REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.450	0.450	0.450	0.450	0.450	0
2024-08-09	0.450	0.450	0.450	0.450	0.450	0
2024-08-08	0.450	0.450	0.450	0.450	0.450	0
2024-08-07	0.450	0.450	0.450	0.450	0.450	0
2024-08-06	0.450	0.450	0.450	0.450	0.450	0
2024-08-05	0.450	0.450	0.450	0.450	0.450	0
2024-08-02	0.450	0.450	0.450	0.450	0.450	0
2024-08-01	0.450	0.450	0.450	0.450	0.450	0
2024-07-31	0.450	0.450	0.450	0.450	0.450	0
2024-07-30	0.450	0.450	0.450	0.450	0.450	0
2024-07-29	0.450	0.450	0.450	0.450	0.450	0
2024-07-26	0.450	0.450	0.450	0.450	0.450	0
2024-07-25	0.450	0.450	0.450	0.450	0.450	0
2024-07-24	0.450	0.450	0.450	0.450	0.450	0
2024-07-23	0.450	0.450	0.450	0.450	0.450	0
2024-07-22	0.450	0.450	0.450	0.450	0.450	0
2024-07-19	0.450	0.450	0.450	0.450	0.450	0
2024-07-18	0.450	0.450	0.450	0.450	0.450	0
2024-07-17	0.450	0.450	0.450	0.450	0.450	0
2024-07-16	0.450	0.450	0.450	0.450	0.450	0
2024-07-15	0.450	0.450	0.450	0.450	0.450	0
2024-07-12	0.450	0.450	0.450	0.450	0.450	0
2024-07-11	0.450	0.450	0.450	0.450	0.450	0
2024-07-10	0.450	0.450	0.450	0.450	0.450	0
2024-07-09	0.450	0.450	0.450	0.450	0.450	0
2024-07-08	0.450	0.450	0.450	0.450	0.450	0
2024-07-05	0.440	0.450	0.430	0.450	0.450	738,581
2024-07-04	0.440	0.440	0.440	0.440	0.440	146,680
2024-07-03	0.420	0.440	0.420	0.440	0.440	833,750
2024-07-02	0.400	0.420	0.400	0.420	0.420	1,347,050
2024-07-01	0.400	0.400	0.400	0.400	0.400	751,625
2024-06-28	0.430	0.430	0.400	0.400	0.400	5,047,000
2024-06-27	0.460	0.460	0.430	0.430	0.430	691,700
2024-06-26	0.450	0.460	0.420	0.460	0.460	423,484
2024-06-25	0.420	0.450	0.410	0.450	0.450	1,045,000
2024-06-24	0.420	0.430	0.420	0.420	0.420	644,774
2024-06-21	0.430	0.460	0.410	0.420	0.420	1,397,074
2024-06-20	0.470	0.470	0.430	0.430	0.430	562,578
2024-06-19	0.470	0.500	0.430	0.470	0.470	11,879,719
2024-06-14	0.430	0.470	0.390	0.470	0.470	13,199,135
2024-06-13	0.410	0.430	0.410	0.430	0.430	703,475
2024-06-11	0.410	0.410	0.410	0.410	0.410	1,216,299
2024-06-10	0.380	0.410	0.380	0.410	0.410	2,285,705
2024-06-07	0.380	0.380	0.350	0.380	0.380	710,953
2024-06-06	0.380	0.380	0.350	0.380	0.380	567,078
2024-06-05	0.410	0.410	0.380	0.380	0.380	801,200
2024-06-04	0.390	0.420	0.390	0.410	0.410	2,472,525
2024-06-03	0.360	0.390	0.360	0.390	0.390	14,554,626
2024-05-31	0.370	0.370	0.340	0.360	0.360	3,524,148
2024-05-30	0.350	0.370	0.340	0.370	0.370	2,450,000
2024-05-29	0.350	0.350	0.350	0.350	0.350	505,376
2024-05-28	0.350	0.350	0.350	0.350	0.350	84,553
2024-05-27	0.370	0.370	0.350	0.350	0.350	148,000
2024-05-24	0.370	0.370	0.370	0.370	0.370	8,600
2024-05-23	0.370	0.370	0.370	0.370	0.370	58,765
2024-05-22	0.360	0.370	0.360	0.370	0.370	1,896,130
2024-05-21	0.340	0.360	0.340	0.360	0.360	5,095,652
2024-05-20	0.310	0.340	0.310	0.340	0.340	5,758,395
2024-05-17	0.340	0.340	0.310	0.310	0.310	3,863,997
2024-05-16	0.330	0.340	0.330	0.340	0.340	2,317,600

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.