R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.650	0.650	0.610	0.610	0.610	395,714
2024-02-13	0.650	0.650	0.650	0.650	0.650	124,856
2024-02-12	0.650	0.650	0.650	0.650	0.650	99,463
2024-02-09	0.650	0.650	0.650	0.650	0.650	105,486
2024-02-08	0.650	0.650	0.650	0.650	0.650	96,640
2024-02-07	0.650	0.700	0.650	0.650	0.650	965,175
2024-02-06	0.650	0.650	0.650	0.650	0.650	2,021,630
2024-02-05	0.720	0.720	0.720	0.720	0.720	1,110,162
2024-02-02	0.640	0.700	0.640	0.700	0.700	463,496
2024-02-01	0.710	0.710	0.640	0.640	0.640	1,254,045
2024-01-31	0.710	0.710	0.710	0.710	0.710	102,462
2024-01-30	0.710	0.710	0.710	0.710	0.710	923,951
2024-01-29	0.710	0.710	0.710	0.710	0.710	193,433
2024-01-26	0.710	0.710	0.710	0.710	0.710	203,666
2024-01-25	0.710	0.710	0.710	0.710	0.710	35,028
2024-01-24	0.780	0.780	0.710	0.710	0.710	1,217,834
2024-01-23	0.780	0.780	0.780	0.780	0.780	140,473
2024-01-22	0.780	0.780	0.780	0.780	0.780	1,039,644
2024-01-19	0.810	0.810	0.810	0.810	0.810	830,762
2024-01-18	0.810	0.810	0.810	0.810	0.810	1,653,208
2024-01-17	0.900	0.990	0.810	0.810	0.810	4,908,659
2024-01-16	0.900	0.900	0.900	0.900	0.900	3,212,008
2024-01-15	0.820	0.820	0.820	0.820	0.820	5,279,368
2024-01-12	0.730	0.770	0.660	0.770	0.770	3,323,839
2024-01-11	0.680	0.730	0.680	0.730	0.730	1,570,132
2024-01-10	0.650	0.700	0.650	0.680	0.680	931,493
2024-01-09	0.650	0.650	0.650	0.650	0.650	3,220,615
2024-01-08	0.710	0.710	0.710	0.710	0.710	3,141,828
2024-01-05	0.650	0.650	0.650	0.650	0.650	536,630
2024-01-04	0.650	0.650	0.650	0.650	0.650	478,615
2024-01-03	0.610	0.650	0.610	0.650	0.650	1,147,276
2024-01-02	0.610	0.610	0.610	0.610	0.610	405,383
2023-12-29	0.610	0.610	0.610	0.610	0.610	66,198
2023-12-28	0.610	0.610	0.610	0.610	0.610	660,310
2023-12-27	0.670	0.670	0.670	0.670	0.670	270,735
2023-12-22	0.670	0.670	0.670	0.670	0.670	133,490
2023-12-21	0.670	0.670	0.670	0.670	0.670	1,563,061
2023-12-20	0.620	0.620	0.620	0.620	0.620	1,084,330
2023-12-19	0.600	0.600	0.600	0.600	0.600	407,110
2023-12-18	0.550	0.550	0.550	0.550	0.550	3,123,754
2023-12-15	0.550	0.600	0.550	0.600	0.600	341,045
2023-12-14	0.610	0.610	0.550	0.550	0.550	1,314,003
2023-12-13	0.600	0.610	0.600	0.610	0.610	346,531
2023-12-12	0.600	0.600	0.600	0.600	0.600	1,182,211
2023-12-11	0.560	0.560	0.560	0.560	0.560	4,992,644
2023-12-08	0.620	0.620	0.620	0.620	0.620	69,500
2023-12-07	0.630	0.630	0.570	0.620	0.620	1,018,730
2023-12-06	0.630	0.630	0.630	0.630	0.630	748,064
2023-12-05	0.630	0.630	0.630	0.630	0.630	4,746,750
2023-12-04	0.610	0.610	0.610	0.610	0.610	146,354
2023-12-01	0.610	0.610	0.610	0.610	0.610	260,992
2023-11-30	0.610	0.610	0.610	0.610	0.610	170,572
2023-11-29	0.620	0.620	0.610	0.610	0.610	577,181
2023-11-28	0.610	0.620	0.610	0.620	0.620	687,681
2023-11-27	0.670	0.670	0.610	0.610	0.610	2,057,796
2023-11-24	0.720	0.730	0.670	0.670	0.670	2,141,241
2023-11-23	0.660	0.720	0.660	0.720	0.720	6,086,770
2023-11-22	0.600	0.660	0.600	0.660	0.660	3,395,016
2023-11-21	0.550	0.600	0.550	0.600	0.600	1,797,380
2023-11-20	0.610	0.610	0.550	0.550	0.550	718,609

← NewerPage 12 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.