GEREGU POWER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 622 |
| 2024-05-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,452 |
| 2024-05-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,587 |
| 2024-05-10 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 465 |
| 2024-05-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 172 |
| 2024-05-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 187 |
| 2024-05-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 455 |
| 2024-05-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,058 |
| 2024-05-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,355 |
| 2024-05-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,809 |
| 2024-04-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,048 |
| 2024-04-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 169 |
| 2024-04-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 782 |
| 2024-04-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 209 |
| 2024-04-24 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,917 |
| 2024-04-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10,856 |
| 2024-04-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,577 |
| 2024-04-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,241 |
| 2024-04-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735,800 |
| 2024-04-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 862 |
| 2024-04-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 813 |
| 2024-04-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 91,073 |
| 2024-04-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 20,429 |
| 2024-04-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,292 |
| 2024-04-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,007 |
| 2024-04-04 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,348 |
| 2024-04-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,844 |
| 2024-04-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 203,338 |
| 2024-03-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 607 |
| 2024-03-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 241 |
| 2024-03-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,399 |
| 2024-03-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,828 |
| 2024-03-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,251 |
| 2024-03-21 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,388 |
| 2024-03-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,339 |
| 2024-03-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30,545 |
| 2024-03-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 17,555 |
| 2024-03-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 77,365 |
| 2024-03-14 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 61,150 |
| 2024-03-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 35,456 |
| 2024-03-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6,557 |
| 2024-03-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 242,431 |
| 2024-03-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,079 |
| 2024-03-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 29,056 |
| 2024-03-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 73,670 |
| 2024-03-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 41,604 |
| 2024-03-04 | 977.00 | 1,000.00 | 977.00 | 1,000.00 | 1,000.00 | 2,332,201 |
| 2024-03-01 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 990 |
| 2024-02-29 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 1,764 |
| 2024-02-28 | 985.00 | 985.00 | 977.00 | 977.00 | 977.00 | 11,743 |
| 2024-02-27 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 4,066 |
| 2024-02-26 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 6,530 |
| 2024-02-23 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 66,969 |
| 2024-02-22 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 26,564 |
| 2024-02-21 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 562,090 |
| 2024-02-20 | 950.00 | 985.00 | 950.00 | 985.00 | 985.00 | 1,134,446 |
| 2024-02-19 | 901.00 | 950.00 | 901.00 | 950.00 | 950.00 | 1,838,738 |
| 2024-02-16 | 819.80 | 901.00 | 819.80 | 901.00 | 901.00 | 1,142,783 |
| 2024-02-15 | 770.00 | 819.80 | 770.00 | 819.80 | 819.80 | 1,308,614 |
| 2024-02-14 | 721.50 | 770.00 | 721.50 | 770.00 | 770.00 | 3,304,028 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.