THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.100	2.100	2.100	2.100	2.100	16,240
2024-11-05	2.100	2.100	2.100	2.100	2.100	18,450
2024-11-04	2.300	2.300	2.100	2.100	2.100	330,425
2024-11-01	2.300	2.300	2.300	2.300	2.300	133,903
2024-10-31	2.300	2.300	2.300	2.300	2.300	213,960
2024-10-30	2.350	2.350	2.270	2.300	2.300	1,808,145
2024-10-29	2.140	2.350	2.140	2.350	2.350	4,336,711
2024-10-28	2.140	2.140	2.140	2.140	2.140	51,653
2024-10-25	2.140	2.140	2.140	2.140	2.140	353,260
2024-10-24	2.140	2.140	2.140	2.140	2.140	34,609
2024-10-23	2.140	2.140	2.140	2.140	2.140	82,118
2024-10-22	2.140	2.140	2.140	2.140	2.140	125,438
2024-10-21	2.140	2.140	2.140	2.140	2.140	118,954
2024-10-18	2.140	2.140	2.140	2.140	2.140	108,672
2024-10-17	2.140	2.140	2.140	2.140	2.140	20,000
2024-10-16	2.140	2.140	2.140	2.140	2.140	183,556
2024-10-15	2.140	2.140	2.140	2.140	2.140	34,810
2024-10-14	1.950	2.140	1.950	2.140	2.140	830,440
2024-10-11	2.000	2.000	1.950	1.950	1.950	12,002,729
2024-10-10	2.000	2.000	2.000	2.000	2.000	69,850
2024-10-09	2.000	2.000	2.000	2.000	2.000	481,625
2024-10-08	1.900	2.090	1.900	2.000	2.000	3,590,748
2024-10-07	2.000	2.000	1.900	1.900	1.900	757,348
2024-10-04	2.000	2.000	2.000	2.000	2.000	346,768
2024-10-03	2.000	2.000	2.000	2.000	2.000	355,836
2024-10-02	1.900	2.000	1.900	2.000	2.000	1,343,237
2024-09-30	2.040	2.040	1.900	1.900	1.900	877,405
2024-09-27	2.040	2.040	2.020	2.040	2.040	579,180
2024-09-26	2.020	2.040	2.020	2.040	2.040	582,750
2024-09-25	1.870	2.050	1.870	2.020	2.020	1,676,792
2024-09-24	2.070	2.070	1.870	1.870	1.870	6,880,345
2024-09-23	2.070	2.070	2.070	2.070	2.070	342,825
2024-09-20	1.960	2.070	1.960	2.070	2.070	121,965
2024-09-19	1.870	1.960	1.860	1.960	1.960	1,455,112
2024-09-18	1.950	1.950	1.810	1.870	1.870	1,147,137
2024-09-17	2.080	2.080	1.900	1.950	1.950	1,832,733
2024-09-13	1.900	2.090	1.900	2.080	2.080	1,888,288
2024-09-12	1.860	1.900	1.860	1.900	1.900	219,861
2024-09-11	1.790	1.860	1.790	1.860	1.860	1,434,791
2024-09-10	1.920	1.930	1.790	1.790	1.790	1,447,498
2024-09-09	1.910	1.920	1.910	1.920	1.920	555,312
2024-09-06	1.750	1.910	1.750	1.910	1.910	1,209,730
2024-09-05	1.810	1.910	1.750	1.750	1.750	5,956,202
2024-09-04	2.010	2.020	1.810	1.810	1.810	6,996,185
2024-09-03	2.200	2.200	2.000	2.010	2.010	1,991,353
2024-09-02	2.200	2.200	2.200	2.200	2.200	928,355
2024-08-30	2.250	2.250	2.200	2.200	2.200	300,228
2024-08-29	2.240	2.250	2.090	2.250	2.250	1,259,105
2024-08-28	2.240	2.250	2.210	2.240	2.240	1,969,032
2024-08-27	2.220	2.240	2.220	2.240	2.240	694,368
2024-08-26	2.030	2.230	2.030	2.220	2.220	2,140,707
2024-08-23	2.250	2.250	2.030	2.030	2.030	2,192,744
2024-08-22	2.250	2.250	2.130	2.250	2.250	1,089,700
2024-08-21	2.150	2.250	2.150	2.250	2.250	781,875
2024-08-20	2.250	2.250	2.150	2.150	2.150	1,058,579
2024-08-19	2.250	2.250	2.220	2.250	2.250	2,447,762
2024-08-16	2.250	2.260	2.240	2.250	2.250	1,579,363
2024-08-15	2.250	2.250	2.250	2.250	2.250	858,303
2024-08-14	2.270	2.270	2.050	2.250	2.250	1,552,657
2024-08-13	2.260	2.270	2.040	2.270	2.270	1,866,667

← NewerPage 9 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.