R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.640	0.640	0.610	0.610	0.610	242,500
2023-11-16	0.650	0.650	0.630	0.640	0.640	2,127,566
2023-11-15	0.660	0.660	0.650	0.650	0.650	1,504,393
2023-11-14	0.660	0.660	0.660	0.660	0.660	2,466,586
2023-11-13	0.660	0.660	0.660	0.660	0.660	917,742
2023-11-10	0.550	0.600	0.550	0.600	0.600	2,299,867
2023-11-09	0.510	0.550	0.510	0.550	0.550	1,377,645
2023-11-08	0.470	0.510	0.470	0.510	0.510	3,174,755
2023-11-07	0.470	0.470	0.470	0.470	0.470	488,388
2023-11-06	0.460	0.460	0.460	0.460	0.460	560,984
2023-11-03	0.430	0.430	0.430	0.430	0.430	135,480
2023-11-02	0.470	0.510	0.430	0.430	0.430	2,872,267
2023-11-01	0.470	0.470	0.440	0.470	0.470	876,710
2023-10-31	0.470	0.470	0.470	0.470	0.470	260,625
2023-10-30	0.470	0.470	0.470	0.470	0.470	1,247,059
2023-10-27	0.550	0.550	0.500	0.500	0.500	984,532
2023-10-26	0.550	0.550	0.550	0.550	0.550	66,800
2023-10-25	0.550	0.550	0.550	0.550	0.550	120,000
2023-10-24	0.550	0.550	0.550	0.550	0.550	1,132,548
2023-10-23	0.520	0.520	0.520	0.520	0.520	1,407,949
2023-10-20	0.520	0.520	0.520	0.520	0.520	31,647
2023-10-19	0.520	0.520	0.520	0.520	0.520	69,231
2023-10-18	0.520	0.520	0.520	0.520	0.520	289,150
2023-10-17	0.570	0.570	0.570	0.570	0.570	7,690
2023-10-16	0.570	0.570	0.570	0.570	0.570	25,700
2023-10-13	0.570	0.570	0.570	0.570	0.570	289,341
2023-10-12	0.570	0.570	0.570	0.570	0.570	1,101,000
2023-10-11	0.570	0.570	0.570	0.570	0.570	104,725
2023-10-10	0.570	0.570	0.570	0.570	0.570	110,695
2023-10-09	0.570	0.570	0.570	0.570	0.570	172,277
2023-10-06	0.570	0.570	0.570	0.570	0.570	1,274,898
2023-10-05	0.570	0.570	0.570	0.570	0.570	2,918,520
2023-10-04	0.580	0.580	0.580	0.580	0.580	855,175
2023-10-03	0.530	0.530	0.530	0.530	0.530	1,174,316
2023-09-29	0.490	0.490	0.490	0.490	0.490	3,118,975
2023-09-28	0.450	0.450	0.450	0.450	0.450	3,406,002
2023-09-26	0.410	0.410	0.410	0.410	0.410	636,488
2023-09-25	0.380	0.380	0.380	0.380	0.380	698,783
2023-09-22	0.420	0.420	0.420	0.420	0.420	1,010,980
2023-09-21	0.390	0.390	0.390	0.390	0.390	215,172
2023-09-20	0.390	0.390	0.390	0.390	0.390	571,927
2023-09-19	0.400	0.400	0.400	0.400	0.400	1,543,224
2023-09-18	0.420	0.420	0.420	0.420	0.420	1,994,837
2023-09-15	0.400	0.400	0.400	0.400	0.400	54,279
2023-09-14	0.400	0.400	0.400	0.400	0.400	1,175,321
2023-09-13	0.440	0.440	0.440	0.440	0.440	279,350
2023-09-12	0.420	0.420	0.420	0.420	0.420	994,812
2023-09-11	0.440	0.440	0.440	0.440	0.440	2,380,237
2023-09-08	0.410	0.410	0.410	0.410	0.410	47,842
2023-09-07	0.410	0.410	0.410	0.410	0.410	449,692
2023-09-06	0.440	0.440	0.440	0.440	0.440	434,096
2023-09-05	0.430	0.430	0.430	0.430	0.430	3,295,835
2023-09-04	0.440	0.440	0.440	0.440	0.440	434,639
2023-09-01	0.450	0.450	0.450	0.450	0.450	3,781,131
2023-08-31	0.450	0.450	0.450	0.450	0.450	247,718
2023-08-30	0.420	0.420	0.420	0.420	0.420	1,716,152
2023-08-29	0.450	0.450	0.450	0.450	0.450	961,279
2023-08-28	0.490	0.490	0.490	0.490	0.490	52,370
2023-08-25	0.490	0.490	0.490	0.490	0.490	1,257,605
2023-08-24	0.470	0.470	0.470	0.470	0.470	4,709

← NewerPage 13 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.