R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.560	0.560	0.560	0.560	0.560	5,602
2024-05-14	0.560	0.560	0.560	0.560	0.560	125,531
2024-05-13	0.560	0.560	0.560	0.560	0.560	14,327
2024-05-10	0.520	0.560	0.520	0.560	0.560	285,366
2024-05-09	0.540	0.540	0.520	0.520	0.520	454,706
2024-05-08	0.540	0.540	0.540	0.540	0.540	22,026
2024-05-07	0.540	0.540	0.540	0.540	0.540	124,410
2024-05-06	0.560	0.560	0.540	0.540	0.540	764,626
2024-05-03	0.580	0.580	0.560	0.560	0.560	645,241
2024-05-02	0.580	0.580	0.580	0.580	0.580	1,215,723
2024-04-30	0.580	0.580	0.580	0.580	0.580	448,664
2024-04-29	0.580	0.580	0.580	0.580	0.580	2,210,893
2024-04-26	0.580	0.580	0.580	0.580	0.580	185,268
2024-04-25	0.640	0.640	0.590	0.590	0.590	426,880
2024-04-24	0.640	0.640	0.640	0.640	0.640	99,434
2024-04-23	0.640	0.640	0.640	0.640	0.640	3,433,449
2024-04-22	0.640	0.640	0.640	0.640	0.640	1,181,330
2024-04-19	0.540	0.590	0.540	0.590	0.590	3,486,893
2024-04-18	0.540	0.540	0.540	0.540	0.540	687,798
2024-04-17	0.540	0.540	0.540	0.540	0.540	147,955
2024-04-16	0.540	0.540	0.540	0.540	0.540	16,116
2024-04-15	0.540	0.540	0.540	0.540	0.540	505,292
2024-04-12	0.590	0.590	0.590	0.590	0.590	386,708
2024-04-08	0.590	0.590	0.590	0.590	0.590	85,822
2024-04-05	0.590	0.590	0.590	0.590	0.590	707,975
2024-04-04	0.560	0.560	0.560	0.560	0.560	220,798
2024-04-03	0.600	0.640	0.560	0.560	0.560	971,690
2024-04-02	0.600	0.600	0.600	0.600	0.600	370,583
2024-03-28	0.540	0.590	0.540	0.550	0.550	1,478,463
2024-03-27	0.540	0.540	0.540	0.540	0.540	23,436
2024-03-26	0.540	0.540	0.540	0.540	0.540	64,529
2024-03-25	0.540	0.540	0.540	0.540	0.540	717,696
2024-03-22	0.540	0.540	0.540	0.540	0.540	374,900
2024-03-21	0.580	0.580	0.540	0.540	0.540	416,110
2024-03-20	0.530	0.580	0.480	0.580	0.580	2,088,414
2024-03-19	0.530	0.530	0.530	0.530	0.530	269,687
2024-03-18	0.530	0.530	0.530	0.530	0.530	2,255,474
2024-03-15	0.490	0.500	0.490	0.500	0.500	372,171
2024-03-14	0.490	0.490	0.490	0.490	0.490	180,345
2024-03-13	0.450	0.490	0.450	0.490	0.490	2,243,901
2024-03-12	0.450	0.450	0.450	0.450	0.450	168,425
2024-03-11	0.450	0.450	0.450	0.450	0.450	1,620,679
2024-03-08	0.490	0.490	0.490	0.490	0.490	150,694
2024-03-07	0.490	0.490	0.490	0.490	0.490	549,158
2024-03-06	0.490	0.490	0.450	0.490	0.490	882,846
2024-03-05	0.490	0.490	0.490	0.490	0.490	865,906
2024-03-04	0.490	0.490	0.490	0.490	0.490	107,300
2024-03-01	0.490	0.490	0.490	0.490	0.490	41,300
2024-02-29	0.490	0.490	0.490	0.490	0.490	61,515
2024-02-28	0.490	0.490	0.490	0.490	0.490	159,828
2024-02-27	0.490	0.490	0.490	0.490	0.490	425,029
2024-02-26	0.490	0.490	0.490	0.490	0.490	1,346,598
2024-02-23	0.540	0.540	0.500	0.500	0.500	1,689,588
2024-02-22	0.540	0.540	0.540	0.540	0.540	48,514
2024-02-21	0.540	0.540	0.540	0.540	0.540	103,491
2024-02-20	0.540	0.540	0.540	0.540	0.540	425,601
2024-02-19	0.590	0.590	0.590	0.590	0.590	1,200,305
2024-02-16	0.640	0.640	0.580	0.590	0.590	2,385,277
2024-02-15	0.610	0.640	0.550	0.640	0.640	792,461
2024-02-14	0.650	0.650	0.610	0.610	0.610	395,714

← NewerPage 11 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.