R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.270	1.390	1.270	1.390	1.390	3,399,608
2024-08-09	1.220	1.340	1.140	1.270	1.270	8,916,816
2024-08-08	1.110	1.220	1.110	1.220	1.220	1,944,815
2024-08-07	1.010	1.110	1.010	1.110	1.110	3,989,041
2024-08-06	0.920	1.010	0.840	1.010	1.010	3,582,120
2024-08-05	0.840	0.920	0.840	0.920	0.920	1,924,636
2024-08-02	0.770	0.840	0.770	0.840	0.840	1,982,170
2024-08-01	0.760	0.770	0.760	0.770	0.770	233,272
2024-07-31	0.800	0.880	0.760	0.760	0.760	2,817,870
2024-07-30	0.730	0.800	0.730	0.800	0.800	3,270,382
2024-07-29	0.700	0.730	0.700	0.730	0.730	5,866,844
2024-07-26	0.670	0.670	0.670	0.670	0.670	208,161
2024-07-25	0.670	0.670	0.670	0.670	0.670	159,434
2024-07-24	0.730	0.730	0.670	0.670	0.670	2,703,748
2024-07-23	0.730	0.730	0.730	0.730	0.730	108,202
2024-07-22	0.730	0.730	0.730	0.730	0.730	616,188
2024-07-19	0.720	0.730	0.700	0.730	0.730	999,056
2024-07-18	0.660	0.720	0.660	0.720	0.720	848,902
2024-07-17	0.700	0.700	0.660	0.660	0.660	474,809
2024-07-16	0.700	0.700	0.700	0.700	0.700	440,840
2024-07-15	0.700	0.700	0.700	0.700	0.700	215,590
2024-07-12	0.700	0.700	0.700	0.700	0.700	147,252
2024-07-11	0.700	0.710	0.700	0.700	0.700	579,854
2024-07-10	0.650	0.710	0.650	0.700	0.700	2,488,362
2024-07-09	0.700	0.700	0.650	0.650	0.650	288,797
2024-07-08	0.730	0.730	0.700	0.700	0.700	529,470
2024-07-05	0.700	0.730	0.700	0.730	0.730	736,156
2024-07-04	0.700	0.720	0.650	0.700	0.700	1,403,394
2024-07-03	0.640	0.700	0.640	0.700	0.700	702,953
2024-07-02	0.710	0.710	0.640	0.640	0.640	1,675,505
2024-07-01	0.700	0.720	0.700	0.710	0.710	770,159
2024-06-28	0.690	0.710	0.690	0.700	0.700	781,915
2024-06-27	0.680	0.690	0.650	0.690	0.690	2,687,444
2024-06-26	0.680	0.680	0.680	0.680	0.680	590,288
2024-06-25	0.660	0.660	0.660	0.660	0.660	3,657,573
2024-06-24	0.620	0.620	0.620	0.620	0.620	1,943,874
2024-06-21	0.670	0.670	0.620	0.620	0.620	1,198,696
2024-06-20	0.610	0.670	0.600	0.670	0.670	1,055,275
2024-06-19	0.610	0.610	0.610	0.610	0.610	1,115,266
2024-06-14	0.560	0.610	0.560	0.610	0.610	217,176
2024-06-13	0.560	0.560	0.560	0.560	0.560	4,036,001
2024-06-11	0.590	0.590	0.590	0.590	0.590	1,000,018
2024-06-10	0.600	0.600	0.600	0.600	0.600	240,996
2024-06-07	0.600	0.600	0.600	0.600	0.600	193,202
2024-06-06	0.570	0.600	0.570	0.600	0.600	635,623
2024-06-05	0.570	0.570	0.570	0.570	0.570	13,888
2024-06-04	0.570	0.570	0.570	0.570	0.570	245,922
2024-06-03	0.520	0.520	0.520	0.520	0.520	188,739
2024-05-31	0.440	0.480	0.440	0.480	0.480	220,058
2024-05-30	0.440	0.440	0.440	0.440	0.440	22,000
2024-05-29	0.440	0.440	0.440	0.440	0.440	35,059
2024-05-28	0.440	0.440	0.440	0.440	0.440	221,018
2024-05-27	0.440	0.440	0.440	0.440	0.440	1,662,211
2024-05-24	0.470	0.480	0.430	0.480	0.480	679,219
2024-05-23	0.470	0.470	0.470	0.470	0.470	157,782
2024-05-22	0.470	0.470	0.470	0.470	0.470	182,064
2024-05-21	0.470	0.470	0.470	0.470	0.470	59,476
2024-05-20	0.470	0.470	0.470	0.470	0.470	2,541,220
2024-05-17	0.570	0.570	0.520	0.520	0.520	890,100
2024-05-16	0.560	0.570	0.560	0.570	0.570	909,675

← NewerPage 10 of 20 · 1,192 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.