LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.980	0.980	0.980	0.980	0.980	1,358,850
2023-08-21	0.980	0.980	0.980	0.980	0.980	3,904,418
2023-08-18	0.980	0.980	0.980	0.980	0.980	263,200
2023-08-17	0.910	1.000	0.910	0.980	0.980	3,753,595
2023-08-16	0.910	0.910	0.910	0.910	0.910	433,148
2023-08-15	0.840	0.910	0.840	0.910	0.910	680,125
2023-08-14	0.830	0.840	0.800	0.840	0.840	1,702,657
2023-08-11	0.780	0.830	0.750	0.830	0.830	767,439
2023-08-10	0.780	0.780	0.780	0.780	0.780	2,000
2023-08-09	0.800	0.800	0.780	0.780	0.780	445,050
2023-08-08	0.800	0.800	0.800	0.800	0.800	472,324
2023-08-07	0.840	0.840	0.800	0.800	0.800	426,323
2023-08-04	0.850	0.850	0.770	0.840	0.840	1,648,522
2023-08-03	0.850	0.850	0.850	0.850	0.850	136,009
2023-08-02	0.830	0.850	0.750	0.850	0.850	877,376
2023-08-01	0.770	0.830	0.770	0.830	0.830	1,261,230
2023-07-31	0.700	0.770	0.700	0.770	0.770	2,159,795
2023-07-28	0.670	0.700	0.670	0.700	0.700	650,713
2023-07-27	0.670	0.670	0.670	0.670	0.670	363,448
2023-07-26	0.670	0.670	0.670	0.670	0.670	595,750
2023-07-25	0.690	0.690	0.670	0.670	0.670	175,250
2023-07-24	0.640	0.690	0.640	0.690	0.690	527,449
2023-07-21	0.700	0.720	0.630	0.640	0.640	4,874,050
2023-07-20	0.700	0.700	0.700	0.700	0.700	80,442
2023-07-19	0.770	0.770	0.700	0.700	0.700	283,499
2023-07-18	0.770	0.770	0.770	0.770	0.770	48,705
2023-07-17	0.800	0.800	0.770	0.770	0.770	425,795
2023-07-14	0.800	0.800	0.800	0.800	0.800	166,900
2023-07-13	0.740	0.800	0.740	0.800	0.800	664,520
2023-07-12	0.820	0.820	0.740	0.740	0.740	6,209,595
2023-07-11	0.820	0.830	0.820	0.820	0.820	916,766
2023-07-10	0.750	0.820	0.750	0.820	0.820	745,266
2023-07-07	0.720	0.750	0.720	0.750	0.750	236,740
2023-07-06	0.660	0.720	0.660	0.720	0.720	192,150
2023-07-05	0.730	0.800	0.660	0.660	0.660	1,960,930
2023-07-04	0.770	0.770	0.730	0.730	0.730	762,384
2023-07-03	0.700	0.770	0.700	0.770	0.770	1,586,356
2023-06-30	0.660	0.700	0.610	0.700	0.700	3,406,836
2023-06-27	0.660	0.660	0.660	0.660	0.660	1,686,589
2023-06-26	0.640	0.660	0.640	0.660	0.660	431,417
2023-06-23	0.640	0.640	0.640	0.640	0.640	102,950
2023-06-22	0.640	0.640	0.640	0.640	0.640	21,750
2023-06-21	0.620	0.680	0.620	0.640	0.640	2,268,282
2023-06-20	0.570	0.620	0.520	0.620	0.620	3,707,644
2023-06-19	0.570	0.570	0.570	0.570	0.570	131,622
2023-06-16	0.570	0.570	0.570	0.570	0.570	112,300
2023-06-15	0.520	0.570	0.520	0.570	0.570	560,400
2023-06-14	0.520	0.570	0.520	0.520	0.520	1,844,351
2023-06-13	0.520	0.520	0.520	0.520	0.520	151,420
2023-06-09	0.520	0.520	0.520	0.520	0.520	488,550
2023-06-08	0.520	0.520	0.520	0.520	0.520	196,000
2023-06-07	0.520	0.520	0.520	0.520	0.520	2,960,218
2023-06-06	0.520	0.520	0.520	0.520	0.520	431,945
2023-06-05	0.520	0.520	0.520	0.520	0.520	136,042
2023-06-02	0.520	0.520	0.520	0.520	0.520	75,190
2023-06-01	0.520	0.520	0.520	0.520	0.520	10,150
2023-05-31	0.520	0.520	0.520	0.520	0.520	15,975
2023-05-30	0.520	0.520	0.520	0.520	0.520	40,190
2023-05-26	0.520	0.520	0.520	0.520	0.520	874,102
2023-05-25	0.520	0.520	0.520	0.520	0.520	11,048,676

← NewerPage 14 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.