REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.280	0.280	0.280	0.280	0.280	22,393
2022-06-03	0.280	0.280	0.280	0.280	0.280	78,010
2022-06-02	0.280	0.280	0.280	0.280	0.280	0
2022-06-01	0.290	0.290	0.280	0.280	0.280	1,732,700
2022-05-31	0.280	0.290	0.280	0.290	0.290	1,076,637
2022-05-30	0.280	0.280	0.280	0.280	0.280	1,898,590
2022-05-27	0.280	0.280	0.280	0.280	0.280	654,725
2022-05-26	0.280	0.290	0.280	0.280	0.280	1,940,060
2022-05-25	0.310	0.310	0.280	0.280	0.280	15,158,844
2022-05-24	0.310	0.310	0.310	0.310	0.310	129,600
2022-05-23	0.310	0.310	0.310	0.310	0.310	1,176,779
2022-05-20	0.310	0.310	0.310	0.310	0.310	553,345
2022-05-19	0.320	0.320	0.310	0.310	0.310	198,495
2022-05-18	0.320	0.320	0.300	0.320	0.320	850,000
2022-05-17	0.310	0.320	0.310	0.320	0.320	261,540
2022-05-16	0.290	0.310	0.290	0.310	0.310	2,347,133
2022-05-13	0.310	0.310	0.290	0.290	0.290	1,122,807
2022-05-12	0.300	0.310	0.300	0.310	0.310	243,300
2022-05-11	0.290	0.300	0.290	0.300	0.300	2,739,681
2022-05-10	0.300	0.300	0.270	0.290	0.290	11,976,295
2022-05-09	0.300	0.310	0.290	0.300	0.300	3,271,500
2022-05-06	0.290	0.300	0.290	0.300	0.300	4,149,900
2022-05-05	0.310	0.310	0.280	0.290	0.290	5,354,800
2022-05-04	0.320	0.320	0.290	0.310	0.310	18,809,106
2022-04-29	0.320	0.330	0.290	0.320	0.320	4,880,250
2022-04-28	0.310	0.320	0.310	0.320	0.320	1,502,000
2022-04-27	0.330	0.330	0.310	0.310	0.310	295,710
2022-04-26	0.330	0.330	0.300	0.330	0.330	4,074,950
2022-04-25	0.330	0.330	0.330	0.330	0.330	100
2022-04-22	0.340	0.340	0.310	0.330	0.330	5,923,850
2022-04-21	0.320	0.340	0.320	0.340	0.340	1,549,150
2022-04-20	0.350	0.350	0.320	0.320	0.320	301,950
2022-04-19	0.350	0.350	0.350	0.350	0.350	2,600
2022-04-14	0.350	0.350	0.350	0.350	0.350	127,700
2022-04-13	0.350	0.350	0.350	0.350	0.350	10,857
2022-04-12	0.370	0.370	0.340	0.350	0.350	3,097,430
2022-04-11	0.370	0.370	0.370	0.370	0.370	1,122,150
2022-04-08	0.360	0.370	0.360	0.370	0.370	486,450
2022-04-07	0.330	0.360	0.330	0.360	0.360	2,729,617
2022-04-06	0.300	0.330	0.300	0.330	0.330	374,812
2022-04-05	0.280	0.300	0.270	0.300	0.300	3,080,433
2022-04-04	0.310	0.340	0.280	0.280	0.280	9,478,989
2022-04-01	0.340	0.340	0.310	0.310	0.310	2,624,000
2022-03-31	0.370	0.370	0.340	0.340	0.340	157,681
2022-03-30	0.370	0.370	0.370	0.370	0.370	52,795
2022-03-29	0.370	0.370	0.370	0.370	0.370	5,000
2022-03-28	0.370	0.370	0.370	0.370	0.370	56,390
2022-03-25	0.370	0.370	0.350	0.370	0.370	1,389,944
2022-03-24	0.370	0.370	0.370	0.370	0.370	21,500
2022-03-23	0.360	0.370	0.360	0.370	0.370	1,813,600
2022-03-22	0.380	0.380	0.350	0.360	0.360	3,200,814
2022-03-21	0.380	0.380	0.380	0.380	0.380	398,400
2022-03-18	0.390	0.390	0.360	0.380	0.380	4,782,800
2022-03-17	0.380	0.390	0.380	0.390	0.390	1,073,487
2022-03-16	0.380	0.380	0.380	0.380	0.380	0
2022-03-15	0.380	0.380	0.380	0.380	0.380	948,604
2022-03-14	0.390	0.390	0.370	0.380	0.380	5,251,009
2022-03-11	0.390	0.390	0.390	0.390	0.390	86,750
2022-03-10	0.400	0.400	0.370	0.390	0.390	6,612,784
2022-03-09	0.400	0.400	0.380	0.400	0.400	2,064,000

← NewerPage 19 of 21 · 1,240 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.