REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.390	0.390	0.390	0.390	0.390	551,800
2021-12-08	0.390	0.390	0.390	0.390	0.390	156,000
2021-12-07	0.400	0.400	0.360	0.390	0.390	4,326,000
2021-12-06	0.390	0.400	0.390	0.400	0.400	400,800
2021-12-03	0.390	0.390	0.390	0.390	0.390	1,170
2021-12-02	0.400	0.400	0.390	0.390	0.390	1,585,600
2021-12-01	0.400	0.400	0.360	0.400	0.400	1,225,252
2021-11-30	0.400	0.440	0.360	0.400	0.400	7,640,750
2021-11-29	0.420	0.420	0.390	0.400	0.400	500,000
2021-11-26	0.390	0.420	0.390	0.420	0.420	300,068
2021-11-25	0.360	0.390	0.360	0.390	0.390	1,000,000
2021-11-24	0.390	0.390	0.360	0.360	0.360	102,000
2021-11-23	0.390	0.390	0.390	0.390	0.390	606,223
2021-11-22	0.390	0.390	0.360	0.390	0.390	1,952,872
2021-11-19	0.370	0.390	0.350	0.390	0.390	1,612,150
2021-11-18	0.400	0.400	0.370	0.370	0.370	310,130
2021-11-17	0.400	0.400	0.390	0.400	0.400	1,925,130
2021-11-16	0.380	0.400	0.380	0.400	0.400	465,500
2021-11-15	0.400	0.400	0.380	0.380	0.380	164,000
2021-11-12	0.380	0.400	0.380	0.400	0.400	1,309,000
2021-11-11	0.410	0.410	0.380	0.380	0.380	844,500
2021-11-10	0.410	0.410	0.410	0.410	0.410	55,500
2021-11-09	0.440	0.440	0.400	0.410	0.410	2,886,500
2021-11-08	0.440	0.440	0.400	0.440	0.440	1,693,550
2021-11-05	0.410	0.440	0.370	0.440	0.440	1,315,533
2021-11-04	0.410	0.410	0.410	0.410	0.410	7,795
2021-11-03	0.400	0.410	0.400	0.410	0.410	279,000
2021-11-02	0.400	0.400	0.380	0.400	0.400	750,020
2021-11-01	0.370	0.400	0.370	0.400	0.400	502,600
2021-10-29	0.410	0.410	0.370	0.370	0.370	427,610
2021-10-28	0.410	0.410	0.410	0.410	0.410	10,439
2021-10-27	0.410	0.410	0.380	0.410	0.410	2,409,237
2021-10-26	0.380	0.410	0.380	0.410	0.410	296,586
2021-10-25	0.410	0.410	0.380	0.380	0.380	327,500
2021-10-22	0.410	0.410	0.410	0.410	0.410	60,872
2021-10-21	0.400	0.410	0.400	0.410	0.410	502,000
2021-10-20	0.400	0.400	0.400	0.400	0.400	1,012,350
2021-10-18	0.400	0.400	0.380	0.400	0.400	1,260,441
2021-10-15	0.380	0.400	0.360	0.400	0.400	2,858,000
2021-10-14	0.380	0.380	0.380	0.380	0.380	239,447

← NewerPage 21 of 21 · 1,240 trading days

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.