SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.540	0.540	0.540	0.540	0.540	56,373
2024-08-09	0.540	0.540	0.540	0.540	0.540	361,612
2024-08-08	0.510	0.540	0.500	0.540	0.540	1,042,533
2024-08-07	0.540	0.540	0.510	0.510	0.510	262,772
2024-08-06	0.550	0.550	0.540	0.540	0.540	1,133,946
2024-08-05	0.500	0.550	0.500	0.550	0.550	697,344
2024-08-02	0.550	0.570	0.500	0.500	0.500	2,030,339
2024-08-01	0.550	0.550	0.550	0.550	0.550	237,000
2024-07-31	0.590	0.590	0.550	0.550	0.550	551,507
2024-07-30	0.590	0.590	0.550	0.590	0.590	1,448,688
2024-07-29	0.560	0.590	0.560	0.590	0.590	820,255
2024-07-26	0.550	0.560	0.500	0.560	0.560	1,699,560
2024-07-25	0.550	0.600	0.520	0.550	0.550	3,891,581
2024-07-24	0.500	0.550	0.500	0.550	0.550	3,897,256
2024-07-23	0.480	0.500	0.480	0.500	0.500	460,880
2024-07-22	0.490	0.490	0.480	0.480	0.480	405,546
2024-07-19	0.470	0.490	0.470	0.490	0.490	1,706,070
2024-07-18	0.490	0.490	0.470	0.470	0.470	1,774,401
2024-07-17	0.490	0.490	0.490	0.490	0.490	693,610
2024-07-16	0.490	0.490	0.490	0.490	0.490	843,444
2024-07-15	0.470	0.490	0.470	0.490	0.490	561,281
2024-07-12	0.490	0.490	0.470	0.470	0.470	1,064,516
2024-07-11	0.490	0.490	0.490	0.490	0.490	206,820
2024-07-10	0.480	0.490	0.470	0.490	0.490	439,842
2024-07-09	0.480	0.490	0.480	0.480	0.480	2,580,971
2024-07-08	0.490	0.490	0.480	0.480	0.480	2,613,086
2024-07-05	0.460	0.490	0.460	0.490	0.490	2,366,335
2024-07-04	0.450	0.460	0.450	0.460	0.460	2,357,540
2024-07-03	0.470	0.470	0.450	0.450	0.450	2,653,377
2024-07-02	0.490	0.490	0.470	0.470	0.470	956,842
2024-07-01	0.450	0.490	0.450	0.490	0.490	3,786,211
2024-06-28	0.450	0.450	0.450	0.450	0.450	1,122,450
2024-06-27	0.450	0.450	0.450	0.450	0.450	1,202,200
2024-06-26	0.460	0.470	0.450	0.450	0.450	1,508,147
2024-06-25	0.490	0.490	0.460	0.460	0.460	1,549,083
2024-06-24	0.450	0.490	0.450	0.490	0.490	1,266,292
2024-06-21	0.460	0.460	0.450	0.450	0.450	3,088,224
2024-06-20	0.450	0.460	0.450	0.460	0.460	775,167
2024-06-19	0.440	0.460	0.440	0.450	0.450	1,166,502
2024-06-14	0.440	0.440	0.430	0.440	0.440	1,202,623
2024-06-13	0.420	0.440	0.420	0.440	0.440	3,378,500
2024-06-11	0.390	0.420	0.390	0.420	0.420	7,566,592
2024-06-10	0.380	0.410	0.380	0.390	0.390	2,987,420
2024-06-07	0.380	0.380	0.380	0.380	0.380	182,351
2024-06-06	0.420	0.420	0.380	0.380	0.380	618,030
2024-06-05	0.460	0.460	0.420	0.420	0.420	742,213
2024-06-04	0.440	0.460	0.440	0.460	0.460	889,173
2024-06-03	0.440	0.440	0.440	0.440	0.440	2,108,844
2024-05-31	0.410	0.450	0.410	0.440	0.440	2,912,813
2024-05-30	0.380	0.410	0.380	0.410	0.410	568,000
2024-05-29	0.380	0.380	0.380	0.380	0.380	955,374
2024-05-28	0.420	0.420	0.380	0.380	0.380	601,800
2024-05-27	0.420	0.420	0.420	0.420	0.420	17,113
2024-05-24	0.390	0.420	0.390	0.420	0.420	1,372,468
2024-05-23	0.400	0.400	0.390	0.390	0.390	195,200
2024-05-22	0.400	0.400	0.400	0.400	0.400	73,300
2024-05-21	0.370	0.400	0.370	0.400	0.400	369,554
2024-05-20	0.410	0.410	0.370	0.370	0.370	1,032,700
2024-05-17	0.410	0.410	0.410	0.410	0.410	502,493
2024-05-16	0.410	0.410	0.410	0.410	0.410	891,100

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-08	0.0500 NGN
2024-09-11	0.0300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.