LINKAGE ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.900	0.900	0.900	0.900	0.900	19,140
2024-11-05	0.900	0.900	0.900	0.900	0.900	143,710
2024-11-04	0.900	0.900	0.900	0.900	0.900	141,380
2024-11-01	0.900	0.900	0.900	0.900	0.900	187,500
2024-10-31	0.910	0.910	0.900	0.900	0.900	450,300
2024-10-30	0.900	0.910	0.900	0.910	0.910	167,500
2024-10-29	0.900	0.910	0.900	0.900	0.900	1,107,985
2024-10-28	0.920	0.930	0.900	0.900	0.900	1,341,437
2024-10-25	0.920	0.920	0.920	0.920	0.920	65,114
2024-10-24	0.920	0.920	0.920	0.920	0.920	23,427
2024-10-23	0.920	0.920	0.920	0.920	0.920	98,295
2024-10-22	0.920	0.930	0.920	0.920	0.920	514,677
2024-10-21	0.920	0.920	0.920	0.920	0.920	807,848
2024-10-18	0.970	0.970	0.920	0.920	0.920	272,969
2024-10-17	0.980	0.980	0.970	0.970	0.970	551,055
2024-10-16	0.980	0.980	0.980	0.980	0.980	42,020
2024-10-15	0.980	0.980	0.980	0.980	0.980	214,128
2024-10-14	0.930	0.980	0.930	0.980	0.980	151,100
2024-10-11	0.930	0.930	0.930	0.930	0.930	37,815
2024-10-10	0.930	0.930	0.930	0.930	0.930	30,105
2024-10-09	0.930	0.930	0.930	0.930	0.930	12,820
2024-10-08	0.920	0.930	0.920	0.930	0.930	283,700
2024-10-07	0.990	0.990	0.920	0.920	0.920	269,092
2024-10-04	0.980	0.990	0.980	0.990	0.990	623,149
2024-10-03	0.990	0.990	0.980	0.980	0.980	391,388
2024-10-02	0.990	0.990	0.990	0.990	0.990	64,387
2024-09-30	0.990	1.000	0.990	0.990	0.990	748,331
2024-09-27	0.990	0.990	0.990	0.990	0.990	42,099
2024-09-26	0.990	0.990	0.990	0.990	0.990	996,413
2024-09-25	0.990	0.990	0.980	0.990	0.990	967,252
2024-09-24	1.010	1.010	0.990	0.990	0.990	1,433,476
2024-09-23	1.030	1.030	1.010	1.010	1.010	565,668
2024-09-20	0.980	1.030	0.980	1.030	1.030	2,202,969
2024-09-19	0.980	0.980	0.980	0.980	0.980	29,324
2024-09-18	0.980	0.980	0.980	0.980	0.980	57,923
2024-09-17	0.980	0.980	0.980	0.980	0.980	438,928
2024-09-13	0.980	0.980	0.980	0.980	0.980	312,510
2024-09-12	0.960	0.980	0.960	0.980	0.980	726,289
2024-09-11	1.000	1.000	0.960	0.960	0.960	938,438
2024-09-10	1.000	1.000	1.000	1.000	1.000	403,517
2024-09-09	0.980	1.000	0.980	1.000	1.000	301,434
2024-09-06	0.970	0.990	0.970	0.980	0.980	2,210,996
2024-09-05	1.000	1.000	0.970	0.970	0.970	2,217,100
2024-09-04	0.980	1.000	0.970	1.000	1.000	3,026,334
2024-09-03	0.970	0.980	0.970	0.980	0.980	664,766
2024-09-02	0.970	0.990	0.970	0.970	0.970	1,688,819
2024-08-30	0.950	0.970	0.950	0.970	0.970	115,619
2024-08-29	1.000	1.000	0.950	0.950	0.950	910,997
2024-08-28	0.950	1.000	0.950	1.000	1.000	533,061
2024-08-27	1.000	1.000	0.950	0.950	0.950	4,891,088
2024-08-26	1.000	1.000	1.000	1.000	1.000	323,379
2024-08-23	0.950	1.000	0.950	1.000	1.000	605,923
2024-08-22	0.920	0.950	0.920	0.950	0.950	520,550
2024-08-21	0.900	0.930	0.900	0.920	0.920	1,081,483
2024-08-20	0.910	0.910	0.900	0.900	0.900	2,280,533
2024-08-19	0.910	0.910	0.910	0.910	0.910	38,591
2024-08-16	0.910	0.910	0.910	0.910	0.910	283,127
2024-08-15	0.910	0.910	0.910	0.910	0.910	91,067
2024-08-14	0.850	0.910	0.850	0.910	0.910	825,646
2024-08-13	0.920	0.920	0.850	0.850	0.850	555,067

← NewerPage 9 of 21 · 1,239 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.