REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.320	0.330	0.310	0.320	0.320	4,703,700
2023-05-23	0.320	0.320	0.320	0.320	0.320	3,207,080
2023-05-22	0.320	0.320	0.320	0.320	0.320	455,772
2023-05-19	0.300	0.320	0.300	0.320	0.320	525,700
2023-05-18	0.320	0.320	0.300	0.300	0.300	761,210
2023-05-17	0.320	0.320	0.320	0.320	0.320	629,000
2023-05-16	0.320	0.320	0.320	0.320	0.320	209,300
2023-05-15	0.320	0.320	0.320	0.320	0.320	231,028
2023-05-12	0.310	0.320	0.300	0.320	0.320	4,393,236
2023-05-11	0.310	0.310	0.310	0.310	0.310	559,264
2023-05-10	0.310	0.310	0.310	0.310	0.310	91,236
2023-05-09	0.310	0.310	0.310	0.310	0.310	1,000
2023-05-08	0.310	0.310	0.310	0.310	0.310	0
2023-05-05	0.300	0.310	0.300	0.310	0.310	108,533
2023-05-04	0.300	0.300	0.300	0.300	0.300	190,375
2023-05-03	0.300	0.300	0.300	0.300	0.300	0
2023-05-02	0.290	0.300	0.290	0.300	0.300	438,778
2023-04-28	0.290	0.290	0.290	0.290	0.290	30,000
2023-04-27	0.290	0.290	0.290	0.290	0.290	1,010,000
2023-04-26	0.290	0.290	0.290	0.290	0.290	15,000
2023-04-25	0.290	0.290	0.290	0.290	0.290	20,000
2023-04-20	0.290	0.290	0.290	0.290	0.290	0
2023-04-19	0.290	0.290	0.290	0.290	0.290	300
2023-04-18	0.310	0.310	0.290	0.290	0.290	1,190,000
2023-04-17	0.310	0.310	0.310	0.310	0.310	200,000
2023-04-14	0.290	0.310	0.290	0.310	0.310	1,020,500
2023-04-13	0.290	0.290	0.290	0.290	0.290	237,500
2023-04-12	0.290	0.290	0.290	0.290	0.290	802,000
2023-04-11	0.290	0.290	0.290	0.290	0.290	0
2023-04-06	0.300	0.300	0.290	0.290	0.290	1,406,728
2023-04-05	0.300	0.300	0.300	0.300	0.300	702,000
2023-04-04	0.300	0.300	0.280	0.300	0.300	650,000
2023-04-03	0.310	0.310	0.300	0.300	0.300	400,000
2023-03-31	0.310	0.310	0.310	0.310	0.310	346,077
2023-03-30	0.310	0.310	0.310	0.310	0.310	500,000
2023-03-29	0.310	0.310	0.310	0.310	0.310	401,000
2023-03-28	0.290	0.310	0.270	0.310	0.310	3,058,240
2023-03-27	0.300	0.300	0.290	0.290	0.290	1,118,000
2023-03-24	0.300	0.300	0.300	0.300	0.300	520,620
2023-03-23	0.280	0.300	0.280	0.300	0.300	779,836
2023-03-22	0.280	0.280	0.280	0.280	0.280	5
2023-03-21	0.290	0.290	0.280	0.280	0.280	610,700
2023-03-20	0.300	0.300	0.290	0.290	0.290	613,733
2023-03-17	0.290	0.300	0.290	0.300	0.300	1,110,000
2023-03-16	0.300	0.300	0.290	0.290	0.290	1,840,000
2023-03-15	0.300	0.300	0.300	0.300	0.300	502,000
2023-03-14	0.300	0.300	0.300	0.300	0.300	900,000
2023-03-13	0.290	0.300	0.290	0.300	0.300	227,300
2023-03-10	0.290	0.290	0.290	0.290	0.290	797,500
2023-03-09	0.290	0.290	0.290	0.290	0.290	261,355
2023-03-08	0.300	0.300	0.290	0.290	0.290	365,000
2023-03-07	0.300	0.300	0.300	0.300	0.300	230,355
2023-03-06	0.300	0.300	0.300	0.300	0.300	200,300
2023-03-03	0.300	0.300	0.300	0.300	0.300	339,305
2023-03-02	0.280	0.300	0.280	0.300	0.300	2,000,000
2023-03-01	0.280	0.280	0.280	0.280	0.280	0
2023-02-28	0.280	0.280	0.280	0.280	0.280	3,568,807
2023-02-27	0.280	0.290	0.280	0.280	0.280	1,086,555
2023-02-24	0.290	0.290	0.280	0.280	0.280	757,640
2023-02-23	0.290	0.290	0.290	0.290	0.290	255,278

← NewerPage 15 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.