R T BRISCOE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 563,780 |
| 2024-11-05 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 703,850 |
| 2024-11-04 | 3.050 | 3.250 | 3.020 | 3.020 | 3.020 | 867,582 |
| 2024-11-01 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 563,837 |
| 2024-10-31 | 3.350 | 3.350 | 3.050 | 3.050 | 3.050 | 1,826,958 |
| 2024-10-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 133,717 |
| 2024-10-29 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 1,423,733 |
| 2024-10-28 | 3.050 | 3.350 | 3.050 | 3.350 | 3.350 | 3,035,004 |
| 2024-10-25 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 815,839 |
| 2024-10-24 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 2,274,011 |
| 2024-10-23 | 3.060 | 3.060 | 3.000 | 3.050 | 3.050 | 860,839 |
| 2024-10-22 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 724,934 |
| 2024-10-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 517,106 |
| 2024-10-18 | 3.030 | 3.060 | 3.030 | 3.060 | 3.060 | 462,180 |
| 2024-10-17 | 3.020 | 3.030 | 3.020 | 3.030 | 3.030 | 943,946 |
| 2024-10-16 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 2,632,403 |
| 2024-10-15 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 1,479,124 |
| 2024-10-14 | 3.310 | 3.310 | 3.020 | 3.200 | 3.200 | 1,213,402 |
| 2024-10-11 | 3.340 | 3.340 | 3.010 | 3.310 | 3.310 | 1,387,723 |
| 2024-10-10 | 3.200 | 3.360 | 3.200 | 3.340 | 3.340 | 750,972 |
| 2024-10-09 | 3.410 | 3.410 | 3.200 | 3.200 | 3.200 | 1,825,895 |
| 2024-10-08 | 3.600 | 3.600 | 3.410 | 3.410 | 3.410 | 864,539 |
| 2024-10-07 | 3.500 | 3.850 | 3.500 | 3.600 | 3.600 | 3,366,521 |
| 2024-10-04 | 3.360 | 3.640 | 3.260 | 3.500 | 3.500 | 3,974,005 |
| 2024-10-03 | 3.370 | 3.370 | 3.300 | 3.360 | 3.360 | 909,363 |
| 2024-10-02 | 3.200 | 3.520 | 3.200 | 3.370 | 3.370 | 2,976,150 |
| 2024-09-30 | 3.010 | 3.310 | 3.010 | 3.200 | 3.200 | 4,482,465 |
| 2024-09-27 | 3.200 | 3.250 | 2.900 | 3.010 | 3.010 | 3,168,072 |
| 2024-09-26 | 2.960 | 3.250 | 2.960 | 3.200 | 3.200 | 3,734,853 |
| 2024-09-25 | 2.900 | 3.190 | 2.900 | 2.960 | 2.960 | 4,301,397 |
| 2024-09-24 | 3.200 | 3.200 | 2.880 | 2.900 | 2.900 | 3,983,402 |
| 2024-09-23 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 658,512 |
| 2024-09-20 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 1,645,603 |
| 2024-09-19 | 3.440 | 3.590 | 3.150 | 3.150 | 3.150 | 4,166,185 |
| 2024-09-18 | 3.680 | 3.680 | 3.320 | 3.440 | 3.440 | 11,188,980 |
| 2024-09-17 | 3.650 | 4.010 | 3.650 | 3.680 | 3.680 | 15,501,945 |
| 2024-09-13 | 3.320 | 3.650 | 3.320 | 3.650 | 3.650 | 9,603,131 |
| 2024-09-12 | 3.020 | 3.320 | 3.000 | 3.320 | 3.320 | 9,712,128 |
| 2024-09-11 | 3.100 | 3.410 | 3.000 | 3.020 | 3.020 | 22,058,250 |
| 2024-09-10 | 2.820 | 3.100 | 2.820 | 3.100 | 3.100 | 3,369,933 |
| 2024-09-09 | 2.570 | 2.820 | 2.570 | 2.820 | 2.820 | 4,417,543 |
| 2024-09-06 | 2.340 | 2.570 | 2.110 | 2.570 | 2.570 | 6,992,105 |
| 2024-09-05 | 2.600 | 2.600 | 2.340 | 2.340 | 2.340 | 2,030,794 |
| 2024-09-04 | 2.880 | 2.880 | 2.600 | 2.600 | 2.600 | 2,907,488 |
| 2024-09-03 | 3.200 | 3.200 | 2.880 | 2.880 | 2.880 | 13,940,250 |
| 2024-09-02 | 3.550 | 3.550 | 3.200 | 3.200 | 3.200 | 8,964,506 |
| 2024-08-30 | 3.940 | 4.330 | 3.550 | 3.550 | 3.550 | 11,638,533 |
| 2024-08-29 | 3.590 | 3.940 | 3.590 | 3.940 | 3.940 | 6,475,114 |
| 2024-08-28 | 3.270 | 3.590 | 3.270 | 3.590 | 3.590 | 4,187,832 |
| 2024-08-27 | 2.980 | 3.270 | 2.980 | 3.270 | 3.270 | 3,102,939 |
| 2024-08-26 | 2.710 | 2.980 | 2.710 | 2.980 | 2.980 | 6,168,193 |
| 2024-08-23 | 2.470 | 2.710 | 2.470 | 2.710 | 2.710 | 8,754,362 |
| 2024-08-22 | 2.250 | 2.470 | 2.250 | 2.470 | 2.470 | 5,184,899 |
| 2024-08-21 | 2.050 | 2.250 | 2.050 | 2.250 | 2.250 | 2,796,041 |
| 2024-08-20 | 1.870 | 2.050 | 1.870 | 2.050 | 2.050 | 5,362,385 |
| 2024-08-19 | 1.700 | 1.870 | 1.700 | 1.870 | 1.870 | 5,762,410 |
| 2024-08-16 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 5,912,697 |
| 2024-08-15 | 1.670 | 1.830 | 1.550 | 1.550 | 1.550 | 16,167,580 |
| 2024-08-14 | 1.520 | 1.670 | 1.520 | 1.670 | 1.670 | 7,238,716 |
| 2024-08-13 | 1.390 | 1.520 | 1.390 | 1.520 | 1.520 | 4,268,212 |
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.