R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.470	0.470	0.470	0.470	0.470	196,356
2023-08-22	0.470	0.470	0.470	0.470	0.470	364,157
2023-08-21	0.440	0.440	0.440	0.440	0.440	2,519,764
2023-08-18	0.430	0.430	0.430	0.430	0.430	8,288,384
2023-08-17	0.450	0.450	0.450	0.450	0.450	1,038,063
2023-08-16	0.490	0.490	0.490	0.490	0.490	1,308,945
2023-08-15	0.490	0.490	0.490	0.490	0.490	1,215,341
2023-08-14	0.460	0.460	0.460	0.460	0.460	768,965
2023-08-11	0.430	0.430	0.430	0.430	0.430	1,109,339
2023-08-09	0.470	0.470	0.470	0.470	0.470	253,233
2023-08-08	0.470	0.470	0.470	0.470	0.470	50,194
2023-08-07	0.470	0.470	0.470	0.470	0.470	533,382
2023-08-04	0.480	0.480	0.480	0.480	0.480	17,536
2023-08-03	0.480	0.480	0.480	0.480	0.480	483,340
2023-08-02	0.510	0.510	0.510	0.510	0.510	899,350
2023-08-01	0.560	0.560	0.560	0.560	0.560	39,350
2023-07-31	0.560	0.560	0.560	0.560	0.560	219,341
2023-07-28	0.560	0.560	0.560	0.560	0.560	1,908,557
2023-07-27	0.530	0.530	0.530	0.530	0.530	2,869,808
2023-07-26	0.500	0.500	0.500	0.500	0.500	769,580
2023-07-25	0.530	0.530	0.530	0.530	0.530	331,602
2023-07-24	0.540	0.540	0.540	0.540	0.540	1,220,983
2023-07-21	0.510	0.510	0.510	0.510	0.510	1,502,049
2023-07-20	0.530	0.530	0.530	0.530	0.530	1,880,832
2023-07-19	0.560	0.560	0.560	0.560	0.560	3,306,503
2023-07-18	0.510	0.510	0.510	0.510	0.510	3,540,270
2023-07-17	0.540	0.540	0.540	0.540	0.540	1,626,172
2023-07-14	0.590	0.590	0.590	0.590	0.590	23,920
2023-07-13	0.590	0.590	0.590	0.590	0.590	750,523
2023-07-12	0.650	0.650	0.650	0.650	0.650	3,875,661
2023-07-11	0.720	0.720	0.720	0.720	0.720	3,571,575
2023-07-10	0.720	0.720	0.720	0.720	0.720	17,182,061
2023-07-07	0.660	0.660	0.660	0.660	0.660	7,634,379
2023-07-06	0.730	0.730	0.730	0.730	0.730	14,513,490
2023-07-05	0.740	0.740	0.740	0.740	0.740	1,162,930
2023-07-04	0.680	0.680	0.680	0.680	0.680	2,571,852
2023-07-03	0.620	0.620	0.620	0.620	0.620	895,434
2023-06-30	0.570	0.570	0.570	0.570	0.570	5,822,513
2023-06-27	0.520	0.520	0.520	0.520	0.520	1,870,964
2023-06-26	0.480	0.480	0.480	0.480	0.480	4,475,772
2023-06-23	0.440	0.440	0.440	0.440	0.440	3,784,286
2023-06-22	0.400	0.400	0.400	0.400	0.400	2,230,672
2023-06-21	0.370	0.370	0.370	0.370	0.370	3,039,376
2023-06-20	0.340	0.340	0.340	0.340	0.340	1,510,942
2023-06-19	0.370	0.370	0.370	0.370	0.370	1,174,400
2023-06-16	0.340	0.340	0.340	0.340	0.340	3,638,098
2023-06-15	0.310	0.310	0.310	0.310	0.310	2,407,420
2023-06-14	0.340	0.340	0.340	0.340	0.340	808,643
2023-06-13	0.340	0.340	0.340	0.340	0.340	140,322
2023-06-09	0.340	0.340	0.340	0.340	0.340	114,396
2023-06-08	0.340	0.340	0.340	0.340	0.340	920,688
2023-06-07	0.340	0.340	0.340	0.340	0.340	43,581
2023-06-06	0.340	0.340	0.340	0.340	0.340	3,068,456
2023-06-05	0.370	0.370	0.370	0.370	0.370	1,058,259
2023-06-02	0.380	0.380	0.380	0.380	0.380	57,000
2023-06-01	0.380	0.380	0.380	0.380	0.380	1,706,299
2023-05-31	0.370	0.370	0.370	0.370	0.370	3,543,576
2023-05-30	0.410	0.410	0.410	0.410	0.410	826,149
2023-05-26	0.380	0.380	0.380	0.380	0.380	688,718
2023-05-25	0.360	0.360	0.360	0.360	0.360	1,437,072

← NewerPage 14 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.