REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.380	0.380	0.370	0.370	0.370	415,300
2023-08-21	0.400	0.400	0.380	0.380	0.380	211,000
2023-08-18	0.400	0.400	0.400	0.400	0.400	61,500
2023-08-17	0.400	0.400	0.400	0.400	0.400	39,300
2023-08-16	0.400	0.400	0.400	0.400	0.400	238,607
2023-08-15	0.400	0.400	0.400	0.400	0.400	61,486
2023-08-14	0.400	0.400	0.400	0.400	0.400	1,640
2023-08-11	0.420	0.420	0.400	0.400	0.400	511,407
2023-08-10	0.420	0.420	0.400	0.420	0.420	453,200
2023-08-09	0.440	0.440	0.400	0.420	0.420	2,471,050
2023-08-08	0.420	0.440	0.400	0.440	0.440	656,050
2023-08-07	0.420	0.420	0.400	0.420	0.420	1,557,210
2023-08-04	0.390	0.420	0.390	0.420	0.420	5,626,907
2023-08-03	0.360	0.390	0.360	0.390	0.390	8,372,520
2023-08-02	0.380	0.380	0.360	0.360	0.360	688,000
2023-08-01	0.390	0.390	0.360	0.380	0.380	1,513,000
2023-07-31	0.400	0.400	0.360	0.390	0.390	5,261,491
2023-07-28	0.370	0.400	0.360	0.400	0.400	1,444,248
2023-07-27	0.390	0.390	0.370	0.370	0.370	305,000
2023-07-26	0.390	0.390	0.390	0.390	0.390	30,041
2023-07-25	0.390	0.390	0.390	0.390	0.390	169,567
2023-07-24	0.390	0.390	0.390	0.390	0.390	408,350
2023-07-21	0.390	0.390	0.360	0.390	0.390	2,225,536
2023-07-20	0.390	0.390	0.390	0.390	0.390	32,050
2023-07-19	0.370	0.390	0.370	0.390	0.390	283,850
2023-07-18	0.360	0.370	0.360	0.370	0.370	928,350
2023-07-17	0.360	0.390	0.360	0.360	0.360	5,231,180
2023-07-14	0.400	0.400	0.360	0.360	0.360	410,400
2023-07-13	0.400	0.400	0.400	0.400	0.400	1,139,150
2023-07-12	0.440	0.440	0.400	0.400	0.400	9,261,134
2023-07-11	0.480	0.480	0.440	0.440	0.440	2,610,400
2023-07-10	0.440	0.480	0.440	0.480	0.480	5,043,650
2023-07-07	0.410	0.440	0.400	0.440	0.440	2,412,833
2023-07-06	0.390	0.410	0.390	0.410	0.410	355,425
2023-07-05	0.410	0.420	0.390	0.390	0.390	1,880,225
2023-07-04	0.440	0.440	0.400	0.410	0.410	3,516,700
2023-07-03	0.410	0.450	0.410	0.440	0.440	4,085,450
2023-06-30	0.380	0.410	0.360	0.410	0.410	769,284
2023-06-27	0.400	0.400	0.380	0.380	0.380	885,520
2023-06-26	0.400	0.400	0.400	0.400	0.400	23,500
2023-06-23	0.420	0.420	0.400	0.400	0.400	427,070
2023-06-22	0.410	0.420	0.410	0.420	0.420	317,625
2023-06-21	0.410	0.430	0.410	0.410	0.410	5,340,360
2023-06-20	0.390	0.420	0.390	0.410	0.410	6,733,078
2023-06-19	0.420	0.420	0.380	0.390	0.390	15,809,778
2023-06-16	0.390	0.420	0.360	0.420	0.420	2,244,678
2023-06-15	0.390	0.390	0.390	0.390	0.390	3,086,118
2023-06-14	0.380	0.400	0.380	0.390	0.390	9,228,417
2023-06-13	0.350	0.380	0.340	0.380	0.380	20,081,486
2023-06-09	0.340	0.350	0.340	0.350	0.350	1,753,135
2023-06-08	0.330	0.340	0.330	0.340	0.340	1,338,650
2023-06-07	0.330	0.330	0.330	0.330	0.330	114,998
2023-06-06	0.340	0.340	0.330	0.330	0.330	2,102,587
2023-06-05	0.330	0.340	0.330	0.340	0.340	3,058,263
2023-06-02	0.340	0.340	0.320	0.330	0.330	565,250
2023-06-01	0.340	0.340	0.340	0.340	0.340	114,790
2023-05-31	0.330	0.340	0.320	0.340	0.340	1,118,355
2023-05-30	0.320	0.340	0.320	0.330	0.330	3,998,459
2023-05-26	0.320	0.320	0.320	0.320	0.320	2,578,982
2023-05-25	0.320	0.320	0.320	0.320	0.320	50,000

← NewerPage 14 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.