REGENCY ASSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.430	0.470	0.430	0.470	0.470	683,841
2024-11-05	0.460	0.460	0.430	0.430	0.430	808,205
2024-11-04	0.490	0.490	0.460	0.460	0.460	867,685
2024-11-01	0.480	0.490	0.480	0.490	0.490	1,788,600
2024-10-31	0.500	0.500	0.470	0.480	0.480	2,012,865
2024-10-30	0.510	0.510	0.500	0.500	0.500	3,416,514
2024-10-29	0.510	0.510	0.500	0.510	0.510	1,192,449
2024-10-28	0.560	0.570	0.510	0.510	0.510	7,394,927
2024-10-25	0.550	0.560	0.550	0.560	0.560	1,021,415
2024-10-24	0.570	0.610	0.520	0.550	0.550	3,870,139
2024-10-23	0.520	0.570	0.520	0.570	0.570	2,018,042
2024-10-22	0.560	0.560	0.520	0.520	0.520	691,975
2024-10-21	0.610	0.610	0.560	0.560	0.560	1,903,727
2024-10-18	0.620	0.620	0.560	0.610	0.610	4,368,747
2024-10-17	0.620	0.620	0.620	0.620	0.620	1,236,669
2024-10-16	0.680	0.680	0.680	0.680	0.680	2,400
2024-10-15	0.680	0.680	0.680	0.680	0.680	394,298
2024-10-14	0.720	0.720	0.670	0.680	0.680	2,293,135
2024-10-11	0.660	0.720	0.660	0.720	0.720	10,894,263
2024-10-10	0.600	0.660	0.600	0.660	0.660	4,845,617
2024-10-09	0.550	0.600	0.550	0.600	0.600	1,082,733
2024-10-08	0.500	0.550	0.500	0.550	0.550	7,068,658
2024-10-07	0.820	0.820	0.500	0.500	0.500	1,746,680
2024-10-04	0.900	0.990	0.810	0.820	0.820	16,005,505
2024-10-03	0.820	0.900	0.750	0.900	0.900	5,455,110
2024-10-02	0.750	0.820	0.750	0.820	0.820	19,081,864
2024-09-30	0.690	0.750	0.690	0.750	0.750	2,244,329
2024-09-27	0.630	0.690	0.630	0.690	0.690	1,001,840
2024-09-26	0.580	0.630	0.580	0.630	0.630	878,473
2024-09-25	0.530	0.580	0.530	0.580	0.580	1,533,194
2024-09-24	0.490	0.530	0.490	0.530	0.530	1,528,615
2024-09-23	0.450	0.490	0.450	0.490	0.490	402,570
2024-09-20	0.450	0.450	0.450	0.450	0.450	0
2024-09-19	0.450	0.450	0.450	0.450	0.450	0
2024-09-18	0.450	0.450	0.450	0.450	0.450	0
2024-09-17	0.450	0.450	0.450	0.450	0.450	0
2024-09-13	0.450	0.450	0.450	0.450	0.450	0
2024-09-12	0.450	0.450	0.450	0.450	0.450	0
2024-09-11	0.450	0.450	0.450	0.450	0.450	0
2024-09-10	0.450	0.450	0.450	0.450	0.450	0
2024-09-09	0.450	0.450	0.450	0.450	0.450	0
2024-09-06	0.450	0.450	0.450	0.450	0.450	0
2024-09-05	0.450	0.450	0.450	0.450	0.450	0
2024-09-04	0.450	0.450	0.450	0.450	0.450	0
2024-09-03	0.450	0.450	0.450	0.450	0.450	0
2024-09-02	0.450	0.450	0.450	0.450	0.450	0
2024-08-30	0.450	0.450	0.450	0.450	0.450	0
2024-08-29	0.450	0.450	0.450	0.450	0.450	0
2024-08-28	0.450	0.450	0.450	0.450	0.450	0
2024-08-27	0.450	0.450	0.450	0.450	0.450	0
2024-08-26	0.450	0.450	0.450	0.450	0.450	0
2024-08-23	0.450	0.450	0.450	0.450	0.450	0
2024-08-22	0.450	0.450	0.450	0.450	0.450	0
2024-08-21	0.450	0.450	0.450	0.450	0.450	0
2024-08-20	0.450	0.450	0.450	0.450	0.450	0
2024-08-19	0.450	0.450	0.450	0.450	0.450	0
2024-08-16	0.450	0.450	0.450	0.450	0.450	0
2024-08-15	0.450	0.450	0.450	0.450	0.450	0
2024-08-14	0.450	0.450	0.450	0.450	0.450	0
2024-08-13	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 9 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.