REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.400	0.400	0.370	0.400	0.400	3,024,021
2022-03-07	0.420	0.420	0.380	0.400	0.400	7,231,336
2022-03-04	0.390	0.420	0.390	0.420	0.420	2,223,600
2022-03-03	0.420	0.420	0.390	0.390	0.390	2,046,194
2022-03-02	0.430	0.450	0.420	0.420	0.420	973,526
2022-03-01	0.420	0.440	0.390	0.430	0.430	14,166,216
2022-02-28	0.390	0.420	0.390	0.420	0.420	10,947,816
2022-02-25	0.380	0.390	0.380	0.390	0.390	4,056,985
2022-02-24	0.380	0.380	0.380	0.380	0.380	77,330
2022-02-23	0.380	0.380	0.360	0.380	0.380	13,773,850
2022-02-22	0.390	0.390	0.360	0.380	0.380	15,679,000
2022-02-21	0.390	0.390	0.360	0.390	0.390	8,397,781
2022-02-18	0.380	0.390	0.360	0.390	0.390	4,810,693
2022-02-17	0.370	0.380	0.360	0.380	0.380	4,483,000
2022-02-16	0.390	0.390	0.360	0.370	0.370	8,982,564
2022-02-15	0.390	0.390	0.390	0.390	0.390	203,220
2022-02-14	0.390	0.390	0.390	0.390	0.390	28,314
2022-02-11	0.390	0.400	0.370	0.390	0.390	7,100,250
2022-02-10	0.400	0.400	0.390	0.390	0.390	1,083,500
2022-02-09	0.400	0.400	0.400	0.400	0.400	171,632
2022-02-08	0.400	0.400	0.380	0.400	0.400	2,470,239
2022-02-07	0.400	0.400	0.400	0.400	0.400	152,500
2022-02-04	0.390	0.400	0.390	0.400	0.400	636,000
2022-02-03	0.400	0.400	0.370	0.390	0.390	6,055,652
2022-02-02	0.410	0.410	0.380	0.400	0.400	6,394,225
2022-02-01	0.410	0.410	0.380	0.410	0.410	4,134,000
2022-01-31	0.410	0.410	0.380	0.410	0.410	2,631,439
2022-01-28	0.410	0.410	0.390	0.410	0.410	1,890,001
2022-01-27	0.410	0.410	0.390	0.410	0.410	2,454,321
2022-01-26	0.400	0.410	0.400	0.410	0.410	392,570
2022-01-25	0.380	0.410	0.380	0.400	0.400	7,328,385
2022-01-24	0.420	0.420	0.380	0.380	0.380	3,926,426
2022-01-21	0.440	0.440	0.400	0.420	0.420	7,982,480
2022-01-20	0.420	0.440	0.410	0.440	0.440	3,304,625
2022-01-19	0.450	0.450	0.420	0.420	0.420	134,400
2022-01-18	0.470	0.470	0.450	0.450	0.450	640,250
2022-01-17	0.460	0.470	0.460	0.470	0.470	2,506,670
2022-01-14	0.450	0.460	0.420	0.460	0.460	802,474
2022-01-13	0.420	0.450	0.420	0.450	0.450	1,675,700
2022-01-12	0.460	0.460	0.420	0.420	0.420	332,400
2022-01-11	0.460	0.460	0.460	0.460	0.460	109,533
2022-01-10	0.470	0.470	0.430	0.460	0.460	3,410,435
2022-01-07	0.480	0.480	0.450	0.470	0.470	999,621
2022-01-06	0.450	0.480	0.450	0.480	0.480	1,228,348
2022-01-05	0.490	0.500	0.450	0.450	0.450	2,726,800
2022-01-04	0.510	0.540	0.460	0.490	0.490	3,579,275
2021-12-31	0.470	0.510	0.470	0.510	0.510	2,238,300
2021-12-30	0.430	0.470	0.410	0.470	0.470	10,467,409
2021-12-29	0.430	0.430	0.430	0.430	0.430	0
2021-12-24	0.430	0.430	0.430	0.430	0.430	1,165
2021-12-23	0.430	0.430	0.430	0.430	0.430	0
2021-12-22	0.430	0.430	0.400	0.430	0.430	7,898,103
2021-12-21	0.440	0.440	0.400	0.430	0.430	4,302,812
2021-12-20	0.410	0.440	0.410	0.440	0.440	4,014,734
2021-12-17	0.380	0.410	0.370	0.410	0.410	4,110,500
2021-12-16	0.390	0.390	0.360	0.380	0.380	3,665,142
2021-12-15	0.390	0.390	0.360	0.390	0.390	7,569,774
2021-12-14	0.400	0.400	0.360	0.390	0.390	5,708,011
2021-12-13	0.400	0.400	0.400	0.400	0.400	1,051,250
2021-12-10	0.390	0.400	0.390	0.400	0.400	797,625

← NewerPage 20 of 21 · 1,237 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.