REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.450	0.490	0.420	0.430	0.430	2,468,805
2024-02-12	0.450	0.450	0.450	0.450	0.450	16,250
2024-02-09	0.490	0.500	0.450	0.450	0.450	2,438,101
2024-02-08	0.490	0.490	0.490	0.490	0.490	136,444
2024-02-07	0.500	0.520	0.490	0.490	0.490	1,656,391
2024-02-06	0.490	0.500	0.460	0.500	0.500	1,191,868
2024-02-05	0.480	0.490	0.480	0.490	0.490	1,607,115
2024-02-02	0.450	0.490	0.450	0.480	0.480	1,239,635
2024-02-01	0.410	0.450	0.370	0.450	0.450	2,461,504
2024-01-31	0.420	0.420	0.380	0.410	0.410	12,654,903
2024-01-30	0.450	0.450	0.410	0.420	0.420	7,317,378
2024-01-29	0.490	0.490	0.450	0.450	0.450	1,212,244
2024-01-26	0.490	0.500	0.480	0.490	0.490	2,471,775
2024-01-25	0.460	0.490	0.460	0.490	0.490	439,549
2024-01-24	0.450	0.460	0.420	0.460	0.460	654,876
2024-01-23	0.490	0.490	0.450	0.450	0.450	7,973,493
2024-01-22	0.540	0.540	0.490	0.490	0.490	5,665,852
2024-01-19	0.550	0.550	0.500	0.540	0.540	8,200,730
2024-01-18	0.570	0.570	0.530	0.550	0.550	4,144,736
2024-01-17	0.620	0.680	0.560	0.570	0.570	9,885,737
2024-01-16	0.570	0.620	0.550	0.620	0.620	17,505,633
2024-01-15	0.520	0.570	0.520	0.570	0.570	3,700,290
2024-01-12	0.510	0.520	0.500	0.520	0.520	3,518,280
2024-01-11	0.480	0.510	0.480	0.510	0.510	5,577,304
2024-01-10	0.520	0.570	0.470	0.480	0.480	15,932,325
2024-01-09	0.480	0.520	0.480	0.520	0.520	10,629,849
2024-01-08	0.450	0.490	0.450	0.480	0.480	3,240,704
2024-01-05	0.430	0.460	0.430	0.450	0.450	3,996,997
2024-01-04	0.420	0.440	0.400	0.430	0.430	3,953,693
2024-01-03	0.390	0.420	0.390	0.420	0.420	7,766,275
2024-01-02	0.380	0.390	0.380	0.390	0.390	2,070,606
2023-12-29	0.380	0.380	0.380	0.380	0.380	5,077
2023-12-28	0.370	0.380	0.370	0.380	0.380	1,912,000
2023-12-27	0.370	0.370	0.370	0.370	0.370	43,668
2023-12-22	0.340	0.370	0.340	0.370	0.370	1,176,000
2023-12-21	0.370	0.380	0.340	0.340	0.340	1,286,150
2023-12-20	0.370	0.370	0.370	0.370	0.370	50,000
2023-12-19	0.370	0.370	0.370	0.370	0.370	148,000
2023-12-18	0.370	0.370	0.370	0.370	0.370	188,133
2023-12-15	0.370	0.370	0.370	0.370	0.370	294,600
2023-12-14	0.370	0.370	0.370	0.370	0.370	1,580,490
2023-12-13	0.370	0.370	0.340	0.370	0.370	3,867,790
2023-12-12	0.370	0.370	0.370	0.370	0.370	850,473
2023-12-11	0.340	0.370	0.340	0.370	0.370	1,807,800
2023-12-08	0.370	0.370	0.340	0.340	0.340	70,180,714
2023-12-07	0.370	0.370	0.370	0.370	0.370	66,700
2023-12-06	0.370	0.370	0.340	0.370	0.370	8,025,385
2023-12-05	0.340	0.370	0.340	0.370	0.370	1,527,600
2023-12-04	0.360	0.360	0.340	0.340	0.340	1,813,008
2023-12-01	0.350	0.360	0.330	0.360	0.360	3,262,600
2023-11-30	0.380	0.380	0.350	0.350	0.350	3,331,550
2023-11-29	0.400	0.400	0.360	0.380	0.380	3,332,795
2023-11-28	0.420	0.430	0.390	0.400	0.400	4,975,433
2023-11-27	0.390	0.420	0.390	0.420	0.420	4,649,799
2023-11-24	0.390	0.420	0.390	0.390	0.390	6,364,954
2023-11-23	0.390	0.390	0.390	0.390	0.390	911,100
2023-11-22	0.390	0.400	0.370	0.390	0.390	7,222,103
2023-11-21	0.370	0.390	0.370	0.390	0.390	1,711,730
2023-11-20	0.360	0.380	0.350	0.370	0.370	13,255,050
2023-11-17	0.350	0.360	0.350	0.360	0.360	171,200

← NewerPage 12 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.