LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.830	0.830	0.830	0.830	0.830	143,917
2024-05-14	0.770	0.830	0.770	0.830	0.830	525,700
2024-05-13	0.830	0.840	0.770	0.770	0.770	1,082,513
2024-05-10	0.770	0.830	0.770	0.830	0.830	157,639
2024-05-09	0.770	0.770	0.770	0.770	0.770	679,549
2024-05-08	0.850	0.850	0.770	0.770	0.770	1,014,443
2024-05-07	0.860	0.860	0.850	0.850	0.850	180,796
2024-05-06	0.860	0.860	0.860	0.860	0.860	13,470
2024-05-03	0.950	0.950	0.860	0.860	0.860	1,080,546
2024-05-02	0.950	0.950	0.950	0.950	0.950	202,579
2024-04-30	0.950	0.950	0.950	0.950	0.950	105,345
2024-04-29	0.950	0.950	0.950	0.950	0.950	140,286
2024-04-26	0.950	0.950	0.950	0.950	0.950	50,038
2024-04-25	0.950	0.950	0.950	0.950	0.950	145,344
2024-04-24	0.950	0.950	0.950	0.950	0.950	0
2024-04-23	0.950	0.950	0.950	0.950	0.950	25,641
2024-04-22	0.880	0.950	0.880	0.950	0.950	6,104,412
2024-04-19	0.880	0.880	0.880	0.880	0.880	55,000
2024-04-18	0.880	0.880	0.880	0.880	0.880	2,404
2024-04-17	0.880	0.880	0.880	0.880	0.880	141,822
2024-04-16	0.950	0.950	0.880	0.880	0.880	507,464
2024-04-15	0.950	0.950	0.950	0.950	0.950	167,444
2024-04-12	0.950	0.950	0.950	0.950	0.950	235,300
2024-04-08	0.900	0.950	0.900	0.950	0.950	221,779
2024-04-05	0.900	0.900	0.900	0.900	0.900	38,398
2024-04-04	0.900	0.900	0.900	0.900	0.900	413,249
2024-04-03	0.850	0.900	0.850	0.900	0.900	106,465
2024-04-02	0.860	0.860	0.850	0.850	0.850	1,454,665
2024-03-28	0.850	0.860	0.850	0.860	0.860	632,930
2024-03-27	0.840	0.850	0.840	0.850	0.850	3,236,373
2024-03-26	0.860	0.860	0.840	0.840	0.840	694,295
2024-03-25	0.860	0.860	0.860	0.860	0.860	6,516,300
2024-03-22	0.860	0.860	0.860	0.860	0.860	357,698
2024-03-21	0.800	0.860	0.800	0.860	0.860	1,258,736
2024-03-20	0.780	0.800	0.780	0.800	0.800	2,577,975
2024-03-19	0.780	0.780	0.780	0.780	0.780	208,595
2024-03-18	0.780	0.780	0.780	0.780	0.780	145,351
2024-03-15	0.780	0.780	0.780	0.780	0.780	100,000
2024-03-14	0.780	0.780	0.780	0.780	0.780	50,000
2024-03-13	0.790	0.790	0.780	0.780	0.780	247,562
2024-03-12	0.740	0.790	0.740	0.790	0.790	1,820,970
2024-03-11	0.740	0.740	0.740	0.740	0.740	9,000
2024-03-08	0.740	0.740	0.740	0.740	0.740	25,700
2024-03-07	0.800	0.800	0.740	0.740	0.740	432,860
2024-03-06	0.860	0.860	0.800	0.800	0.800	2,672,397
2024-03-05	0.860	0.860	0.860	0.860	0.860	48,156
2024-03-04	0.800	0.870	0.740	0.860	0.860	878,840
2024-03-01	0.730	0.800	0.730	0.800	0.800	384,800
2024-02-29	0.800	0.800	0.720	0.730	0.730	2,932,418
2024-02-28	0.800	0.800	0.800	0.800	0.800	91,246
2024-02-27	0.800	0.800	0.800	0.800	0.800	1,350
2024-02-26	0.850	0.850	0.800	0.800	0.800	607,755
2024-02-23	0.900	0.900	0.850	0.850	0.850	612,949
2024-02-22	0.900	0.900	0.900	0.900	0.900	108,163
2024-02-21	0.900	0.900	0.900	0.900	0.900	26,919
2024-02-20	0.900	0.900	0.900	0.900	0.900	37,700
2024-02-19	0.900	0.900	0.900	0.900	0.900	1,204,630
2024-02-16	0.970	0.970	0.960	0.960	0.960	215,930
2024-02-15	0.970	0.970	0.970	0.970	0.970	640,102
2024-02-14	0.970	0.970	0.970	0.970	0.970	523

← NewerPage 11 of 21 · 1,236 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.