THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.160	1.160	1.160	1.160	1.160	15,050
2023-08-21	1.160	1.160	1.160	1.160	1.160	5,000
2023-08-18	1.160	1.160	1.160	1.160	1.160	36,800
2023-08-17	1.160	1.160	1.160	1.160	1.160	315,000
2023-08-16	1.110	1.200	1.000	1.160	1.160	649,280
2023-08-15	1.020	1.110	1.020	1.110	1.110	182,287
2023-08-14	0.940	1.020	0.850	1.020	1.020	897,900
2023-08-11	0.860	0.940	0.860	0.940	0.940	706,063
2023-08-10	0.860	0.860	0.860	0.860	0.860	72,600
2023-08-09	0.790	0.860	0.720	0.860	0.860	1,118,600
2023-08-08	0.720	0.790	0.720	0.790	0.790	253,237
2023-08-07	0.720	0.720	0.720	0.720	0.720	0
2023-08-04	0.720	0.720	0.720	0.720	0.720	0
2023-08-03	0.720	0.720	0.720	0.720	0.720	2,000
2023-08-02	0.800	0.800	0.720	0.720	0.720	155,000
2023-08-01	0.800	0.800	0.800	0.800	0.800	439,568
2023-07-31	0.730	0.800	0.730	0.800	0.800	105,000
2023-07-28	0.730	0.730	0.730	0.730	0.730	0
2023-07-27	0.730	0.730	0.730	0.730	0.730	0
2023-07-26	0.730	0.730	0.730	0.730	0.730	0
2023-07-25	0.730	0.730	0.730	0.730	0.730	0
2023-07-24	0.730	0.730	0.730	0.730	0.730	0
2023-07-21	0.730	0.730	0.730	0.730	0.730	21,479
2023-07-20	0.730	0.730	0.730	0.730	0.730	21
2023-07-19	0.730	0.730	0.730	0.730	0.730	0
2023-07-18	0.670	0.730	0.670	0.730	0.730	250,000
2023-07-17	0.610	0.670	0.610	0.670	0.670	3,485,997
2023-07-14	0.560	0.610	0.560	0.610	0.610	510,131
2023-07-13	0.560	0.560	0.560	0.560	0.560	0
2023-07-12	0.510	0.560	0.510	0.560	0.560	100,000
2023-07-11	0.510	0.510	0.510	0.510	0.510	0
2023-07-10	0.510	0.510	0.510	0.510	0.510	0
2023-07-07	0.510	0.510	0.510	0.510	0.510	0
2023-07-06	0.510	0.510	0.510	0.510	0.510	0
2023-07-05	0.510	0.510	0.510	0.510	0.510	0
2023-07-04	0.510	0.510	0.510	0.510	0.510	0
2023-07-03	0.510	0.510	0.510	0.510	0.510	1,242,400
2023-06-30	0.510	0.510	0.510	0.510	0.510	0
2023-06-27	0.510	0.510	0.510	0.510	0.510	5,000
2023-06-26	0.510	0.510	0.510	0.510	0.510	0
2023-06-23	0.500	0.510	0.500	0.510	0.510	600,000
2023-06-22	0.460	0.500	0.460	0.500	0.500	200,000
2023-06-21	0.420	0.460	0.420	0.460	0.460	100,000
2023-06-20	0.420	0.420	0.420	0.420	0.420	100,999
2023-06-19	0.390	0.420	0.360	0.420	0.420	290,000
2023-06-16	0.430	0.430	0.390	0.390	0.390	103,000
2023-06-15	0.470	0.470	0.430	0.430	0.430	1,964,000
2023-06-14	0.470	0.470	0.470	0.470	0.470	97,200
2023-06-13	0.520	0.520	0.470	0.470	0.470	100,000
2023-06-09	0.520	0.520	0.520	0.520	0.520	0
2023-06-08	0.520	0.520	0.520	0.520	0.520	0
2023-06-07	0.520	0.520	0.520	0.520	0.520	0
2023-06-06	0.520	0.520	0.520	0.520	0.520	0
2023-06-05	0.520	0.520	0.520	0.520	0.520	0
2023-06-02	0.520	0.520	0.520	0.520	0.520	0
2023-06-01	0.520	0.520	0.520	0.520	0.520	0
2023-05-31	0.520	0.520	0.520	0.520	0.520	0
2023-05-30	0.520	0.520	0.520	0.520	0.520	0
2023-05-26	0.520	0.520	0.520	0.520	0.520	1,000
2023-05-25	0.520	0.520	0.520	0.520	0.520	600

← NewerPage 14 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.