THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	2.250	2.250	2.030	2.030	2.030	7,387,680
2024-05-14	2.500	2.500	2.250	2.250	2.250	1,104,046
2024-05-13	2.300	2.500	2.120	2.500	2.500	2,591,633
2024-05-10	2.110	2.300	2.110	2.300	2.300	471,888
2024-05-09	2.200	2.250	2.000	2.110	2.110	3,821,151
2024-05-08	2.100	2.200	2.020	2.200	2.200	920,571
2024-05-07	2.000	2.100	2.000	2.100	2.100	484,365
2024-05-06	2.000	2.000	2.000	2.000	2.000	237,871
2024-05-03	2.000	2.000	2.000	2.000	2.000	379,859
2024-05-02	1.840	2.000	1.840	2.000	2.000	2,349,645
2024-04-30	1.810	1.840	1.810	1.840	1.840	1,450,476
2024-04-29	1.800	1.810	1.800	1.810	1.810	25,580,731
2024-04-26	1.800	1.810	1.800	1.800	1.800	26,545,888
2024-04-25	1.980	1.980	1.800	1.800	1.800	9,342,200
2024-04-24	1.800	1.980	1.800	1.980	1.980	7,581,336
2024-04-23	1.800	1.970	1.800	1.800	1.800	35,538,554
2024-04-22	2.000	2.000	1.800	1.800	1.800	12,879,408
2024-04-19	2.080	2.100	1.900	2.000	2.000	17,521,011
2024-04-18	2.260	2.260	2.040	2.080	2.080	8,249,909
2024-04-17	2.350	2.350	2.260	2.260	2.260	4,442,785
2024-04-16	2.350	2.350	2.350	2.350	2.350	268,802
2024-04-15	2.350	2.350	2.350	2.350	2.350	10,552,736
2024-04-12	2.350	2.350	2.350	2.350	2.350	7,688,118
2024-04-08	2.490	2.490	2.250	2.350	2.350	4,011,697
2024-04-05	2.500	2.500	2.250	2.490	2.490	7,198,275
2024-04-04	2.300	2.500	2.300	2.500	2.500	832,895
2024-04-03	2.250	2.300	2.250	2.300	2.300	3,763,716
2024-04-02	2.270	2.270	2.050	2.250	2.250	4,252,920
2024-03-28	2.240	2.270	2.240	2.270	2.270	1,523,470
2024-03-27	2.200	2.240	2.000	2.240	2.240	4,442,449
2024-03-26	2.150	2.200	2.150	2.200	2.200	1,304,235
2024-03-25	2.370	2.370	2.140	2.150	2.150	1,909,301
2024-03-22	2.160	2.370	2.160	2.370	2.370	1,514,165
2024-03-21	2.160	2.160	2.160	2.160	2.160	161,663
2024-03-20	2.400	2.400	2.160	2.160	2.160	723,312
2024-03-19	2.400	2.400	2.400	2.400	2.400	299,650
2024-03-18	2.400	2.400	2.400	2.400	2.400	174,423
2024-03-15	2.400	2.400	2.400	2.400	2.400	150,040
2024-03-14	2.300	2.400	2.300	2.400	2.400	325,728
2024-03-13	2.220	2.300	2.220	2.300	2.300	322,527
2024-03-12	2.050	2.220	2.050	2.220	2.220	158,000
2024-03-11	2.050	2.050	2.050	2.050	2.050	4,688
2024-03-08	2.130	2.130	2.050	2.050	2.050	415,020
2024-03-07	2.130	2.130	2.130	2.130	2.130	176,616
2024-03-06	2.360	2.360	2.130	2.130	2.130	459,751
2024-03-05	2.150	2.360	1.950	2.360	2.360	5,612,187
2024-03-04	1.980	2.170	1.950	2.150	2.150	1,213,320
2024-03-01	1.800	1.980	1.800	1.980	1.980	1,193,237
2024-02-29	1.800	1.800	1.620	1.800	1.800	2,288,771
2024-02-28	2.000	2.000	1.800	1.800	1.800	2,572,001
2024-02-27	2.200	2.200	2.000	2.000	2.000	322,016
2024-02-26	2.140	2.200	2.000	2.200	2.200	766,729
2024-02-23	2.140	2.140	2.000	2.140	2.140	940,920
2024-02-22	2.140	2.140	2.140	2.140	2.140	186,666
2024-02-21	2.140	2.140	2.140	2.140	2.140	327,018
2024-02-20	2.140	2.140	2.140	2.140	2.140	224,507
2024-02-19	2.140	2.140	2.140	2.140	2.140	244,288
2024-02-16	2.370	2.370	2.140	2.140	2.140	558,627
2024-02-15	2.370	2.370	2.370	2.370	2.370	123,861
2024-02-14	2.320	2.370	2.320	2.370	2.370	438,075

← NewerPage 11 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2000 NGN
2026-04-08	0.3000 NGN
2025-04-07	0.1000 NGN
2024-07-08	0.0600 NGN
2019-06-03	0.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.