LINKAGE ASSURANCE PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.880	0.920	0.880	0.920	0.920	1,545,648
2024-08-09	0.880	0.880	0.880	0.880	0.880	683,622
2024-08-08	0.900	0.920	0.880	0.880	0.880	1,037,593
2024-08-07	0.880	0.900	0.880	0.900	0.900	2,672,481
2024-08-06	0.850	0.880	0.850	0.880	0.880	617,008
2024-08-05	0.850	0.890	0.850	0.850	0.850	1,132,881
2024-08-02	0.820	0.850	0.820	0.850	0.850	3,270,668
2024-08-01	0.880	0.880	0.820	0.820	0.820	1,628,289
2024-07-31	0.880	0.880	0.850	0.880	0.880	3,492,951
2024-07-30	0.900	0.900	0.840	0.880	0.880	3,552,195
2024-07-29	0.860	0.900	0.840	0.900	0.900	1,967,894
2024-07-26	0.860	0.860	0.860	0.860	0.860	122,587
2024-07-25	0.930	0.930	0.860	0.860	0.860	938,867
2024-07-24	0.930	0.930	0.930	0.930	0.930	76,109
2024-07-23	0.870	0.930	0.870	0.930	0.930	209,682
2024-07-22	0.860	0.870	0.860	0.870	0.870	554,367
2024-07-19	0.900	0.900	0.850	0.860	0.860	4,307,447
2024-07-18	1.000	1.000	0.900	0.900	0.900	10,660,798
2024-07-17	1.000	1.000	0.940	1.000	1.000	1,257,616
2024-07-16	0.960	1.040	0.960	1.000	1.000	2,141,889
2024-07-15	1.140	1.140	0.960	0.960	0.960	1,214,950
2024-07-12	1.120	1.190	1.120	1.140	1.140	7,947,654
2024-07-11	1.020	1.120	1.020	1.120	1.120	32,122,321
2024-07-10	1.000	1.050	1.000	1.020	1.020	4,298,272
2024-07-09	1.000	1.030	1.000	1.000	1.000	2,756,826
2024-07-08	1.050	1.050	1.000	1.000	1.000	13,471,658
2024-07-05	1.140	1.140	1.050	1.050	1.050	2,691,729
2024-07-04	1.150	1.150	1.140	1.140	1.140	538,696
2024-07-03	1.150	1.150	1.150	1.150	1.150	123,751
2024-07-02	1.100	1.200	1.100	1.150	1.150	2,905,357
2024-07-01	1.000	1.100	1.000	1.100	1.100	23,913,478
2024-06-28	0.950	1.000	0.950	1.000	1.000	568,426
2024-06-27	0.900	0.980	0.900	0.950	0.950	8,412,539
2024-06-26	0.900	0.900	0.900	0.900	0.900	450,385
2024-06-25	0.900	0.900	0.900	0.900	0.900	71,709
2024-06-24	0.900	0.900	0.900	0.900	0.900	45,758
2024-06-21	0.900	0.900	0.900	0.900	0.900	15,367
2024-06-20	0.900	0.900	0.900	0.900	0.900	27,002
2024-06-19	0.840	0.920	0.840	0.900	0.900	1,485,716
2024-06-14	0.840	0.840	0.840	0.840	0.840	200,394
2024-06-13	0.840	0.840	0.840	0.840	0.840	156,984
2024-06-11	0.770	0.840	0.770	0.840	0.840	1,815,897
2024-06-10	0.770	0.770	0.770	0.770	0.770	7,777
2024-06-07	0.770	0.770	0.770	0.770	0.770	20,239
2024-06-06	0.770	0.770	0.770	0.770	0.770	566,765
2024-06-05	0.850	0.850	0.770	0.770	0.770	865,000
2024-06-04	0.850	0.850	0.850	0.850	0.850	14,110
2024-06-03	0.850	0.850	0.850	0.850	0.850	74,086
2024-05-31	0.850	0.850	0.850	0.850	0.850	686,416
2024-05-30	0.850	0.850	0.850	0.850	0.850	189,327
2024-05-29	0.850	0.850	0.850	0.850	0.850	2,100
2024-05-28	0.850	0.850	0.850	0.850	0.850	17,500
2024-05-27	0.850	0.850	0.850	0.850	0.850	99,000
2024-05-24	0.850	0.850	0.850	0.850	0.850	207,750
2024-05-23	0.850	0.850	0.850	0.850	0.850	200,697
2024-05-22	0.850	0.850	0.850	0.850	0.850	115,000
2024-05-21	0.850	0.850	0.850	0.850	0.850	34,039
2024-05-20	0.850	0.850	0.850	0.850	0.850	195,089
2024-05-17	0.830	0.850	0.830	0.850	0.850	264,155
2024-05-16	0.830	0.830	0.830	0.830	0.830	600

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-15	0.0550 NGN
2021-05-04	0.0700 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.