LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.050	1.050	0.970	0.970	0.970	970,250
2024-02-12	1.050	1.050	1.050	1.050	1.050	529,365
2024-02-09	1.040	1.070	1.040	1.050	1.050	319,679
2024-02-08	1.120	1.120	1.040	1.040	1.040	729,495
2024-02-07	1.150	1.150	1.040	1.120	1.120	1,180,916
2024-02-06	1.150	1.150	1.150	1.150	1.150	19,300
2024-02-05	1.150	1.150	1.150	1.150	1.150	336,538
2024-02-02	1.150	1.150	1.150	1.150	1.150	262,613
2024-02-01	1.170	1.170	1.170	1.170	1.170	100,100
2024-01-31	1.170	1.170	1.170	1.170	1.170	149,904
2024-01-30	1.300	1.300	1.170	1.170	1.170	643,455
2024-01-29	1.300	1.300	1.300	1.300	1.300	37,000
2024-01-26	1.200	1.300	1.200	1.300	1.300	728,910
2024-01-25	1.310	1.310	1.200	1.200	1.200	424,175
2024-01-24	1.310	1.310	1.310	1.310	1.310	156,000
2024-01-23	1.450	1.450	1.310	1.310	1.310	4,194,982
2024-01-22	1.350	1.450	1.350	1.450	1.450	1,049,570
2024-01-19	1.350	1.350	1.350	1.350	1.350	674,861
2024-01-18	1.490	1.490	1.350	1.350	1.350	471,488
2024-01-17	1.500	1.580	1.490	1.490	1.490	963,604
2024-01-16	1.470	1.600	1.350	1.500	1.500	2,857,767
2024-01-15	1.470	1.470	1.470	1.470	1.470	294,071
2024-01-12	1.450	1.470	1.450	1.470	1.470	1,507,834
2024-01-11	1.500	1.500	1.450	1.450	1.450	936,183
2024-01-10	1.380	1.500	1.380	1.500	1.500	1,396,909
2024-01-09	1.260	1.380	1.260	1.380	1.380	571,400
2024-01-08	1.150	1.260	1.150	1.260	1.260	271,016
2024-01-05	1.050	1.150	1.050	1.150	1.150	392,690
2024-01-04	0.960	1.050	0.960	1.050	1.050	463,126
2024-01-03	0.880	0.960	0.880	0.960	0.960	1,081,167
2024-01-02	0.800	0.880	0.800	0.880	0.880	1,756,037
2023-12-29	0.800	0.800	0.800	0.800	0.800	50,000
2023-12-28	0.800	0.800	0.800	0.800	0.800	2,720
2023-12-27	0.800	0.870	0.800	0.800	0.800	965,958
2023-12-22	0.800	0.800	0.800	0.800	0.800	344,133
2023-12-21	0.800	0.800	0.800	0.800	0.800	24,406
2023-12-20	0.810	0.810	0.800	0.800	0.800	2,940,752
2023-12-19	0.810	0.810	0.810	0.810	0.810	1,298,292
2023-12-18	0.810	0.810	0.810	0.810	0.810	60,000
2023-12-15	0.810	0.810	0.810	0.810	0.810	2,500
2023-12-14	0.810	0.810	0.810	0.810	0.810	8,609
2023-12-13	0.810	0.810	0.810	0.810	0.810	42,234
2023-12-12	0.810	0.810	0.810	0.810	0.810	585,470
2023-12-11	0.810	0.810	0.810	0.810	0.810	108,428
2023-12-08	0.820	0.820	0.810	0.810	0.810	724,021
2023-12-07	0.820	0.820	0.820	0.820	0.820	51,875
2023-12-06	0.810	0.820	0.810	0.820	0.820	403,394
2023-12-05	0.810	0.810	0.810	0.810	0.810	60,330
2023-12-04	0.810	0.810	0.810	0.810	0.810	27,200
2023-12-01	0.830	0.830	0.810	0.810	0.810	1,081,895
2023-11-30	0.850	0.850	0.830	0.830	0.830	247,050
2023-11-29	0.850	0.850	0.850	0.850	0.850	249,997
2023-11-28	0.850	0.850	0.850	0.850	0.850	300
2023-11-27	0.850	0.850	0.850	0.850	0.850	115,640
2023-11-24	0.850	0.850	0.850	0.850	0.850	2,000
2023-11-23	0.850	0.860	0.850	0.850	0.850	765,700
2023-11-22	0.800	0.880	0.800	0.850	0.850	2,403,359
2023-11-21	0.800	0.800	0.800	0.800	0.800	28,000
2023-11-20	0.800	0.800	0.800	0.800	0.800	14,887
2023-11-17	0.800	0.800	0.800	0.800	0.800	43

← NewerPage 12 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.