TRANS-NATIONWIDE EXPRESS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	1.260	1.260	1.260	1.260	1.240	200
2024-04-30	1.260	1.260	1.260	1.260	1.240	102
2024-04-26	1.260	1.260	1.260	1.260	1.240	300
2024-04-25	1.260	1.260	1.260	1.260	1.240	125,000
2024-04-23	1.270	1.270	1.270	1.270	1.250	400
2024-04-19	1.270	1.270	1.270	1.270	1.250	6,187
2024-04-18	1.270	1.270	1.270	1.270	1.250	5,492
2024-04-17	1.270	1.270	1.270	1.270	1.250	4,938
2024-04-15	1.270	1.270	1.270	1.270	1.250	9,166
2024-04-12	1.270	1.270	1.270	1.270	1.250	900
2024-04-08	1.270	1.270	1.270	1.270	1.250	900
2024-04-05	1.270	1.270	1.270	1.270	1.250	5,700
2024-03-28	1.270	1.270	1.270	1.270	1.250	1,108
2024-03-26	1.270	1.270	1.270	1.270	1.250	4,190
2024-03-21	1.270	1.270	1.270	1.270	1.250	2,000
2024-03-20	1.270	1.270	1.270	1.270	1.250	3,250
2024-03-19	1.270	1.270	1.270	1.270	1.250	50,000
2024-03-18	1.270	1.270	1.270	1.270	1.250	25,000
2024-03-13	1.270	1.270	1.270	1.270	1.250	1,700
2024-03-12	1.270	1.270	1.270	1.270	1.250	50,238
2024-03-11	1.270	1.270	1.270	1.270	1.250	91,000
2024-03-08	1.270	1.270	1.270	1.270	1.250	5,583
2024-03-06	1.270	1.270	1.270	1.270	1.250	800,000
2024-03-05	1.380	1.380	1.380	1.380	1.358	8,843
2024-03-04	1.380	1.380	1.380	1.380	1.358	110,500
2024-02-29	1.380	1.380	1.380	1.380	1.358	16,287
2024-02-27	1.380	1.380	1.380	1.380	1.358	1,800
2024-02-26	1.380	1.380	1.380	1.380	1.358	240
2024-02-23	1.380	1.380	1.380	1.380	1.358	14,200
2024-02-22	1.380	1.380	1.380	1.380	1.358	22,693
2024-02-21	1.380	1.380	1.380	1.380	1.358	23,843
2024-02-20	1.380	1.380	1.380	1.380	1.358	4,000
2024-02-19	1.380	1.380	1.380	1.380	1.358	1,354
2024-02-16	1.380	1.380	1.380	1.380	1.358	20,100
2024-02-15	1.380	1.380	1.380	1.380	1.358	40,314
2024-02-14	1.380	1.380	1.380	1.380	1.358	188,240
2024-02-12	1.260	1.260	1.260	1.260	1.240	13,760
2024-02-06	1.260	1.260	1.260	1.260	1.240	2,049
2024-02-05	1.260	1.260	1.260	1.260	1.240	20,000
2024-02-02	1.260	1.260	1.260	1.260	1.240	38,050
2024-01-30	1.260	1.260	1.260	1.260	1.240	3,500
2024-01-29	1.260	1.260	1.260	1.260	1.240	2,000
2024-01-26	1.260	1.260	1.260	1.260	1.240	220
2024-01-25	1.260	1.260	1.260	1.260	1.240	38,000
2024-01-23	1.260	1.260	1.260	1.260	1.240	8,675
2024-01-22	1.260	1.260	1.260	1.260	1.240	24,350
2024-01-18	1.260	1.260	1.260	1.260	1.240	48,268
2024-01-17	1.260	1.260	1.260	1.260	1.240	36,990
2024-01-16	1.260	1.260	1.260	1.260	1.240	11,000
2024-01-15	1.260	1.260	1.260	1.260	1.240	1,000
2024-01-12	1.260	1.260	1.260	1.260	1.240	2,000
2024-01-11	1.260	1.260	1.260	1.260	1.240	102,200
2024-01-08	1.260	1.260	1.260	1.260	1.240	15,406
2024-01-05	1.260	1.260	1.260	1.260	1.240	4,009
2024-01-04	1.260	1.260	1.260	1.260	1.240	730,084
2024-01-02	1.150	1.150	1.150	1.150	1.132	29,956
2023-12-29	1.150	1.150	1.150	1.150	1.132	3,113
2023-12-28	1.150	1.150	1.150	1.150	1.132	100,000
2023-12-27	1.050	1.050	1.050	1.050	1.033	700
2023-12-20	1.050	1.050	1.050	1.050	1.033	12,040

← NewerPage 11 of 15 · 890 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	0.0200 NGN
2023-06-13	0.0200 NGN
2023-06-12	0.0254 NGN
2020-07-06	0.0300 NGN

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