R T BRISCOE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	2.850	2.850	2.700	2.700	2.700	343,808
2025-01-31	2.700	2.850	2.500	2.850	2.850	1,305,954
2025-01-30	2.990	2.990	2.700	2.700	2.700	1,536,980
2025-01-29	2.760	2.990	2.500	2.990	2.990	3,891,757
2025-01-28	2.770	2.770	2.760	2.760	2.760	1,611,347
2025-01-27	2.520	2.770	2.520	2.770	2.770	2,734,361
2025-01-24	2.500	2.520	2.500	2.520	2.520	700,452
2025-01-23	2.500	2.500	2.500	2.500	2.500	242,527
2025-01-22	2.500	2.500	2.500	2.500	2.500	381,886
2025-01-21	2.400	2.500	2.400	2.500	2.500	672,811
2025-01-20	2.350	2.530	2.350	2.400	2.400	1,597,209
2025-01-17	2.350	2.350	2.350	2.350	2.350	1,418,212
2025-01-16	2.510	2.510	2.350	2.350	2.350	605,719
2025-01-15	2.320	2.510	2.320	2.510	2.510	5,177,199
2025-01-14	2.320	2.320	2.320	2.320	2.320	314,039
2025-01-13	2.570	2.570	2.320	2.320	2.320	8,060,694
2025-01-10	2.340	2.570	2.340	2.570	2.570	3,569,882
2025-01-09	2.600	2.600	2.340	2.340	2.340	1,649,736
2025-01-08	2.700	2.900	2.450	2.600	2.600	1,737,766
2025-01-07	3.000	3.000	2.700	2.700	2.700	2,303,920
2025-01-06	3.000	3.300	2.990	3.000	3.000	3,581,984
2025-01-03	2.750	3.020	2.750	3.000	3.000	3,203,894
2025-01-02	2.500	2.750	2.500	2.750	2.750	1,463,171
2024-12-31	2.500	2.540	2.500	2.500	2.500	1,331,255
2024-12-30	2.500	2.550	2.500	2.500	2.500	2,487,598
2024-12-27	2.650	2.650	2.500	2.500	2.500	1,725,427
2024-12-24	2.680	2.680	2.650	2.650	2.650	403,481
2024-12-23	2.470	2.680	2.470	2.680	2.680	2,123,081
2024-12-20	2.470	2.470	2.470	2.470	2.470	48,560
2024-12-19	2.470	2.470	2.470	2.470	2.470	277,820
2024-12-18	2.500	2.500	2.250	2.470	2.470	1,541,986
2024-12-17	2.500	2.500	2.500	2.500	2.500	354,389
2024-12-16	2.440	2.500	2.440	2.500	2.500	1,204,839
2024-12-13	2.420	2.660	2.420	2.440	2.440	782,645
2024-12-12	2.420	2.500	2.420	2.420	2.420	1,162,890
2024-12-11	2.200	2.420	2.200	2.420	2.420	1,847,666
2024-12-10	2.300	2.300	2.200	2.200	2.200	1,725,613
2024-12-09	2.450	2.450	2.300	2.300	2.300	368,413
2024-12-06	2.450	2.450	2.450	2.450	2.450	61,325
2024-12-05	2.450	2.450	2.450	2.450	2.450	88,138
2024-12-04	2.510	2.510	2.450	2.450	2.450	423,663
2024-12-03	2.500	2.510	2.500	2.510	2.510	360,540
2024-12-02	2.500	2.500	2.500	2.500	2.500	33,867
2024-11-29	2.600	2.600	2.500	2.500	2.500	568,487
2024-11-28	2.560	2.600	2.560	2.600	2.600	1,058,128
2024-11-27	2.660	2.660	2.560	2.560	2.560	1,006,589
2024-11-26	2.820	2.820	2.660	2.660	2.660	781,970
2024-11-25	2.700	2.820	2.700	2.820	2.820	357,932
2024-11-22	2.830	2.830	2.580	2.700	2.700	1,468,802
2024-11-21	2.610	2.850	2.370	2.830	2.830	2,791,263
2024-11-20	2.900	2.900	2.610	2.610	2.610	4,405,425
2024-11-19	2.800	2.900	2.800	2.900	2.900	302,108
2024-11-18	2.980	2.980	2.800	2.800	2.800	958,033
2024-11-15	2.980	2.980	2.980	2.980	2.980	444,120
2024-11-14	3.000	3.000	2.800	2.980	2.980	2,665,023
2024-11-13	3.000	3.000	3.000	3.000	3.000	136,968
2024-11-12	3.000	3.000	3.000	3.000	3.000	477,568
2024-11-11	3.000	3.000	3.000	3.000	3.000	88,170
2024-11-08	3.000	3.000	3.000	3.000	3.000	541,157
2024-11-07	3.140	3.140	3.000	3.000	3.000	928,675

← NewerPage 8 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.