R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.650	0.650	0.650	0.650	0.650	553,649
2022-05-19	0.650	0.650	0.650	0.650	0.650	668,460
2022-05-18	0.650	0.650	0.650	0.650	0.650	290,040
2022-05-17	0.640	0.640	0.640	0.640	0.640	947,715
2022-05-16	0.640	0.640	0.640	0.640	0.640	626,343
2022-05-13	0.690	0.690	0.690	0.690	0.690	1,206,336
2022-05-12	0.670	0.670	0.670	0.670	0.670	709,964
2022-05-11	0.630	0.630	0.630	0.630	0.630	562,671
2022-05-10	0.690	0.690	0.690	0.690	0.690	1,700,978
2022-05-09	0.670	0.670	0.670	0.670	0.670	1,791,474
2022-05-06	0.620	0.620	0.620	0.620	0.620	1,667,105
2022-05-05	0.570	0.570	0.570	0.570	0.570	1,205,193
2022-05-04	0.570	0.570	0.570	0.570	0.570	1,478,767
2022-04-29	0.560	0.560	0.560	0.560	0.560	381,550
2022-04-28	0.560	0.560	0.560	0.560	0.560	309,515
2022-04-27	0.580	0.580	0.580	0.580	0.580	10,073
2022-04-26	0.580	0.580	0.580	0.580	0.580	246,251
2022-04-25	0.580	0.580	0.580	0.580	0.580	463,248
2022-04-22	0.530	0.530	0.530	0.530	0.530	2,966,355
2022-04-21	0.580	0.580	0.580	0.580	0.580	9,201
2022-04-20	0.580	0.580	0.580	0.580	0.580	3,171,429
2022-04-19	0.590	0.590	0.590	0.590	0.590	15,074,190
2022-04-14	0.570	0.570	0.570	0.570	0.570	1,241,145
2022-04-13	0.600	0.600	0.600	0.600	0.600	282,392
2022-04-12	0.600	0.600	0.600	0.600	0.600	316,000
2022-04-11	0.600	0.600	0.600	0.600	0.600	271,879
2022-04-08	0.600	0.600	0.600	0.600	0.600	283,053
2022-04-07	0.560	0.560	0.560	0.560	0.560	168,504
2022-04-06	0.510	0.510	0.510	0.510	0.510	429,674
2022-04-05	0.560	0.560	0.560	0.560	0.560	619,380
2022-04-04	0.600	0.600	0.600	0.600	0.600	273,878
2022-04-01	0.590	0.590	0.590	0.590	0.590	540,044
2022-03-31	0.590	0.590	0.590	0.590	0.590	278,017
2022-03-30	0.650	0.650	0.650	0.650	0.650	248,635
2022-03-29	0.650	0.650	0.650	0.650	0.650	561,621
2022-03-28	0.660	0.660	0.660	0.660	0.660	89,408
2022-03-25	0.660	0.660	0.660	0.660	0.660	812,263
2022-03-24	0.650	0.650	0.650	0.650	0.650	1,985,606
2022-03-23	0.720	0.720	0.720	0.720	0.720	254,966
2022-03-22	0.720	0.720	0.720	0.720	0.720	129,094
2022-03-21	0.720	0.720	0.720	0.720	0.720	149,334
2022-03-18	0.800	0.800	0.800	0.800	0.800	205,342
2022-03-17	0.800	0.800	0.800	0.800	0.800	273,498
2022-03-16	0.800	0.800	0.800	0.800	0.800	552,010
2022-03-15	0.800	0.800	0.800	0.800	0.800	589,901
2022-03-14	0.800	0.800	0.800	0.800	0.800	2,993,493
2022-03-11	0.730	0.730	0.730	0.730	0.730	4,387,429
2022-03-10	0.670	0.670	0.670	0.670	0.670	3,237,959
2022-03-09	0.610	0.610	0.610	0.610	0.610	1,685,172
2022-03-08	0.560	0.560	0.560	0.560	0.560	2,333,211
2022-03-07	0.620	0.620	0.620	0.620	0.620	8,172,783
2022-03-04	0.630	0.630	0.630	0.630	0.630	118,200
2022-03-03	0.630	0.630	0.630	0.630	0.630	123,000
2022-03-02	0.700	0.700	0.700	0.700	0.700	2,628,100
2022-03-01	0.770	0.770	0.770	0.770	0.770	6,015,725
2022-02-28	0.850	0.850	0.850	0.850	0.850	12,647,260
2022-02-25	0.940	0.940	0.940	0.940	0.940	3,058,684
2022-02-24	0.860	0.860	0.860	0.860	0.860	508,592
2022-02-23	0.790	0.790	0.790	0.790	0.790	1,099,852
2022-02-22	0.720	0.720	0.720	0.720	0.720	870,188

← NewerPage 19 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.