LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.540	0.540	0.540	0.540	0.540	44,535
2022-06-03	0.540	0.540	0.540	0.540	0.540	18,283
2022-06-02	0.560	0.560	0.520	0.540	0.540	1,113,115
2022-06-01	0.560	0.560	0.560	0.560	0.560	271,510
2022-05-31	0.560	0.560	0.560	0.560	0.560	265,100
2022-05-30	0.560	0.560	0.560	0.560	0.560	119,505
2022-05-27	0.600	0.600	0.560	0.560	0.560	124,700
2022-05-26	0.550	0.600	0.550	0.600	0.600	209,371
2022-05-25	0.600	0.600	0.550	0.550	0.550	505,951
2022-05-24	0.600	0.600	0.600	0.600	0.600	664,809
2022-05-23	0.610	0.610	0.600	0.600	0.600	304,058
2022-05-20	0.610	0.610	0.610	0.610	0.610	214,000
2022-05-19	0.640	0.640	0.610	0.610	0.610	118,000
2022-05-18	0.640	0.640	0.640	0.640	0.640	200
2022-05-17	0.640	0.640	0.640	0.640	0.640	269,048
2022-05-16	0.600	0.640	0.600	0.640	0.640	195,517
2022-05-13	0.630	0.690	0.600	0.600	0.600	2,055,999
2022-05-12	0.690	0.690	0.630	0.630	0.630	1,063,359
2022-05-11	0.630	0.690	0.630	0.690	0.690	1,203,964
2022-05-10	0.580	0.630	0.580	0.630	0.630	405,172
2022-05-09	0.530	0.580	0.530	0.580	0.580	1,695,463
2022-05-06	0.490	0.530	0.490	0.530	0.530	1,324,310
2022-05-05	0.490	0.490	0.490	0.490	0.490	1,410
2022-05-04	0.490	0.490	0.490	0.490	0.490	209,925
2022-04-29	0.490	0.490	0.490	0.490	0.490	1,277,050
2022-04-28	0.510	0.510	0.490	0.490	0.490	2,354,361
2022-04-27	0.510	0.510	0.510	0.510	0.510	132,696
2022-04-26	0.510	0.510	0.510	0.510	0.510	2,992,866
2022-04-25	0.490	0.510	0.490	0.510	0.510	5,018,000
2022-04-22	0.480	0.490	0.470	0.490	0.490	4,944,644
2022-04-21	0.480	0.480	0.480	0.480	0.480	11,880
2022-04-20	0.480	0.480	0.470	0.480	0.480	3,504,625
2022-04-19	0.510	0.510	0.480	0.480	0.480	289,790
2022-04-14	0.490	0.510	0.480	0.510	0.510	2,822,237
2022-04-13	0.490	0.490	0.450	0.490	0.490	22,036,950
2022-04-12	0.530	0.530	0.480	0.490	0.490	10,826,260
2022-04-11	0.530	0.530	0.530	0.530	0.530	20,000
2022-04-08	0.530	0.530	0.530	0.530	0.530	2,028,117
2022-04-07	0.510	0.530	0.510	0.530	0.530	4,786,751
2022-04-06	0.470	0.510	0.470	0.510	0.510	2,139,240
2022-04-05	0.470	0.470	0.470	0.470	0.470	0
2022-04-04	0.500	0.500	0.460	0.470	0.470	1,580,330
2022-04-01	0.500	0.500	0.500	0.500	0.500	16,970
2022-03-31	0.540	0.540	0.500	0.500	0.500	205,000
2022-03-30	0.540	0.540	0.540	0.540	0.540	288,500
2022-03-29	0.540	0.540	0.540	0.540	0.540	29,500
2022-03-28	0.500	0.540	0.470	0.540	0.540	30,514,000
2022-03-25	0.500	0.500	0.500	0.500	0.500	0
2022-03-24	0.510	0.510	0.500	0.500	0.500	257,079
2022-03-23	0.510	0.510	0.510	0.510	0.510	37,000
2022-03-22	0.510	0.510	0.510	0.510	0.510	40
2022-03-21	0.510	0.510	0.510	0.510	0.510	10,000
2022-03-18	0.510	0.510	0.510	0.510	0.510	3,550
2022-03-17	0.510	0.510	0.510	0.510	0.510	1
2022-03-16	0.510	0.510	0.510	0.510	0.510	0
2022-03-15	0.520	0.520	0.500	0.510	0.510	2,628,682
2022-03-14	0.520	0.520	0.520	0.520	0.520	160,678
2022-03-11	0.560	0.560	0.520	0.520	0.520	390,480
2022-03-10	0.560	0.560	0.560	0.560	0.560	16,475
2022-03-09	0.510	0.560	0.510	0.560	0.560	230,784

← NewerPage 19 of 21 · 1,240 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.