livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Regency Mines - (RGM) share price history


Regency Mines share priceRGM share price tradesRGM Fundamentals watchlistADD to watchlist
Regency Mines - (RGM) share price history
Date Open High Low Close Volume
28/10/2020 1.05 1.10 0.95 0.98 3,607,128
27/10/2020 1.05 1.05 1.00 1.05 4,343,718
22/10/2020 1.15 1.17 1.15 1.15 1,543,747
21/10/2020 1.15 1.15 1.12 1.15 44,211
20/10/2020 1.15 1.15 1.10 1.15 664,989
19/10/2020 1.18 1.18 1.17 1.18 875,447
16/10/2020 1.18 1.18 1.17 1.18 126,238
15/10/2020 1.20 1.23 1.16 1.18 1,153,362
14/10/2020 1.20 1.23 1.18 1.20 614,471
13/10/2020 1.20 1.23 1.18 1.20 1,154,658
12/10/2020 1.24 1.24 1.24 1.24 219,416
09/10/2020 1.23 1.23 1.16 1.20 359,152
08/10/2020 1.25 1.28 1.21 1.23 1,401,500
07/10/2020 1.28 1.29 1.22 1.25 2,452,544
06/10/2020 1.28 1.28 1.28 1.28 253,232
05/10/2020 1.27 1.34 1.27 1.30 2,856,930
01/10/2020 1.09 1.20 1.09 1.15 1,152,422
30/09/2020 1.08 1.14 1.05 1.08 676,044
29/09/2020 1.10 1.15 1.02 1.08 1,741,653
22/09/2020 1.10 1.15 1.05 1.10 461,634
21/09/2020 1.17 1.17 1.06 1.13 891,052
18/09/2020 1.28 1.29 1.17 1.18 1,144,033
17/09/2020 1.26 1.26 1.26 1.26 254,000
16/09/2020 1.30 1.34 1.25 1.28 2,583,426
15/09/2020 1.39 1.39 1.27 1.30 1,545,668
14/09/2020 1.40 1.45 1.35 1.40 3,495,751
11/09/2020 1.35 1.45 1.35 1.40 5,692,383
09/09/2020 1.43 1.43 1.24 1.33 2,592,426
08/09/2020 1.35 1.60 1.35 1.45 2,830,173
07/09/2020 1.18 1.40 1.12 1.35 3,686,497

Regency Mines - (RGM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z