R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.350	0.350	0.350	0.350	0.350	436,183
2022-08-22	0.350	0.350	0.350	0.350	0.350	335,068
2022-08-19	0.350	0.350	0.350	0.350	0.350	106,805
2022-08-18	0.350	0.350	0.350	0.350	0.350	110,900
2022-08-16	0.380	0.380	0.380	0.380	0.380	46,445
2022-08-15	0.380	0.380	0.380	0.380	0.380	19,130
2022-08-12	0.380	0.380	0.380	0.380	0.380	263,020
2022-08-11	0.390	0.390	0.390	0.390	0.390	151,238
2022-08-10	0.390	0.390	0.390	0.390	0.390	7,112
2022-08-09	0.390	0.390	0.390	0.390	0.390	357,030
2022-08-08	0.360	0.360	0.360	0.360	0.360	411,196
2022-08-04	0.400	0.400	0.400	0.400	0.400	110,164
2022-08-03	0.400	0.400	0.400	0.400	0.400	273,750
2022-08-02	0.390	0.390	0.390	0.390	0.390	128,000
2022-08-01	0.390	0.390	0.390	0.390	0.390	10,106
2022-07-29	0.390	0.390	0.390	0.390	0.390	286,009
2022-07-28	0.380	0.380	0.380	0.380	0.380	373,851
2022-07-27	0.350	0.350	0.350	0.350	0.350	541,300
2022-07-26	0.370	0.370	0.370	0.370	0.370	937,782
2022-07-25	0.380	0.380	0.380	0.380	0.380	990,282
2022-07-22	0.400	0.400	0.400	0.400	0.400	1,004,497
2022-07-21	0.440	0.440	0.440	0.440	0.440	741,818
2022-07-20	0.480	0.480	0.480	0.480	0.480	617,956
2022-07-19	0.440	0.440	0.440	0.440	0.440	580,517
2022-07-18	0.400	0.400	0.400	0.400	0.400	404,083
2022-07-15	0.370	0.370	0.370	0.370	0.370	4,725
2022-07-14	0.370	0.370	0.370	0.370	0.370	49,580
2022-07-13	0.370	0.370	0.370	0.370	0.370	1,338,200
2022-07-08	0.340	0.340	0.340	0.340	0.340	658,198
2022-07-07	0.340	0.340	0.340	0.340	0.340	2,132,050
2022-07-06	0.370	0.370	0.370	0.370	0.370	1,166,695
2022-07-05	0.400	0.400	0.400	0.400	0.400	153,948
2022-07-04	0.400	0.400	0.400	0.400	0.400	673,995
2022-06-30	0.440	0.440	0.440	0.440	0.440	539,700
2022-06-29	0.470	0.470	0.470	0.470	0.470	916,454
2022-06-28	0.450	0.450	0.450	0.450	0.450	64,044
2022-06-27	0.450	0.450	0.450	0.450	0.450	2,596,340
2022-06-24	0.480	0.480	0.480	0.480	0.480	526,600
2022-06-23	0.480	0.480	0.480	0.480	0.480	858,171
2022-06-22	0.520	0.520	0.520	0.520	0.520	882,275
2022-06-21	0.550	0.550	0.550	0.550	0.550	134,210
2022-06-20	0.550	0.550	0.550	0.550	0.550	401,900
2022-06-16	0.560	0.560	0.560	0.560	0.560	6,693
2022-06-15	0.560	0.560	0.560	0.560	0.560	108,902
2022-06-14	0.560	0.560	0.560	0.560	0.560	1,701
2022-06-10	0.560	0.560	0.560	0.560	0.560	314,642
2022-06-09	0.560	0.560	0.560	0.560	0.560	322,876
2022-06-08	0.560	0.560	0.560	0.560	0.560	165,457
2022-06-07	0.560	0.560	0.560	0.560	0.560	31,316
2022-06-06	0.560	0.560	0.560	0.560	0.560	120,242
2022-06-03	0.560	0.560	0.560	0.560	0.560	46,686
2022-06-02	0.560	0.560	0.560	0.560	0.560	2,998
2022-06-01	0.560	0.560	0.560	0.560	0.560	23,047
2022-05-31	0.560	0.560	0.560	0.560	0.560	103,566
2022-05-30	0.560	0.560	0.560	0.560	0.560	131,201
2022-05-27	0.560	0.560	0.560	0.560	0.560	335,045
2022-05-26	0.560	0.560	0.560	0.560	0.560	616,500
2022-05-25	0.550	0.550	0.550	0.550	0.550	633,215
2022-05-24	0.600	0.600	0.600	0.600	0.600	1,335,998
2022-05-23	0.650	0.650	0.650	0.650	0.650	459,650

← NewerPage 18 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.