SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.470	0.470	0.470	0.470	0.470	518,094
2023-08-21	0.470	0.470	0.470	0.470	0.470	304,753
2023-08-18	0.480	0.480	0.470	0.470	0.470	215,990
2023-08-17	0.480	0.500	0.480	0.480	0.480	1,195,500
2023-08-16	0.480	0.480	0.480	0.480	0.480	313,997
2023-08-15	0.480	0.480	0.480	0.480	0.480	364,539
2023-08-14	0.480	0.480	0.480	0.480	0.480	28,080
2023-08-11	0.470	0.480	0.470	0.480	0.480	388,160
2023-08-10	0.470	0.470	0.470	0.470	0.470	500,007
2023-08-09	0.480	0.520	0.470	0.470	0.470	2,196,199
2023-08-08	0.490	0.500	0.480	0.480	0.480	402,010
2023-08-07	0.500	0.540	0.470	0.490	0.490	3,173,740
2023-08-04	0.550	0.550	0.500	0.500	0.500	1,456,450
2023-08-03	0.550	0.550	0.510	0.550	0.550	5,869,731
2023-08-02	0.570	0.570	0.520	0.550	0.550	3,288,930
2023-08-01	0.630	0.690	0.570	0.570	0.570	735,328
2023-07-31	0.700	0.700	0.630	0.630	0.630	560,400
2023-07-28	0.660	0.700	0.600	0.700	0.700	8,481,543
2023-07-27	0.660	0.660	0.660	0.660	0.660	11,757
2023-07-26	0.660	0.660	0.660	0.660	0.660	1,050
2023-07-25	0.630	0.660	0.630	0.660	0.660	427,619
2023-07-24	0.580	0.630	0.580	0.630	0.630	3,179,634
2023-07-21	0.530	0.580	0.500	0.580	0.580	1,784,509
2023-07-20	0.490	0.530	0.490	0.530	0.530	1,182,504
2023-07-19	0.450	0.490	0.450	0.490	0.490	3,111,800
2023-07-18	0.490	0.500	0.450	0.450	0.450	5,610,708
2023-07-17	0.460	0.490	0.460	0.490	0.490	107,082
2023-07-14	0.450	0.460	0.450	0.460	0.460	679,989
2023-07-13	0.500	0.500	0.450	0.450	0.450	600,418
2023-07-12	0.500	0.500	0.500	0.500	0.500	7,291,230
2023-07-11	0.500	0.550	0.500	0.550	0.550	1,286,000
2023-07-10	0.490	0.530	0.490	0.500	0.500	3,120,799
2023-07-07	0.490	0.490	0.450	0.490	0.490	1,219,684
2023-07-06	0.450	0.490	0.450	0.490	0.490	197,281
2023-07-05	0.480	0.480	0.450	0.450	0.450	365,861
2023-07-04	0.490	0.500	0.480	0.480	0.480	787,529
2023-07-03	0.490	0.530	0.490	0.490	0.490	948,160
2023-06-30	0.500	0.520	0.450	0.490	0.490	1,722,604
2023-06-27	0.540	0.540	0.500	0.500	0.500	4,937,030
2023-06-26	0.550	0.550	0.540	0.540	0.540	279,545
2023-06-23	0.550	0.550	0.500	0.550	0.550	1,552,602
2023-06-22	0.610	0.610	0.550	0.550	0.550	6,412,595
2023-06-21	0.560	0.610	0.560	0.610	0.610	561,075
2023-06-20	0.510	0.560	0.510	0.560	0.560	664,733
2023-06-19	0.510	0.560	0.510	0.510	0.510	1,318,845
2023-06-16	0.470	0.510	0.470	0.510	0.510	4,938,582
2023-06-15	0.430	0.470	0.420	0.470	0.470	3,256,278
2023-06-14	0.430	0.430	0.430	0.430	0.430	2,367,269
2023-06-13	0.400	0.430	0.400	0.430	0.430	1,709,965
2023-06-09	0.440	0.440	0.400	0.400	0.400	2,322,012
2023-06-08	0.400	0.440	0.400	0.440	0.440	1,613,490
2023-06-07	0.400	0.400	0.360	0.400	0.400	580,065
2023-06-06	0.390	0.400	0.390	0.400	0.400	367,400
2023-06-05	0.360	0.390	0.330	0.390	0.390	4,828,470
2023-06-02	0.360	0.360	0.360	0.360	0.360	2,704,103
2023-06-01	0.360	0.360	0.360	0.360	0.360	386,000
2023-05-31	0.390	0.390	0.360	0.360	0.360	3,103,095
2023-05-30	0.360	0.390	0.360	0.390	0.390	718,400
2023-05-26	0.390	0.390	0.360	0.360	0.360	243,511
2023-05-25	0.410	0.410	0.390	0.390	0.390	562,801

← NewerPage 14 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.