SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.380	0.410	0.380	0.410	0.410	110,000
2024-05-14	0.380	0.380	0.380	0.380	0.380	565,000
2024-05-13	0.380	0.380	0.380	0.380	0.380	32,930
2024-05-10	0.380	0.380	0.380	0.380	0.380	19,000
2024-05-09	0.420	0.420	0.380	0.380	0.380	308,000
2024-05-08	0.420	0.420	0.420	0.420	0.420	99,403
2024-05-07	0.420	0.420	0.420	0.420	0.420	176,100
2024-05-06	0.420	0.420	0.420	0.420	0.420	402,485
2024-05-03	0.420	0.420	0.420	0.420	0.420	173,500
2024-05-02	0.420	0.420	0.420	0.420	0.420	336,593
2024-04-30	0.390	0.420	0.390	0.420	0.420	2,588,065
2024-04-29	0.360	0.390	0.360	0.390	0.390	842,265
2024-04-26	0.400	0.400	0.360	0.360	0.360	1,018,499
2024-04-25	0.400	0.400	0.360	0.400	0.400	1,135,678
2024-04-24	0.440	0.440	0.400	0.400	0.400	500,000
2024-04-23	0.440	0.440	0.440	0.440	0.440	0
2024-04-22	0.440	0.440	0.440	0.440	0.440	2,500
2024-04-19	0.440	0.440	0.440	0.440	0.440	11,200
2024-04-18	0.440	0.440	0.400	0.440	0.440	1,055,851
2024-04-17	0.480	0.480	0.440	0.440	0.440	2,356,600
2024-04-16	0.480	0.480	0.480	0.480	0.480	2,400,226
2024-04-15	0.480	0.480	0.480	0.480	0.480	1,661,470
2024-04-12	0.480	0.480	0.480	0.480	0.480	457,450
2024-04-08	0.480	0.480	0.480	0.480	0.480	1,637,301
2024-04-05	0.460	0.480	0.460	0.480	0.480	1,054,100
2024-04-04	0.480	0.480	0.460	0.460	0.460	1,230,572
2024-04-03	0.480	0.480	0.480	0.480	0.480	439,607
2024-04-02	0.480	0.480	0.480	0.480	0.480	294,501
2024-03-28	0.460	0.480	0.420	0.480	0.480	2,793,730
2024-03-27	0.440	0.470	0.440	0.460	0.460	748,842
2024-03-26	0.480	0.480	0.440	0.440	0.440	2,672,982
2024-03-25	0.440	0.480	0.440	0.480	0.480	2,830,350
2024-03-22	0.470	0.470	0.440	0.440	0.440	1,407,240
2024-03-21	0.470	0.480	0.460	0.470	0.470	3,105,564
2024-03-20	0.430	0.470	0.400	0.470	0.470	6,416,800
2024-03-19	0.470	0.470	0.430	0.430	0.430	637,145
2024-03-18	0.430	0.470	0.430	0.470	0.470	1,312,900
2024-03-15	0.430	0.430	0.430	0.430	0.430	560,041
2024-03-14	0.440	0.440	0.430	0.430	0.430	281,536
2024-03-13	0.420	0.440	0.420	0.440	0.440	125,964
2024-03-12	0.420	0.420	0.420	0.420	0.420	819,568
2024-03-11	0.440	0.480	0.420	0.420	0.420	1,808,090
2024-03-08	0.430	0.440	0.430	0.440	0.440	790,100
2024-03-07	0.430	0.430	0.430	0.430	0.430	107,500
2024-03-06	0.430	0.430	0.430	0.430	0.430	535,000
2024-03-05	0.430	0.430	0.430	0.430	0.430	90,500
2024-03-04	0.430	0.430	0.430	0.430	0.430	136,618
2024-03-01	0.460	0.460	0.430	0.430	0.430	355,710
2024-02-29	0.430	0.460	0.430	0.460	0.460	795,000
2024-02-28	0.450	0.450	0.430	0.430	0.430	209,062
2024-02-27	0.450	0.450	0.450	0.450	0.450	239,845
2024-02-26	0.480	0.480	0.440	0.450	0.450	821,660
2024-02-23	0.460	0.480	0.460	0.480	0.480	1,238,000
2024-02-22	0.460	0.460	0.460	0.460	0.460	11,875
2024-02-21	0.490	0.510	0.460	0.460	0.460	1,385,543
2024-02-20	0.490	0.490	0.490	0.490	0.490	1,014,183
2024-02-19	0.490	0.490	0.490	0.490	0.490	549,750
2024-02-16	0.490	0.510	0.450	0.490	0.490	1,579,030
2024-02-15	0.480	0.490	0.480	0.490	0.490	113,142
2024-02-14	0.470	0.480	0.470	0.480	0.480	432,000

← NewerPage 11 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.