THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	2.320	2.320	2.320	2.320	2.320	125,824
2024-02-12	2.120	2.320	2.120	2.320	2.320	947,672
2024-02-09	2.060	2.120	2.060	2.120	2.120	822,815
2024-02-08	2.120	2.120	1.910	2.060	2.060	1,548,359
2024-02-07	2.120	2.120	2.120	2.120	2.120	205,965
2024-02-06	2.350	2.350	2.120	2.120	2.120	2,361,294
2024-02-05	2.450	2.480	2.350	2.350	2.350	998,545
2024-02-02	2.260	2.450	2.260	2.450	2.450	1,051,973
2024-02-01	2.060	2.260	1.860	2.260	2.260	2,453,820
2024-01-31	2.280	2.280	2.060	2.060	2.060	1,882,723
2024-01-30	2.310	2.540	2.200	2.280	2.280	4,445,667
2024-01-29	2.300	2.440	2.300	2.310	2.310	2,401,329
2024-01-26	2.470	2.710	2.300	2.300	2.300	3,957,459
2024-01-25	2.270	2.470	2.050	2.470	2.470	5,281,285
2024-01-24	2.520	2.520	2.270	2.270	2.270	1,019,769
2024-01-23	2.800	2.800	2.520	2.520	2.520	5,068,189
2024-01-22	2.940	3.230	2.750	2.800	2.800	12,487,889
2024-01-19	2.680	2.940	2.680	2.940	2.940	8,313,835
2024-01-18	2.440	2.680	2.440	2.680	2.680	2,324,404
2024-01-17	2.220	2.440	2.220	2.440	2.440	3,409,274
2024-01-16	2.020	2.220	2.020	2.220	2.220	503,958
2024-01-15	1.840	2.020	1.840	2.020	2.020	3,368,306
2024-01-12	1.690	1.840	1.690	1.840	1.840	3,788,927
2024-01-11	1.540	1.690	1.540	1.690	1.690	4,511,065
2024-01-10	1.680	1.840	1.530	1.540	1.540	14,174,169
2024-01-09	1.530	1.680	1.530	1.680	1.680	6,835,024
2024-01-08	1.400	1.540	1.260	1.530	1.530	18,270,235
2024-01-05	1.310	1.440	1.310	1.400	1.400	4,166,172
2024-01-04	1.380	1.510	1.280	1.310	1.310	4,173,937
2024-01-03	1.260	1.380	1.260	1.380	1.380	8,524,922
2024-01-02	1.150	1.260	1.150	1.260	1.260	2,265,766
2023-12-29	1.140	1.150	1.100	1.150	1.150	13,249,634
2023-12-28	1.120	1.140	1.120	1.140	1.140	1,192,400
2023-12-27	1.080	1.120	1.080	1.120	1.120	1,011,680
2023-12-22	1.060	1.080	1.060	1.080	1.080	900,599
2023-12-21	1.070	1.070	1.050	1.060	1.060	6,723,502
2023-12-20	1.180	1.180	1.070	1.070	1.070	3,263,938
2023-12-19	1.090	1.180	1.090	1.180	1.180	1,273,843
2023-12-18	1.170	1.170	1.060	1.090	1.090	3,152,859
2023-12-15	1.180	1.180	1.070	1.170	1.170	3,512,743
2023-12-14	1.230	1.230	1.180	1.180	1.180	2,044,260
2023-12-13	1.230	1.230	1.230	1.230	1.230	916,557
2023-12-12	1.230	1.300	1.150	1.230	1.230	3,295,639
2023-12-11	1.150	1.230	1.150	1.230	1.230	866,712
2023-12-08	1.150	1.150	1.050	1.150	1.150	2,906,733
2023-12-07	1.050	1.150	1.050	1.150	1.150	2,661,872
2023-12-06	1.050	1.050	1.050	1.050	1.050	236,910
2023-12-05	1.050	1.050	1.050	1.050	1.050	374,100
2023-12-04	1.050	1.070	1.050	1.050	1.050	12,153,000
2023-12-01	0.990	1.050	0.990	1.050	1.050	349,127
2023-11-30	1.050	1.050	0.990	0.990	0.990	3,109,451
2023-11-29	1.090	1.090	1.020	1.050	1.050	1,026,290
2023-11-28	1.090	1.110	1.090	1.090	1.090	2,457,064
2023-11-27	1.090	1.150	1.090	1.090	1.090	2,171,956
2023-11-24	1.060	1.100	1.010	1.090	1.090	12,091,539
2023-11-23	1.010	1.110	1.000	1.060	1.060	12,094,800
2023-11-22	0.970	1.060	0.970	1.010	1.010	7,741,886
2023-11-21	0.970	0.970	0.970	0.970	0.970	2,000
2023-11-20	0.920	0.990	0.850	0.970	0.970	4,449,594
2023-11-17	1.020	1.030	0.920	0.920	0.920	29,504,080

← NewerPage 12 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.