SOVEREIGN TRUST INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.590	0.590	0.590	0.590	0.590	315,586
2024-11-05	0.570	0.590	0.560	0.590	0.590	927,695
2024-11-04	0.570	0.570	0.570	0.570	0.570	59,432,756
2024-11-01	0.570	0.570	0.570	0.570	0.570	301,989
2024-10-31	0.570	0.570	0.570	0.570	0.570	152,403
2024-10-30	0.570	0.570	0.570	0.570	0.570	155,900
2024-10-29	0.620	0.620	0.560	0.570	0.570	1,426,870
2024-10-28	0.620	0.620	0.620	0.620	0.620	503,980
2024-10-25	0.600	0.620	0.600	0.620	0.620	359,140
2024-10-24	0.600	0.600	0.600	0.600	0.600	71,608
2024-10-23	0.600	0.600	0.600	0.600	0.600	550,698
2024-10-22	0.600	0.600	0.600	0.600	0.600	509,615
2024-10-21	0.600	0.600	0.600	0.600	0.600	113,592
2024-10-18	0.590	0.600	0.590	0.600	0.600	845,149
2024-10-17	0.590	0.590	0.590	0.590	0.590	712,729
2024-10-16	0.560	0.590	0.560	0.590	0.590	1,018,552
2024-10-15	0.560	0.560	0.530	0.560	0.560	3,390,748
2024-10-14	0.580	0.580	0.550	0.560	0.560	689,283
2024-10-11	0.580	0.580	0.580	0.580	0.580	296,075
2024-10-10	0.580	0.580	0.580	0.580	0.580	220,100
2024-10-09	0.620	0.620	0.580	0.580	0.580	219,615
2024-10-08	0.620	0.620	0.620	0.620	0.620	339,454
2024-10-07	0.610	0.620	0.610	0.620	0.620	3,167,988
2024-10-04	0.610	0.610	0.610	0.610	0.610	280,815
2024-10-03	0.610	0.610	0.610	0.610	0.610	1,846,481
2024-10-02	0.560	0.610	0.560	0.610	0.610	2,091,690
2024-09-30	0.590	0.590	0.560	0.560	0.560	364,964
2024-09-27	0.600	0.600	0.590	0.590	0.590	605,444
2024-09-26	0.600	0.620	0.600	0.600	0.600	2,309,211
2024-09-25	0.580	0.600	0.580	0.600	0.600	1,266,663
2024-09-24	0.570	0.620	0.570	0.580	0.580	1,756,600
2024-09-23	0.580	0.580	0.570	0.570	0.570	1,098,241
2024-09-20	0.570	0.580	0.530	0.580	0.580	2,152,432
2024-09-19	0.600	0.600	0.570	0.570	0.570	630,299
2024-09-18	0.620	0.620	0.600	0.600	0.600	206,391
2024-09-17	0.640	0.640	0.620	0.620	0.620	1,526,055
2024-09-13	0.630	0.660	0.630	0.640	0.640	3,099,660
2024-09-12	0.670	0.670	0.610	0.630	0.630	10,451,153
2024-09-11	0.670	0.670	0.670	0.670	0.670	1,233,728
2024-09-10	0.700	0.700	0.640	0.670	0.670	3,260,643
2024-09-09	0.720	0.720	0.700	0.700	0.700	1,117,839
2024-09-06	0.710	0.740	0.670	0.720	0.720	5,407,869
2024-09-05	0.720	0.720	0.650	0.710	0.710	1,023,138
2024-09-04	0.700	0.720	0.650	0.720	0.720	1,249,904
2024-09-03	0.730	0.730	0.660	0.700	0.700	6,255,567
2024-09-02	0.680	0.730	0.680	0.730	0.730	2,991,152
2024-08-30	0.630	0.680	0.600	0.680	0.680	6,566,681
2024-08-29	0.610	0.630	0.560	0.630	0.630	1,483,765
2024-08-28	0.610	0.640	0.610	0.610	0.610	2,522,122
2024-08-27	0.560	0.610	0.560	0.610	0.610	5,969,703
2024-08-26	0.560	0.600	0.550	0.560	0.560	2,706,635
2024-08-23	0.530	0.560	0.530	0.560	0.560	2,528,898
2024-08-22	0.510	0.530	0.510	0.530	0.530	991,021
2024-08-21	0.510	0.550	0.500	0.510	0.510	3,545,418
2024-08-20	0.510	0.540	0.500	0.510	0.510	1,101,645
2024-08-19	0.500	0.550	0.500	0.510	0.510	6,195,900
2024-08-16	0.500	0.500	0.500	0.500	0.500	143,525
2024-08-15	0.500	0.540	0.500	0.500	0.500	810,819
2024-08-14	0.500	0.500	0.500	0.500	0.500	11,400
2024-08-13	0.540	0.540	0.500	0.500	0.500	378,415

← NewerPage 9 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.