SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.520	0.520	0.470	0.470	0.470	758,699
2024-02-12	0.520	0.520	0.520	0.520	0.520	150,750
2024-02-09	0.520	0.520	0.520	0.520	0.520	867,399
2024-02-08	0.550	0.550	0.520	0.520	0.520	1,880,300
2024-02-07	0.550	0.550	0.550	0.550	0.550	122,300
2024-02-06	0.560	0.560	0.510	0.550	0.550	2,954,005
2024-02-05	0.510	0.560	0.510	0.560	0.560	4,983,593
2024-02-02	0.480	0.520	0.480	0.510	0.510	3,862,014
2024-02-01	0.440	0.480	0.430	0.480	0.480	8,799,578
2024-01-31	0.480	0.480	0.440	0.440	0.440	8,982,266
2024-01-30	0.530	0.530	0.480	0.480	0.480	1,356,669
2024-01-29	0.530	0.530	0.500	0.530	0.530	1,253,068
2024-01-26	0.520	0.530	0.520	0.530	0.530	1,607,200
2024-01-25	0.530	0.530	0.480	0.520	0.520	2,686,810
2024-01-24	0.490	0.530	0.490	0.530	0.530	1,200,000
2024-01-23	0.540	0.590	0.490	0.490	0.490	5,510,300
2024-01-22	0.600	0.660	0.540	0.540	0.540	6,569,763
2024-01-19	0.660	0.660	0.600	0.600	0.600	2,776,768
2024-01-18	0.720	0.720	0.660	0.660	0.660	2,204,869
2024-01-17	0.720	0.790	0.720	0.720	0.720	4,808,475
2024-01-16	0.660	0.720	0.660	0.720	0.720	3,982,142
2024-01-15	0.600	0.660	0.600	0.660	0.660	3,931,372
2024-01-12	0.600	0.600	0.580	0.600	0.600	1,770,976
2024-01-11	0.610	0.610	0.550	0.600	0.600	4,636,303
2024-01-10	0.670	0.700	0.610	0.610	0.610	2,797,107
2024-01-09	0.610	0.670	0.610	0.670	0.670	3,130,950
2024-01-08	0.560	0.610	0.560	0.610	0.610	8,966,800
2024-01-05	0.510	0.560	0.510	0.560	0.560	5,568,881
2024-01-04	0.470	0.510	0.470	0.510	0.510	1,591,809
2024-01-03	0.430	0.470	0.430	0.470	0.470	1,357,423
2024-01-02	0.420	0.440	0.420	0.430	0.430	1,615,409
2023-12-29	0.400	0.440	0.400	0.420	0.420	2,451,285
2023-12-28	0.380	0.400	0.380	0.400	0.400	3,538,949
2023-12-27	0.350	0.380	0.350	0.380	0.380	175,140
2023-12-22	0.350	0.350	0.350	0.350	0.350	155,650
2023-12-21	0.350	0.350	0.350	0.350	0.350	103,000
2023-12-20	0.370	0.370	0.350	0.350	0.350	1,923,150
2023-12-19	0.360	0.370	0.360	0.370	0.370	2,026,952
2023-12-18	0.390	0.390	0.360	0.360	0.360	2,405,825
2023-12-15	0.360	0.390	0.360	0.390	0.390	267,861
2023-12-14	0.390	0.390	0.360	0.360	0.360	165,160
2023-12-13	0.380	0.390	0.380	0.390	0.390	502,603
2023-12-12	0.380	0.380	0.380	0.380	0.380	1,427,008
2023-12-11	0.360	0.380	0.360	0.380	0.380	619,558
2023-12-08	0.360	0.360	0.360	0.360	0.360	25,700
2023-12-07	0.360	0.360	0.360	0.360	0.360	112,850
2023-12-06	0.360	0.360	0.360	0.360	0.360	211,519
2023-12-05	0.360	0.360	0.360	0.360	0.360	173,375
2023-12-04	0.360	0.360	0.360	0.360	0.360	370,010
2023-12-01	0.360	0.360	0.360	0.360	0.360	50
2023-11-30	0.390	0.390	0.360	0.360	0.360	4,241,704
2023-11-29	0.420	0.420	0.390	0.390	0.390	1,016,374
2023-11-28	0.460	0.480	0.420	0.420	0.420	1,666,523
2023-11-27	0.420	0.460	0.420	0.460	0.460	9,181,516
2023-11-24	0.390	0.420	0.390	0.420	0.420	4,042,935
2023-11-23	0.360	0.390	0.360	0.390	0.390	4,090,497
2023-11-22	0.330	0.360	0.330	0.360	0.360	6,376,539
2023-11-21	0.330	0.330	0.330	0.330	0.330	1,250,150
2023-11-20	0.330	0.330	0.330	0.330	0.330	1,501,855
2023-11-17	0.320	0.330	0.320	0.330	0.330	1,647,976

← NewerPage 12 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.