UK Markets closed

Regency Mines Plc (RGM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.9000-0.0250 (-2.70%)
At close: 1:26PM BST
DateOpenHighLowClose*Adj. close**Volume
06 Aug 20200.90000.94000.85000.90000.90004,251,621
05 Aug 20201.00001.00500.90700.92500.92505,830,963
04 Aug 20201.00001.02200.95001.00001.00001,952,357
03 Aug 20200.90001.03000.90501.00001.00004,526,281
31 Jul 20200.87500.94000.85500.90000.90007,102,640
30 Jul 20200.87500.87300.85300.87500.8750734,646
29 Jul 20200.87500.87500.85000.87500.87501,986,631
28 Jul 20200.87500.88300.82500.87500.87502,335,859
27 Jul 20200.85000.90000.85500.87500.87503,680,928
24 Jul 20200.92500.91300.81000.87500.87505,093,340
23 Jul 20200.90000.98000.86000.92500.925020,167,665
22 Jul 20200.82500.87400.81500.87500.87501,367,352
21 Jul 20200.82500.84400.84200.82500.8250293,741
20 Jul 2020------
17 Jul 20200.87500.86500.83000.85000.85001,081,612
16 Jul 20200.87500.86800.86800.87500.8750115,000
15 Jul 20200.87500.87500.85000.87500.8750465,571
14 Jul 20200.82500.90000.85000.87500.87507,908,415
13 Jul 20200.85000.85000.81100.82500.82502,068,481
10 Jul 20200.82500.81300.81300.82500.8250361,373
09 Jul 20200.87500.87000.79500.82500.82502,575,827
08 Jul 20200.87500.88500.83300.87500.8750125,885
07 Jul 20200.85000.87500.87400.87500.8750200,804
06 Jul 20200.82500.88500.82600.85000.85003,967,316
03 Jul 20200.82500.85800.83800.82500.82501,051,953
02 Jul 20200.82500.83800.81900.82500.8250197,554
01 Jul 20200.80000.83800.81900.82500.82502,130,018
30 Jun 20200.82500.84000.82500.82500.82502,977,547
29 Jun 20200.82500.84900.82800.82500.82502,995,513
26 Jun 20200.87500.88500.81900.82500.82503,997,148
25 Jun 20200.95000.91000.82500.87500.87501,816,911
24 Jun 20200.95000.94100.91000.95000.9500325,438
23 Jun 20200.95000.99000.93900.95000.9500611,353
22 Jun 20201.02501.01900.95000.95000.9500495,215
19 Jun 20201.02501.11200.97901.02501.02508,526,776
18 Jun 20201.02501.00000.91100.97500.97504,535,883
17 Jun 20201.05001.04501.01001.02501.0250933,754
16 Jun 20201.05001.09001.00001.05001.05001,065,218
15 Jun 20201.10001.15001.03901.05001.0500671,601
12 Jun 20201.12501.12301.06001.10001.10001,389,405
11 Jun 20201.12501.15001.12501.12501.12503,670,239
10 Jun 20201.27501.25901.11501.12501.12505,617,159
09 Jun 20201.12501.32001.12501.27501.27507,662,704
08 Jun 20201.17501.20001.05001.12501.12505,120,499
05 Jun 20200.92501.26300.87501.17501.175019,188,793
04 Jun 20200.82500.95000.80600.93000.93008,273,885
03 Jun 20200.75000.90000.71500.82500.825011,712,410
02 Jun 20200.75000.77500.77500.75000.750030,000
01 Jun 20200.75000.75000.75000.75000.7500-
29 May 20200.77500.76000.76000.75000.750080,000
28 May 20200.77500.77500.77500.77500.7750-
27 May 20200.77500.76000.75000.77500.7750110,791
26 May 20200.77500.76500.70800.77500.77501,629,937
22 May 20200.77500.79400.75500.77500.77502,282,283
21 May 20200.82500.80000.77000.77500.7750534,518
20 May 20200.75000.84400.70000.82500.82506,702,238
19 May 20200.77500.76300.72000.75000.75001,184,396
18 May 20200.82500.81800.75000.77500.77502,376,955
15 May 20200.82500.80000.76500.82500.825062,995
14 May 20200.82500.85000.80000.82500.82502,896,470
13 May 20200.82500.83400.80100.82500.8250166,070
12 May 20200.82500.85000.80000.82500.82501,250,292
11 May 20200.82500.84000.83000.82500.82505,103,281
07 May 20200.90000.85000.80000.82500.82504,494,037
06 May 20200.90000.90000.90000.90000.9000-
05 May 20200.90000.89900.85000.90000.900057,192
04 May 20200.85000.90000.85000.90000.90002,728,944
01 May 20200.87500.90000.88000.87500.8750183,356
30 Apr 20200.92500.93400.85000.87500.87501,654,118
29 Apr 20200.85000.99600.81000.92500.92504,722,628
28 Apr 20200.77500.84900.80000.85000.8500423,556
27 Apr 20200.77500.80500.76000.77500.77502,695,638
24 Apr 20200.80000.80800.76000.77500.77501,254,549
23 Apr 20200.80000.81000.76000.80000.8000351,272
22 Apr 20200.80000.81500.81500.80000.8000253,252
21 Apr 20200.82500.80000.76000.80000.8000618,290
20 Apr 20200.82500.82500.81300.82500.8250121,212
17 Apr 20200.77500.83000.76000.82500.82503,447,869
16 Apr 20200.77500.78500.76000.77500.7750160,232
15 Apr 20200.77500.78000.78000.77500.7750512,319
14 Apr 20200.72500.79200.71600.77500.77503,188,688
09 Apr 20200.80000.75000.70000.72500.72502,218,662
08 Apr 20200.82500.81000.72000.80000.80001,706,624
07 Apr 20201.00001.39800.80000.82500.825011,684,170
06 Apr 20200.82500.95500.83300.90000.90002,214,418
03 Apr 20200.95000.88500.78300.82500.82501,744,255
02 Apr 20201.10000.98000.90000.95000.9500755,647
01 Apr 20201.10000.92000.91001.10001.1000318,761
31 Mar 20201.10001.20000.90001.10001.1000120,100
30 Mar 20201.10001.13000.90001.10001.100035,258
27 Mar 20201.10001.10000.90001.10001.1000265,920
26 Mar 20201.15001.10000.90801.10001.1000432,743
25 Mar 20201.15001.10001.10001.15001.15005,990
24 Mar 20201.00001.30000.90001.15001.15003,437,288
23 Mar 20201.25001.20200.91101.05001.0500603,232
20 Mar 20201.25001.25001.20201.25001.2500629,094
19 Mar 20201.22501.25001.20101.25001.2500525,956
18 Mar 20201.25001.28001.20101.22501.2250613,996
17 Mar 20202.05002.00001.25001.32501.32504,941,970
16 Mar 20202.27502.15501.90002.05002.0500443,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more