SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.310	0.330	0.310	0.320	0.320	3,918,364
2023-11-15	0.340	0.340	0.310	0.310	0.310	3,431,743
2023-11-14	0.340	0.340	0.340	0.340	0.340	62,874
2023-11-13	0.340	0.340	0.340	0.340	0.340	753,073
2023-11-10	0.340	0.340	0.340	0.340	0.340	174,675
2023-11-09	0.330	0.340	0.330	0.340	0.340	487,366
2023-11-08	0.330	0.330	0.310	0.330	0.330	3,831,717
2023-11-07	0.330	0.330	0.310	0.330	0.330	3,126,850
2023-11-06	0.330	0.330	0.330	0.330	0.330	383,755
2023-11-03	0.330	0.330	0.310	0.330	0.330	849,539
2023-11-02	0.310	0.330	0.310	0.330	0.330	3,104,760
2023-11-01	0.310	0.320	0.310	0.320	0.320	501,200
2023-10-31	0.340	0.350	0.310	0.310	0.310	3,047,127
2023-10-30	0.340	0.340	0.340	0.340	0.340	8,750
2023-10-27	0.330	0.340	0.330	0.340	0.340	1,960,000
2023-10-26	0.330	0.330	0.330	0.330	0.330	30,000
2023-10-25	0.330	0.330	0.330	0.330	0.330	13,500
2023-10-24	0.330	0.330	0.330	0.330	0.330	159,556
2023-10-23	0.330	0.330	0.330	0.330	0.330	128,010
2023-10-20	0.360	0.360	0.330	0.330	0.330	5,492,579
2023-10-19	0.360	0.360	0.360	0.360	0.360	60,499
2023-10-18	0.360	0.360	0.360	0.360	0.360	260,300
2023-10-17	0.360	0.360	0.360	0.360	0.360	2,065,750
2023-10-16	0.400	0.400	0.360	0.360	0.360	1,073,000
2023-10-13	0.380	0.400	0.380	0.400	0.400	572,400
2023-10-12	0.380	0.380	0.380	0.380	0.380	12,000
2023-10-11	0.380	0.380	0.380	0.380	0.380	106,700
2023-10-10	0.380	0.380	0.380	0.380	0.380	170,161
2023-10-09	0.400	0.400	0.380	0.380	0.380	350,400
2023-10-06	0.410	0.410	0.380	0.400	0.400	4,695,142
2023-10-05	0.390	0.410	0.370	0.410	0.410	1,120,101
2023-10-04	0.380	0.390	0.380	0.390	0.390	841,096
2023-10-03	0.380	0.380	0.380	0.380	0.380	70,000
2023-09-29	0.370	0.380	0.370	0.380	0.380	448,490
2023-09-28	0.380	0.380	0.370	0.370	0.370	182,130
2023-09-26	0.380	0.380	0.380	0.380	0.380	70,525
2023-09-25	0.400	0.410	0.360	0.380	0.380	1,375,920
2023-09-22	0.400	0.400	0.400	0.400	0.400	0
2023-09-21	0.400	0.400	0.400	0.400	0.400	7,300
2023-09-20	0.410	0.410	0.400	0.400	0.400	1,014,200
2023-09-19	0.410	0.410	0.410	0.410	0.410	605,235
2023-09-18	0.410	0.410	0.410	0.410	0.410	0
2023-09-15	0.410	0.410	0.410	0.410	0.410	6,000
2023-09-14	0.410	0.410	0.410	0.410	0.410	1,500
2023-09-13	0.410	0.410	0.410	0.410	0.410	213,100
2023-09-12	0.420	0.420	0.410	0.410	0.410	782,475
2023-09-11	0.420	0.420	0.420	0.420	0.420	35,490
2023-09-08	0.420	0.420	0.420	0.420	0.420	157,937
2023-09-07	0.420	0.420	0.420	0.420	0.420	126,801
2023-09-06	0.420	0.420	0.420	0.420	0.420	256,883
2023-09-05	0.410	0.420	0.410	0.420	0.420	388,888
2023-09-04	0.440	0.440	0.410	0.410	0.410	1,356,017
2023-09-01	0.430	0.440	0.410	0.440	0.440	702,885
2023-08-31	0.450	0.450	0.410	0.430	0.430	6,766,800
2023-08-30	0.460	0.500	0.420	0.450	0.450	4,194,958
2023-08-29	0.460	0.460	0.460	0.460	0.460	430,330
2023-08-28	0.420	0.460	0.420	0.460	0.460	1,558,213
2023-08-25	0.430	0.430	0.420	0.420	0.420	372,288
2023-08-24	0.450	0.450	0.430	0.430	0.430	1,976,766
2023-08-23	0.470	0.490	0.450	0.450	0.450	1,758,470

← NewerPage 13 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.