 pm0.1201,796
Aug 17 2016 03:16 pm0.12014,392
Aug 16 2016 09:42 am0.12017,813
Aug 12 2016 04:10 pm0.12042,164
Aug 08 2016 08:36 am0.1209,788
Jul 19 2016 10:36 am0.1207,278
Jun 23 2016 04:43 pm0.1207,335
Jun 22 2016 10:16 am0.12010,766
Apr 20 2016 02:50 pm0.1106,178
Apr 13 2016 02:20 pm0.1004,489
Apr 12 2016 04:55 pm0.100345,966
Mar 29 2016 04:10 pm0.10011,173
Mar 29 2016 04:10 pm0.10062,112
Mar 24 2016 03:35 pm0.10014,868
Mar 21 2016 12:30 pm0.10062,112
Mar 11 2016 11:34 am0.100233,392
Mar 10 2016 09:25 am0.100233,392
Mar 08 2016 11:40 am0.150177,664
Mar 02 2016 04:20 pm0.15013,182
Feb 26 2016 04:10 pm0.1207,539
Feb 26 2016 04:10 pm0.1203,915

News and Investor Alerts

Receive Altas Investments news/press releases by email

Sign Up

Dividend Payments

...