GEREGU POWER PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 246.40 | 255.00 | 246.40 | 255.00 | 255.00 | 284,151 |
| 2023-02-22 | 224.00 | 246.40 | 224.00 | 246.40 | 246.40 | 1,429,966 |
| 2023-02-21 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 10,596 |
| 2023-02-20 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 73,222 |
| 2023-02-17 | 217.70 | 224.00 | 217.70 | 224.00 | 224.00 | 3,418,739 |
| 2023-02-16 | 210.00 | 217.70 | 210.00 | 217.70 | 217.70 | 237,749 |
| 2023-02-15 | 209.90 | 210.00 | 209.90 | 210.00 | 210.00 | 745,755 |
| 2023-02-14 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 777,399 |
| 2023-02-13 | 209.70 | 209.90 | 209.70 | 209.90 | 209.90 | 848,022 |
| 2023-02-10 | 200.00 | 209.70 | 200.00 | 209.70 | 209.70 | 3,067,855 |
| 2023-02-09 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 810,160 |
| 2023-02-08 | 207.90 | 207.90 | 205.00 | 205.00 | 205.00 | 786,184 |
| 2023-02-07 | 219.00 | 219.00 | 197.10 | 207.90 | 207.90 | 21,129,974 |
| 2023-02-06 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 74,902 |
| 2023-02-03 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 34,130 |
| 2023-02-02 | 210.00 | 219.00 | 210.00 | 219.00 | 219.00 | 8,184,753 |
| 2023-02-01 | 193.60 | 210.00 | 192.00 | 210.00 | 210.00 | 8,482,478 |
| 2023-01-31 | 176.00 | 193.60 | 176.00 | 193.60 | 193.60 | 3,151,477 |
| 2023-01-30 | 160.00 | 176.00 | 160.00 | 176.00 | 176.00 | 11,122,721 |
| 2023-01-27 | 147.40 | 160.00 | 147.40 | 160.00 | 160.00 | 2,069,678 |
| 2023-01-26 | 134.00 | 147.40 | 134.00 | 147.40 | 147.40 | 1,634,391 |
| 2023-01-25 | 142.40 | 142.40 | 134.00 | 134.00 | 134.00 | 8,536,440 |
| 2023-01-24 | 148.40 | 148.40 | 134.00 | 142.40 | 142.40 | 23,840,483 |
| 2023-01-23 | 138.80 | 148.40 | 138.80 | 148.40 | 148.40 | 447,965 |
| 2023-01-20 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 3,348 |
| 2023-01-19 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 17,331 |
| 2023-01-18 | 139.00 | 139.00 | 133.90 | 138.80 | 138.80 | 10,100,682 |
| 2023-01-17 | 149.00 | 149.00 | 134.10 | 139.00 | 139.00 | 10,635,530 |
| 2023-01-16 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 16,768 |
| 2023-01-13 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 9,430 |
| 2023-01-12 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 25,540 |
| 2023-01-11 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 25,757 |
| 2023-01-10 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 15,703 |
| 2023-01-09 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 16,103 |
| 2023-01-06 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2,416,624 |
| 2023-01-05 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 11,785 |
| 2023-01-04 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 98,368 |
| 2023-01-03 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 273,649 |
| 2022-12-30 | 139.70 | 149.00 | 136.70 | 149.00 | 149.00 | 10,867,123 |
| 2022-12-29 | 127.00 | 139.70 | 127.00 | 139.70 | 139.70 | 4,731,528 |
| 2022-12-28 | 115.50 | 127.00 | 115.50 | 127.00 | 127.00 | 8,683,517 |
| 2022-12-23 | 105.00 | 115.50 | 102.00 | 115.50 | 115.50 | 12,891,172 |
| 2022-12-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 75,326 |
| 2022-12-21 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 25,042,501 |
| 2022-12-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 101,108 |
| 2022-12-19 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 12,441 |
| 2022-12-16 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 726,613 |
| 2022-12-15 | 111.00 | 111.00 | 102.00 | 102.00 | 102.00 | 263,700 |
| 2022-12-14 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2,305,007 |
| 2022-12-13 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3,574 |
| 2022-12-12 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 225,736 |
| 2022-12-09 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 101,135 |
| 2022-12-08 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 43,302 |
| 2022-12-07 | 108.00 | 112.40 | 107.00 | 111.00 | 111.00 | 14,276,279 |
| 2022-12-06 | 110.70 | 110.70 | 100.00 | 108.00 | 108.00 | 17,473,621 |
| 2022-12-05 | 122.80 | 122.80 | 110.70 | 110.70 | 110.70 | 2,278,060 |
| 2022-12-02 | 130.20 | 130.20 | 122.80 | 122.80 | 122.80 | 101,384 |
| 2022-12-01 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 10,824 |
| 2022-11-30 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 3,310 |
| 2022-11-29 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 1,555 |
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.