LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.430	0.430	0.430	0.430	0.430	74,500
2023-02-21	0.450	0.450	0.430	0.430	0.430	995,378
2023-02-20	0.450	0.450	0.450	0.450	0.450	229,000
2023-02-17	0.450	0.450	0.450	0.450	0.450	216,000
2023-02-16	0.450	0.450	0.450	0.450	0.450	10
2023-02-15	0.420	0.450	0.420	0.450	0.450	673,603
2023-02-14	0.420	0.420	0.420	0.420	0.420	135,174
2023-02-13	0.420	0.420	0.420	0.420	0.420	104,714
2023-02-10	0.450	0.470	0.420	0.420	0.420	1,309,239
2023-02-09	0.450	0.450	0.450	0.450	0.450	2,013,000
2023-02-08	0.460	0.460	0.450	0.450	0.450	1,042,000
2023-02-07	0.490	0.490	0.460	0.460	0.460	231,324
2023-02-06	0.450	0.490	0.450	0.490	0.490	356,976
2023-02-03	0.450	0.450	0.450	0.450	0.450	48,162
2023-02-02	0.480	0.480	0.450	0.450	0.450	220,391
2023-02-01	0.480	0.480	0.480	0.480	0.480	194,164
2023-01-31	0.480	0.480	0.480	0.480	0.480	1,770,892
2023-01-30	0.480	0.480	0.480	0.480	0.480	115,708
2023-01-27	0.480	0.480	0.480	0.480	0.480	57,993
2023-01-26	0.500	0.500	0.480	0.480	0.480	470,153
2023-01-25	0.500	0.500	0.500	0.500	0.500	1,090,406
2023-01-24	0.500	0.500	0.500	0.500	0.500	66,005
2023-01-23	0.470	0.500	0.460	0.500	0.500	896,192
2023-01-20	0.520	0.520	0.470	0.470	0.470	1,624,403
2023-01-19	0.480	0.520	0.480	0.520	0.520	386,211
2023-01-18	0.440	0.480	0.440	0.480	0.480	438,822
2023-01-17	0.470	0.470	0.440	0.440	0.440	317,255
2023-01-16	0.440	0.480	0.440	0.470	0.470	2,242,957
2023-01-13	0.400	0.440	0.400	0.440	0.440	2,032,544
2023-01-12	0.400	0.400	0.400	0.400	0.400	28,148
2023-01-11	0.400	0.400	0.400	0.400	0.400	84,736
2023-01-10	0.400	0.400	0.400	0.400	0.400	131,000
2023-01-09	0.400	0.400	0.400	0.400	0.400	400
2023-01-06	0.400	0.400	0.400	0.400	0.400	5,000
2023-01-05	0.400	0.400	0.400	0.400	0.400	15,250
2023-01-04	0.400	0.400	0.400	0.400	0.400	3,272
2023-01-03	0.400	0.400	0.400	0.400	0.400	209,900
2022-12-30	0.400	0.400	0.400	0.400	0.400	75,400
2022-12-29	0.400	0.400	0.400	0.400	0.400	20,680
2022-12-28	0.400	0.400	0.400	0.400	0.400	1,103,974
2022-12-23	0.400	0.400	0.400	0.400	0.400	0
2022-12-22	0.400	0.400	0.400	0.400	0.400	135,070
2022-12-21	0.400	0.410	0.400	0.400	0.400	248,613
2022-12-20	0.400	0.400	0.400	0.400	0.400	5,000
2022-12-19	0.400	0.400	0.400	0.400	0.400	37,623
2022-12-16	0.400	0.400	0.400	0.400	0.400	21,250
2022-12-15	0.400	0.400	0.400	0.400	0.400	239,150
2022-12-14	0.430	0.430	0.400	0.400	0.400	560,000
2022-12-13	0.430	0.430	0.430	0.430	0.430	7,200
2022-12-12	0.430	0.430	0.430	0.430	0.430	21,923
2022-12-09	0.430	0.430	0.430	0.430	0.430	2,000
2022-12-08	0.430	0.430	0.430	0.430	0.430	100,990
2022-12-07	0.430	0.430	0.430	0.430	0.430	4,209
2022-12-06	0.430	0.430	0.430	0.430	0.430	23,350
2022-12-05	0.400	0.430	0.400	0.430	0.430	112,580
2022-12-02	0.400	0.400	0.400	0.400	0.400	20,000
2022-12-01	0.400	0.400	0.400	0.400	0.400	62,065
2022-11-30	0.400	0.400	0.400	0.400	0.400	643,003
2022-11-29	0.400	0.400	0.400	0.400	0.400	752,000
2022-11-28	0.420	0.420	0.400	0.400	0.400	2,736,500

← NewerPage 16 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.