REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.350	0.350	0.330	0.330	0.330	5,272,600
2024-05-14	0.320	0.350	0.320	0.350	0.350	3,099,775
2024-05-13	0.340	0.350	0.310	0.320	0.320	31,993,507
2024-05-10	0.370	0.370	0.340	0.340	0.340	7,277,769
2024-05-09	0.370	0.370	0.370	0.370	0.370	111,564
2024-05-08	0.370	0.370	0.370	0.370	0.370	28,500
2024-05-07	0.370	0.370	0.370	0.370	0.370	169,100
2024-05-06	0.370	0.370	0.370	0.370	0.370	879,618
2024-05-03	0.370	0.370	0.370	0.370	0.370	2,020,551
2024-05-02	0.370	0.370	0.370	0.370	0.370	124,500
2024-04-30	0.370	0.370	0.370	0.370	0.370	44,055
2024-04-29	0.370	0.370	0.370	0.370	0.370	65,597
2024-04-26	0.410	0.410	0.370	0.370	0.370	1,135,099
2024-04-25	0.410	0.410	0.410	0.410	0.410	97,801
2024-04-24	0.410	0.410	0.410	0.410	0.410	133,050
2024-04-23	0.410	0.410	0.410	0.410	0.410	35,900
2024-04-22	0.410	0.410	0.410	0.410	0.410	10,184
2024-04-19	0.390	0.410	0.390	0.410	0.410	825,719
2024-04-18	0.360	0.390	0.360	0.390	0.390	2,077,927
2024-04-17	0.390	0.390	0.360	0.360	0.360	425,448
2024-04-16	0.400	0.400	0.390	0.390	0.390	398,123
2024-04-15	0.380	0.400	0.380	0.400	0.400	2,131,943
2024-04-12	0.390	0.390	0.380	0.380	0.380	682,870
2024-04-08	0.430	0.430	0.390	0.390	0.390	189,100
2024-04-05	0.430	0.430	0.430	0.430	0.430	30,010
2024-04-04	0.430	0.430	0.430	0.430	0.430	18,000
2024-04-03	0.430	0.430	0.430	0.430	0.430	0
2024-04-02	0.430	0.430	0.430	0.430	0.430	28,308
2024-03-28	0.430	0.430	0.430	0.430	0.430	12,618
2024-03-27	0.410	0.430	0.410	0.430	0.430	1,009,453
2024-03-26	0.390	0.410	0.390	0.410	0.410	547,260
2024-03-25	0.390	0.390	0.390	0.390	0.390	86,623
2024-03-22	0.390	0.390	0.390	0.390	0.390	33,136
2024-03-21	0.380	0.390	0.380	0.390	0.390	254,562
2024-03-20	0.400	0.400	0.380	0.380	0.380	1,117,900
2024-03-19	0.370	0.400	0.370	0.400	0.400	687,512
2024-03-18	0.390	0.390	0.360	0.370	0.370	1,393,428
2024-03-15	0.390	0.390	0.390	0.390	0.390	76,104
2024-03-14	0.370	0.390	0.370	0.390	0.390	131,930
2024-03-13	0.370	0.370	0.370	0.370	0.370	80,463
2024-03-12	0.370	0.370	0.370	0.370	0.370	64,510
2024-03-11	0.370	0.370	0.370	0.370	0.370	126,850
2024-03-08	0.370	0.370	0.370	0.370	0.370	13,495
2024-03-07	0.390	0.390	0.370	0.370	0.370	385,602
2024-03-06	0.390	0.390	0.390	0.390	0.390	56,052
2024-03-05	0.430	0.430	0.390	0.390	0.390	184,830
2024-03-04	0.410	0.430	0.380	0.430	0.430	2,909,370
2024-03-01	0.380	0.410	0.380	0.410	0.410	247,574
2024-02-29	0.380	0.380	0.380	0.380	0.380	630,018
2024-02-28	0.400	0.400	0.380	0.380	0.380	3,534,349
2024-02-27	0.400	0.400	0.400	0.400	0.400	1,344,849
2024-02-26	0.420	0.420	0.380	0.400	0.400	896,238
2024-02-23	0.460	0.460	0.420	0.420	0.420	2,377,272
2024-02-22	0.440	0.460	0.440	0.460	0.460	199,148
2024-02-21	0.410	0.440	0.410	0.440	0.440	1,073,588
2024-02-20	0.420	0.420	0.410	0.410	0.410	1,575,970
2024-02-19	0.440	0.440	0.420	0.420	0.420	758,522
2024-02-16	0.480	0.480	0.440	0.440	0.440	1,033,639
2024-02-15	0.460	0.480	0.460	0.480	0.480	710,929
2024-02-14	0.430	0.460	0.430	0.460	0.460	652,639

← NewerPage 11 of 21 · 1,236 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.