R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.900	1.900	1.900	1.900	1.900	276,454
2025-05-02	2.000	2.000	1.900	1.900	1.900	1,508,442
2025-04-30	2.000	2.000	1.900	2.000	2.000	619,173
2025-04-29	2.000	2.000	2.000	2.000	2.000	852,475
2025-04-28	2.000	2.000	2.000	2.000	2.000	870,644
2025-04-25	2.000	2.000	2.000	2.000	2.000	1,200,315
2025-04-24	1.930	2.000	1.880	2.000	2.000	1,184,555
2025-04-23	1.930	1.930	1.930	1.930	1.930	107,443
2025-04-22	1.900	1.930	1.900	1.930	1.930	1,343,670
2025-04-17	1.920	1.920	1.900	1.900	1.900	1,657,033
2025-04-16	1.910	1.920	1.750	1.920	1.920	585,256
2025-04-15	2.000	2.000	1.910	1.910	1.910	1,378,663
2025-04-14	2.120	2.120	2.000	2.000	2.000	746,288
2025-04-11	2.120	2.120	2.120	2.120	2.120	429,475
2025-04-10	2.100	2.150	2.100	2.120	2.120	4,587,997
2025-04-09	1.950	2.100	1.950	2.100	2.100	419,902
2025-04-08	2.160	2.160	1.950	1.950	1.950	758,473
2025-04-07	2.400	2.400	2.160	2.160	2.160	895,575
2025-04-04	2.400	2.400	2.400	2.400	2.400	391,885
2025-04-03	2.240	2.400	2.160	2.400	2.400	2,675,286
2025-04-02	2.400	2.400	2.240	2.240	2.240	776,554
2025-03-28	2.600	2.600	2.400	2.400	2.400	2,429,359
2025-03-27	2.600	2.600	2.600	2.600	2.600	132,839
2025-03-26	2.450	2.600	2.400	2.600	2.600	516,950
2025-03-25	2.450	2.450	2.450	2.450	2.450	241,763
2025-03-24	2.510	2.510	2.450	2.450	2.450	1,155,949
2025-03-21	2.500	2.510	2.500	2.510	2.510	399,912
2025-03-20	2.520	2.520	2.500	2.500	2.500	2,844,928
2025-03-19	2.500	2.520	2.500	2.520	2.520	696,472
2025-03-18	2.480	2.500	2.480	2.500	2.500	546,332
2025-03-17	2.500	2.570	2.480	2.480	2.480	3,278,510
2025-03-14	2.400	2.500	2.400	2.500	2.500	4,052,843
2025-03-13	2.400	2.400	2.400	2.400	2.400	230,508
2025-03-12	2.520	2.520	2.400	2.400	2.400	181,871
2025-03-11	2.600	2.600	2.520	2.520	2.520	2,900,371
2025-03-10	2.600	2.600	2.600	2.600	2.600	411,220
2025-03-07	2.400	2.600	2.400	2.600	2.600	655,995
2025-03-06	2.400	2.400	2.400	2.400	2.400	531,855
2025-03-05	2.400	2.400	2.400	2.400	2.400	62,746
2025-03-04	2.550	2.550	2.400	2.400	2.400	894,193
2025-03-03	2.550	2.550	2.550	2.550	2.550	504,426
2025-02-28	2.550	2.550	2.550	2.550	2.550	462,093
2025-02-27	2.470	2.550	2.400	2.550	2.550	816,763
2025-02-26	2.470	2.470	2.470	2.470	2.470	312,414
2025-02-25	2.690	2.690	2.470	2.470	2.470	707,308
2025-02-24	2.690	2.690	2.690	2.690	2.690	184,851
2025-02-21	2.690	2.690	2.690	2.690	2.690	35,505
2025-02-20	2.630	2.690	2.630	2.690	2.690	1,280,260
2025-02-19	2.460	2.630	2.460	2.630	2.630	270,242
2025-02-18	2.500	2.500	2.460	2.460	2.460	714,844
2025-02-17	2.670	2.670	2.460	2.500	2.500	934,709
2025-02-14	2.650	2.670	2.500	2.670	2.670	2,490,157
2025-02-13	2.600	2.670	2.600	2.650	2.650	796,005
2025-02-12	2.450	2.600	2.450	2.600	2.600	767,622
2025-02-11	2.440	2.450	2.440	2.450	2.450	450,271
2025-02-10	2.700	2.700	2.430	2.440	2.440	1,772,022
2025-02-07	2.700	2.700	2.700	2.700	2.700	613,848
2025-02-06	2.700	2.700	2.700	2.700	2.700	1,099,052
2025-02-05	2.700	2.700	2.700	2.700	2.700	431,482
2025-02-04	2.700	2.700	2.700	2.700	2.700	245,031

← NewerPage 7 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.