SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.410	0.410	0.390	0.390	0.390	562,801
2023-05-24	0.410	0.410	0.410	0.410	0.410	380,020
2023-05-23	0.410	0.410	0.410	0.410	0.410	466,625
2023-05-22	0.450	0.450	0.410	0.410	0.410	4,202,481
2023-05-19	0.420	0.450	0.420	0.450	0.450	1,771,784
2023-05-18	0.430	0.430	0.420	0.420	0.420	786,128
2023-05-17	0.460	0.460	0.430	0.430	0.430	529,833
2023-05-16	0.420	0.460	0.420	0.460	0.460	5,555,880
2023-05-15	0.420	0.420	0.420	0.420	0.420	11,250,099
2023-05-12	0.390	0.420	0.390	0.420	0.420	1,660,030
2023-05-11	0.360	0.390	0.360	0.390	0.390	688,880
2023-05-10	0.360	0.360	0.360	0.360	0.360	2,500,540
2023-05-09	0.330	0.360	0.330	0.360	0.360	5,244,050
2023-05-08	0.330	0.330	0.330	0.330	0.330	10,103,308
2023-05-05	0.330	0.330	0.330	0.330	0.330	2,450,000
2023-05-04	0.330	0.330	0.330	0.330	0.330	1,152,000
2023-05-03	0.330	0.330	0.330	0.330	0.330	884,281
2023-05-02	0.330	0.330	0.330	0.330	0.330	1,730,935
2023-04-28	0.300	0.330	0.300	0.330	0.330	629,950
2023-04-27	0.290	0.300	0.290	0.300	0.300	1,000,300
2023-04-26	0.290	0.290	0.290	0.290	0.290	103,448
2023-04-25	0.290	0.290	0.290	0.290	0.290	263,334
2023-04-20	0.270	0.290	0.270	0.290	0.290	509,900
2023-04-19	0.270	0.270	0.270	0.270	0.270	0
2023-04-18	0.290	0.290	0.270	0.270	0.270	331,321
2023-04-17	0.290	0.290	0.290	0.290	0.290	48,775
2023-04-14	0.280	0.290	0.280	0.290	0.290	1,200,500
2023-04-13	0.280	0.280	0.280	0.280	0.280	103,000
2023-04-12	0.280	0.280	0.280	0.280	0.280	296,952
2023-04-11	0.280	0.280	0.280	0.280	0.280	12,150
2023-04-06	0.280	0.280	0.280	0.280	0.280	16,751
2023-04-05	0.280	0.280	0.280	0.280	0.280	750
2023-04-04	0.280	0.280	0.280	0.280	0.280	47,666
2023-04-03	0.280	0.280	0.280	0.280	0.280	0
2023-03-31	0.280	0.280	0.280	0.280	0.280	503,949
2023-03-30	0.280	0.280	0.280	0.280	0.280	83,580
2023-03-29	0.280	0.280	0.280	0.280	0.280	538
2023-03-28	0.280	0.280	0.280	0.280	0.280	0
2023-03-27	0.280	0.280	0.280	0.280	0.280	0
2023-03-24	0.280	0.280	0.280	0.280	0.280	11,000
2023-03-23	0.270	0.280	0.270	0.280	0.280	153,580
2023-03-22	0.270	0.270	0.270	0.270	0.270	19,580
2023-03-21	0.270	0.270	0.270	0.270	0.270	141,950
2023-03-20	0.280	0.280	0.270	0.270	0.270	180,000
2023-03-17	0.280	0.280	0.280	0.280	0.280	0
2023-03-16	0.280	0.280	0.280	0.280	0.280	2,000
2023-03-15	0.280	0.280	0.280	0.280	0.280	135,435
2023-03-14	0.280	0.280	0.280	0.280	0.280	1,000
2023-03-13	0.280	0.280	0.280	0.280	0.280	0
2023-03-10	0.280	0.280	0.280	0.280	0.280	20,500
2023-03-09	0.300	0.300	0.280	0.280	0.280	248,040
2023-03-08	0.280	0.300	0.280	0.300	0.300	1,987,946
2023-03-07	0.280	0.280	0.280	0.280	0.280	25,000
2023-03-06	0.280	0.280	0.280	0.280	0.280	90,940
2023-03-03	0.270	0.280	0.270	0.280	0.280	170,035
2023-03-02	0.300	0.300	0.270	0.270	0.270	2,754,700
2023-03-01	0.300	0.300	0.300	0.300	0.300	60,666
2023-02-28	0.300	0.300	0.300	0.300	0.300	152,580
2023-02-27	0.280	0.300	0.280	0.300	0.300	154,100
2023-02-24	0.280	0.280	0.280	0.280	0.280	500,000

← NewerPage 15 of 21 · 1,237 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.