LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.520	0.520	0.520	0.520	0.520	1,663,400
2023-05-23	0.520	0.520	0.520	0.520	0.520	0
2023-05-22	0.520	0.520	0.520	0.520	0.520	94,690
2023-05-19	0.520	0.520	0.520	0.520	0.520	55,550
2023-05-18	0.520	0.520	0.520	0.520	0.520	1,191,480
2023-05-17	0.520	0.520	0.520	0.520	0.520	9,000
2023-05-16	0.500	0.520	0.500	0.520	0.520	10,009,412
2023-05-15	0.500	0.500	0.500	0.500	0.500	5,290
2023-05-12	0.500	0.500	0.500	0.500	0.500	255,190
2023-05-11	0.510	0.510	0.500	0.500	0.500	430,190
2023-05-10	0.500	0.510	0.500	0.510	0.510	2,355,515
2023-05-09	0.520	0.520	0.470	0.500	0.500	9,297,177
2023-05-08	0.520	0.520	0.520	0.520	0.520	2,190
2023-05-05	0.480	0.520	0.480	0.520	0.520	2,349,172
2023-05-04	0.530	0.530	0.480	0.480	0.480	3,089,000
2023-05-03	0.490	0.530	0.470	0.530	0.530	4,831,146
2023-05-02	0.490	0.490	0.450	0.490	0.490	1,117,266
2023-04-28	0.450	0.490	0.450	0.490	0.490	8,016,498
2023-04-27	0.440	0.450	0.420	0.450	0.450	656,050
2023-04-26	0.460	0.460	0.440	0.440	0.440	1,276,250
2023-04-25	0.450	0.460	0.450	0.460	0.460	211,822
2023-04-20	0.450	0.450	0.450	0.450	0.450	15,000
2023-04-19	0.440	0.460	0.420	0.450	0.450	2,952,577
2023-04-18	0.480	0.480	0.440	0.440	0.440	220,227
2023-04-17	0.480	0.480	0.480	0.480	0.480	18,100
2023-04-14	0.480	0.480	0.480	0.480	0.480	0
2023-04-13	0.480	0.480	0.480	0.480	0.480	100,299
2023-04-12	0.480	0.480	0.480	0.480	0.480	54,250
2023-04-11	0.480	0.480	0.480	0.480	0.480	52,650
2023-04-06	0.480	0.480	0.480	0.480	0.480	93,500
2023-04-05	0.480	0.480	0.480	0.480	0.480	138,250
2023-04-04	0.440	0.480	0.440	0.480	0.480	180,550
2023-04-03	0.430	0.440	0.430	0.440	0.440	4,229,156
2023-03-31	0.430	0.430	0.430	0.430	0.430	863,042
2023-03-30	0.400	0.430	0.400	0.430	0.430	2,011,300
2023-03-29	0.400	0.400	0.400	0.400	0.400	15,112
2023-03-28	0.400	0.400	0.400	0.400	0.400	229,400
2023-03-27	0.400	0.430	0.400	0.400	0.400	572,000
2023-03-24	0.420	0.420	0.400	0.400	0.400	500,980
2023-03-23	0.460	0.460	0.420	0.420	0.420	785,089
2023-03-22	0.450	0.460	0.440	0.460	0.460	2,132,870
2023-03-21	0.410	0.450	0.410	0.450	0.450	1,737,200
2023-03-20	0.410	0.410	0.410	0.410	0.410	16,192
2023-03-17	0.410	0.410	0.410	0.410	0.410	34,400
2023-03-16	0.410	0.410	0.410	0.410	0.410	18,300
2023-03-15	0.410	0.410	0.410	0.410	0.410	348,350
2023-03-14	0.440	0.440	0.410	0.410	0.410	4,554,673
2023-03-13	0.460	0.460	0.440	0.440	0.440	167,864
2023-03-10	0.470	0.470	0.430	0.460	0.460	2,290,950
2023-03-09	0.470	0.470	0.470	0.470	0.470	8,000
2023-03-08	0.450	0.470	0.450	0.470	0.470	375,251
2023-03-07	0.450	0.450	0.450	0.450	0.450	30,045
2023-03-06	0.450	0.450	0.450	0.450	0.450	5,892
2023-03-03	0.440	0.450	0.440	0.450	0.450	453,117
2023-03-02	0.450	0.450	0.440	0.440	0.440	441,964
2023-03-01	0.450	0.460	0.450	0.450	0.450	754,500
2023-02-28	0.450	0.450	0.450	0.450	0.450	87,000
2023-02-27	0.450	0.450	0.450	0.450	0.450	434
2023-02-24	0.450	0.450	0.450	0.450	0.450	1,268,478
2023-02-23	0.430	0.450	0.430	0.450	0.450	224,814

← NewerPage 15 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.