R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.300	0.300	0.300	0.300	0.300	76,833
2022-11-17	0.300	0.300	0.300	0.300	0.300	97,960
2022-11-16	0.300	0.300	0.300	0.300	0.300	6,484
2022-11-15	0.300	0.300	0.300	0.300	0.300	60
2022-11-14	0.300	0.300	0.300	0.300	0.300	97,117
2022-11-11	0.300	0.300	0.300	0.300	0.300	164,627
2022-11-10	0.300	0.300	0.300	0.300	0.300	137,611
2022-11-09	0.300	0.300	0.300	0.300	0.300	14,200
2022-11-08	0.300	0.300	0.300	0.300	0.300	26,011
2022-11-07	0.300	0.300	0.300	0.300	0.300	322,000
2022-11-04	0.330	0.330	0.330	0.330	0.330	44,691
2022-11-02	0.330	0.330	0.330	0.330	0.330	104,480
2022-11-01	0.330	0.330	0.330	0.330	0.330	75,920
2022-10-31	0.330	0.330	0.330	0.330	0.330	37,497
2022-10-28	0.330	0.330	0.330	0.330	0.330	350
2022-10-27	0.330	0.330	0.330	0.330	0.330	129,210
2022-10-26	0.330	0.330	0.330	0.330	0.330	401,816
2022-10-25	0.300	0.300	0.300	0.300	0.300	138,057
2022-10-24	0.280	0.280	0.280	0.280	0.280	175,100
2022-10-21	0.280	0.280	0.280	0.280	0.280	99,224
2022-10-20	0.280	0.280	0.280	0.280	0.280	863,708
2022-10-19	0.310	0.310	0.310	0.310	0.310	2,459
2022-10-18	0.310	0.310	0.310	0.310	0.310	103,950
2022-10-17	0.310	0.310	0.310	0.310	0.310	16,575
2022-10-14	0.310	0.310	0.310	0.310	0.310	274,798
2022-10-13	0.310	0.310	0.310	0.310	0.310	199,230
2022-10-12	0.310	0.310	0.310	0.310	0.310	263,284
2022-10-11	0.340	0.340	0.340	0.340	0.340	12,030
2022-10-07	0.340	0.340	0.340	0.340	0.340	120,000
2022-10-06	0.370	0.370	0.370	0.370	0.370	23,511
2022-10-05	0.370	0.370	0.370	0.370	0.370	33,641
2022-10-04	0.370	0.370	0.370	0.370	0.370	222,987
2022-09-30	0.340	0.340	0.340	0.340	0.340	137,620
2022-09-29	0.310	0.310	0.310	0.310	0.310	132,601
2022-09-28	0.320	0.320	0.320	0.320	0.320	250,993
2022-09-27	0.350	0.350	0.350	0.350	0.350	742,225
2022-09-26	0.360	0.360	0.360	0.360	0.360	370,869
2022-09-23	0.350	0.350	0.350	0.350	0.350	521,019
2022-09-22	0.330	0.330	0.330	0.330	0.330	8,305
2022-09-21	0.330	0.330	0.330	0.330	0.330	27,857
2022-09-20	0.330	0.330	0.330	0.330	0.330	839,506
2022-09-19	0.300	0.300	0.300	0.300	0.300	193,900
2022-09-16	0.320	0.320	0.320	0.320	0.320	206,466
2022-09-15	0.320	0.320	0.320	0.320	0.320	7,001
2022-09-14	0.320	0.320	0.320	0.320	0.320	743,096
2022-09-13	0.320	0.320	0.320	0.320	0.320	55,265
2022-09-12	0.320	0.320	0.320	0.320	0.320	21,000
2022-09-09	0.320	0.320	0.320	0.320	0.320	2,361,662
2022-09-08	0.320	0.320	0.320	0.320	0.320	20,055
2022-09-07	0.320	0.320	0.320	0.320	0.320	712,000
2022-09-06	0.320	0.320	0.320	0.320	0.320	12,953
2022-09-05	0.320	0.320	0.320	0.320	0.320	51,130
2022-09-02	0.320	0.320	0.320	0.320	0.320	325,279
2022-09-01	0.350	0.350	0.350	0.350	0.350	65,229
2022-08-31	0.350	0.350	0.350	0.350	0.350	91,100
2022-08-30	0.350	0.350	0.350	0.350	0.350	120,158
2022-08-29	0.350	0.350	0.350	0.350	0.350	36,350
2022-08-26	0.350	0.350	0.350	0.350	0.350	161,000
2022-08-25	0.350	0.350	0.350	0.350	0.350	100,852
2022-08-24	0.350	0.350	0.350	0.350	0.350	69,000

← NewerPage 17 of 20 · 1,193 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.