LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.410	0.420	0.410	0.420	0.420	1,530,528
2022-11-24	0.420	0.420	0.410	0.410	0.410	2,495,000
2022-11-23	0.420	0.420	0.420	0.420	0.420	35,250
2022-11-22	0.420	0.420	0.420	0.420	0.420	5,000
2022-11-21	0.420	0.420	0.420	0.420	0.420	3,001,850
2022-11-18	0.400	0.420	0.400	0.420	0.420	8,002,888
2022-11-17	0.410	0.410	0.400	0.400	0.400	2,004,000
2022-11-16	0.410	0.410	0.410	0.410	0.410	57,348
2022-11-15	0.410	0.410	0.410	0.410	0.410	264,219
2022-11-14	0.420	0.420	0.410	0.410	0.410	361,606
2022-11-11	0.420	0.420	0.420	0.420	0.420	2,650
2022-11-10	0.420	0.420	0.420	0.420	0.420	65,566
2022-11-09	0.390	0.420	0.390	0.420	0.420	2,519,305
2022-11-08	0.400	0.400	0.390	0.390	0.390	1,320,700
2022-11-07	0.390	0.400	0.390	0.400	0.400	444,742
2022-11-04	0.360	0.390	0.360	0.390	0.390	1,691,008
2022-11-03	0.360	0.360	0.360	0.360	0.360	20,000
2022-11-02	0.360	0.360	0.360	0.360	0.360	1,891,169
2022-11-01	0.390	0.390	0.360	0.360	0.360	3,739,200
2022-10-31	0.390	0.390	0.390	0.390	0.390	8,139
2022-10-28	0.390	0.390	0.390	0.390	0.390	655,040
2022-10-27	0.430	0.430	0.390	0.390	0.390	1,494,161
2022-10-26	0.430	0.430	0.430	0.430	0.430	2,555,099
2022-10-25	0.430	0.430	0.430	0.430	0.430	1,481,255
2022-10-24	0.430	0.430	0.430	0.430	0.430	2,500,000
2022-10-21	0.430	0.430	0.430	0.430	0.430	1,132,111
2022-10-20	0.430	0.430	0.430	0.430	0.430	1,000,000
2022-10-19	0.470	0.470	0.430	0.430	0.430	1,827,500
2022-10-18	0.470	0.470	0.470	0.470	0.470	5,535
2022-10-17	0.470	0.470	0.470	0.470	0.470	0
2022-10-14	0.470	0.470	0.470	0.470	0.470	10,000
2022-10-13	0.470	0.470	0.470	0.470	0.470	418,320
2022-10-12	0.470	0.470	0.470	0.470	0.470	105,910
2022-10-11	0.470	0.470	0.470	0.470	0.470	325
2022-10-07	0.470	0.470	0.470	0.470	0.470	0
2022-10-06	0.470	0.470	0.470	0.470	0.470	0
2022-10-05	0.470	0.470	0.470	0.470	0.470	3,760
2022-10-04	0.470	0.470	0.470	0.470	0.470	29,124
2022-09-30	0.470	0.470	0.470	0.470	0.470	2,000
2022-09-29	0.470	0.470	0.470	0.470	0.470	0
2022-09-28	0.470	0.470	0.470	0.470	0.470	13,901
2022-09-27	0.470	0.470	0.470	0.470	0.470	8,889,993
2022-09-26	0.470	0.470	0.470	0.470	0.470	18,475
2022-09-23	0.480	0.480	0.460	0.470	0.470	300,534
2022-09-22	0.480	0.480	0.480	0.480	0.480	18,890
2022-09-21	0.480	0.480	0.480	0.480	0.480	39,423
2022-09-20	0.460	0.480	0.460	0.480	0.480	228,328
2022-09-19	0.480	0.480	0.460	0.460	0.460	143,090
2022-09-16	0.480	0.480	0.480	0.480	0.480	160,000
2022-09-15	0.480	0.480	0.480	0.480	0.480	0
2022-09-14	0.480	0.480	0.480	0.480	0.480	1,087,798
2022-09-13	0.480	0.480	0.480	0.480	0.480	145,450
2022-09-12	0.480	0.480	0.480	0.480	0.480	56,000
2022-09-09	0.520	0.520	0.480	0.480	0.480	138,550
2022-09-08	0.520	0.520	0.520	0.520	0.520	17,500
2022-09-07	0.520	0.520	0.520	0.520	0.520	0
2022-09-06	0.520	0.520	0.520	0.520	0.520	70,000
2022-09-05	0.520	0.520	0.520	0.520	0.520	222,750
2022-09-02	0.520	0.520	0.520	0.520	0.520	0
2022-09-01	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 17 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.