REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.360	0.360	0.330	0.350	0.350	104,341,220
2023-11-15	0.350	0.360	0.330	0.360	0.360	6,626,050
2023-11-14	0.350	0.350	0.330	0.350	0.350	4,314,293
2023-11-13	0.350	0.350	0.350	0.350	0.350	182,000
2023-11-10	0.320	0.350	0.320	0.350	0.350	739,500
2023-11-09	0.350	0.350	0.320	0.320	0.320	4,282,000
2023-11-08	0.350	0.350	0.350	0.350	0.350	291,064
2023-11-07	0.360	0.360	0.340	0.350	0.350	1,736,482
2023-11-06	0.360	0.360	0.360	0.360	0.360	360,000
2023-11-03	0.350	0.360	0.340	0.360	0.360	745,436
2023-11-02	0.350	0.350	0.350	0.350	0.350	2,600
2023-11-01	0.350	0.350	0.350	0.350	0.350	80
2023-10-31	0.330	0.360	0.330	0.350	0.350	8,048,850
2023-10-30	0.360	0.360	0.330	0.330	0.330	2,019,050
2023-10-27	0.360	0.360	0.360	0.360	0.360	88,250
2023-10-26	0.360	0.360	0.360	0.360	0.360	14,000
2023-10-25	0.360	0.360	0.360	0.360	0.360	101,297
2023-10-24	0.360	0.360	0.360	0.360	0.360	108,747
2023-10-23	0.340	0.360	0.340	0.360	0.360	205,483
2023-10-20	0.340	0.340	0.340	0.340	0.340	0
2023-10-19	0.340	0.340	0.340	0.340	0.340	331
2023-10-18	0.340	0.340	0.340	0.340	0.340	177,334
2023-10-17	0.340	0.340	0.340	0.340	0.340	0
2023-10-16	0.340	0.340	0.340	0.340	0.340	156,532
2023-10-13	0.340	0.340	0.340	0.340	0.340	30,882
2023-10-12	0.350	0.350	0.340	0.340	0.340	3,147,900
2023-10-11	0.350	0.350	0.350	0.350	0.350	153,668
2023-10-10	0.370	0.370	0.350	0.350	0.350	400,000
2023-10-09	0.370	0.370	0.370	0.370	0.370	10,681
2023-10-06	0.370	0.370	0.370	0.370	0.370	10,500
2023-10-05	0.340	0.370	0.340	0.370	0.370	1,092,774
2023-10-04	0.340	0.340	0.340	0.340	0.340	188,829
2023-10-03	0.350	0.350	0.340	0.340	0.340	4,346,255
2023-09-29	0.360	0.360	0.350	0.350	0.350	445,000
2023-09-28	0.380	0.380	0.350	0.360	0.360	800,500
2023-09-26	0.380	0.380	0.380	0.380	0.380	87,500
2023-09-25	0.350	0.380	0.350	0.380	0.380	1,020,503
2023-09-22	0.350	0.350	0.350	0.350	0.350	55,125
2023-09-21	0.380	0.390	0.350	0.350	0.350	4,758,004
2023-09-20	0.380	0.380	0.380	0.380	0.380	8,512
2023-09-19	0.350	0.380	0.350	0.380	0.380	348,998
2023-09-18	0.350	0.350	0.350	0.350	0.350	552,541
2023-09-15	0.360	0.360	0.350	0.350	0.350	510,586
2023-09-14	0.330	0.360	0.330	0.360	0.360	2,965,500
2023-09-13	0.360	0.360	0.330	0.330	0.330	9,595,533
2023-09-12	0.400	0.400	0.360	0.360	0.360	2,394,035
2023-09-11	0.400	0.400	0.400	0.400	0.400	11,136
2023-09-08	0.400	0.400	0.400	0.400	0.400	44,000
2023-09-07	0.400	0.400	0.400	0.400	0.400	64,201
2023-09-06	0.400	0.400	0.400	0.400	0.400	125,800
2023-09-05	0.380	0.410	0.380	0.400	0.400	2,035,538
2023-09-04	0.380	0.380	0.380	0.380	0.380	61,415
2023-09-01	0.350	0.380	0.350	0.380	0.380	1,942,720
2023-08-31	0.360	0.360	0.350	0.350	0.350	1,005,601
2023-08-30	0.360	0.360	0.360	0.360	0.360	210,210
2023-08-29	0.360	0.360	0.360	0.360	0.360	22,171
2023-08-28	0.360	0.360	0.360	0.360	0.360	6,500
2023-08-25	0.380	0.400	0.360	0.360	0.360	917,233
2023-08-24	0.370	0.380	0.370	0.380	0.380	215,000
2023-08-23	0.370	0.380	0.370	0.370	0.370	409,000

← NewerPage 13 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.