Regency Mines (RGM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regency Mines

Date Open High Low Close* Volume
17/01/2019 35.00p 40.00p 32.00p 32.50p 263000
16/01/2019 30.00p 37.50p 26.60p 37.50p 83121
15/01/2019 30.00p 30.00p 28.50p 30.00p 3300
14/01/2019 30.00p 30.00p 27.00p 30.00p 2017
11/01/2019 30.00p 30.00p 28.50p 30.00p 1200
10/01/2019 27.50p 33.00p 26.00p 30.00p 29201
09/01/2019 27.50p 30.00p 25.90p 27.50p 10167
08/01/2019 22.50p 29.00p 22.50p 27.50p 47888
07/01/2019 27.50p 27.80p 21.00p 22.50p 118513
04/01/2019 27.50p 28.00p 27.50p 27.50p 5000
03/01/2019 27.50p 28.00p 27.50p 27.50p 1027
02/01/2019 27.50p 27.50p 25.00p 27.50p 2805
31/12/2018 27.50p 27.50p 25.00p 27.50p 8242
28/12/2018 30.00p 30.00p 20.05p 27.50p 215617
27/12/2018 32.50p 32.50p 27.00p 32.50p 17146
24/12/2018 32.50p 32.50p 32.50p 32.50p 0
21/12/2018 32.50p 33.50p 30.00p 32.50p 5361
20/12/2018 32.50p 34.40p 27.00p 32.50p 10358
19/12/2018 35.00p 36.80p 30.25p 32.50p 17709
18/12/2018 37.50p 37.50p 27.50p 35.00p 37435
17/12/2018 37.50p 39.00p 35.00p 37.50p 20868
14/12/2018 35.00p 40.00p 32.50p 37.50p 29135
13/12/2018 35.00p 37.40p 35.00p 35.00p 5000
12/12/2018 35.00p 37.90p 30.50p 35.00p 1326
11/12/2018 35.00p 35.00p 30.50p 35.00p 5100
10/12/2018 35.00p 39.00p 32.00p 35.00p 12164
07/12/2018 40.00p 40.00p 30.50p 35.00p 29258
06/12/2018 35.00p 43.50p 30.00p 40.00p 55305
05/12/2018 35.00p 35.00p 35.00p 35.00p 329
04/12/2018 35.00p 35.00p 35.00p 35.00p 0
03/12/2018 35.00p 35.00p 30.50p 35.00p 29574
30/11/2018 35.00p 36.90p 30.55p 35.00p 26135
29/11/2018 32.50p 37.50p 30.25p 35.00p 42055
28/11/2018 37.50p 40.00p 30.00p 32.50p 93049
27/11/2018 32.50p 35.00p 30.52p 32.50p 9969
26/11/2018 30.00p 34.50p 30.00p 32.50p 4711
23/11/2018 32.50p 34.00p 25.00p 30.00p 76814
22/11/2018 32.50p 33.30p 30.00p 32.50p 5204
21/11/2018 32.50p 33.50p 30.00p 32.50p 1508
20/11/2018 32.50p 32.50p 30.00p 32.50p 3512
19/11/2018 32.50p 32.50p 30.00p 32.50p 1751
16/11/2018 32.50p 33.90p 30.00p 32.50p 422
15/11/2018 32.50p 33.95p 32.50p 32.50p 560
14/11/2018 32.50p 35.00p 30.00p 33.90p 11675
13/11/2018 32.50p 33.50p 30.00p 32.50p 5423
12/11/2018 32.50p 32.50p 30.00p 32.50p 30868
09/11/2018 32.50p 34.00p 30.00p 32.50p 17732
08/11/2018 32.50p 32.50p 30.00p 32.50p 6012
07/11/2018 32.50p 34.50p 32.50p 32.50p 1221
06/11/2018 32.50p 34.50p 30.50p 32.50p 13478
05/11/2018 32.50p 32.50p 30.50p 32.50p 3169
02/11/2018 35.00p 38.00p 30.50p 32.50p 24902
01/11/2018 30.00p 35.00p 28.00p 35.00p 26916
31/10/2018 32.50p 35.00p 28.00p 30.00p 10453
30/10/2018 32.50p 34.75p 30.25p 32.50p 814
29/10/2018 35.00p 35.00p 30.55p 32.50p 42069
26/10/2018 35.00p 35.00p 32.50p 35.00p 3095
25/10/2018 35.00p 35.00p 33.20p 35.00p 3000
24/10/2018 35.00p 38.00p 31.50p 35.00p 13091
23/10/2018 35.00p 35.00p 33.11p 35.00p 423
22/10/2018 35.00p 35.00p 33.11p 35.00p 8
19/10/2018 27.50p 39.00p 25.00p 35.00p 38031
18/10/2018 35.00p 35.00p 33.30p 35.00p 50
17/10/2018 35.00p 38.50p 33.00p 35.00p 8500
16/10/2018 32.50p 40.00p 32.50p 35.00p 10104
15/10/2018 32.50p 35.00p 30.60p 32.50p 2007
12/10/2018 35.00p 35.00p 30.00p 32.50p 41486
11/10/2018 35.00p 35.00p 32.00p 35.00p 2489
10/10/2018 37.50p 38.50p 31.62p 34.00p 13366
09/10/2018 37.50p 39.00p 35.00p 37.50p 4605
08/10/2018 37.50p 39.70p 35.00p 37.50p 26498
05/10/2018 37.50p 38.90p 35.00p 37.50p 40327
04/10/2018 37.50p 37.75p 35.00p 37.00p 60965
03/10/2018 42.50p 42.50p 35.00p 38.00p 164806
02/10/2018 40.00p 45.00p 35.90p 42.50p 65043
01/10/2018 40.00p 43.00p 40.00p 40.00p 102
28/09/2018 40.00p 42.00p 37.70p 40.00p 13135
27/09/2018 42.50p 43.00p 35.00p 40.00p 38064
26/09/2018 42.50p 42.50p 40.00p 42.50p 2782
25/09/2018 42.50p 44.00p 40.10p 42.50p 5612
24/09/2018 42.50p 44.00p 40.00p 42.50p 1346
21/09/2018 42.50p 45.00p 40.00p 42.50p 24921
20/09/2018 42.50p 45.00p 41.70p 42.50p 315
19/09/2018 42.50p 45.00p 41.70p 42.50p 10196
18/09/2018 45.00p 47.00p 39.00p 42.50p 86063
17/09/2018 45.00p 47.00p 41.85p 45.00p 23667
14/09/2018 47.50p 47.50p 41.65p 45.00p 10778
13/09/2018 47.50p 50.00p 45.00p 47.50p 24002
12/09/2018 47.50p 47.90p 45.00p 47.50p 1432
11/09/2018 47.50p 47.50p 45.00p 47.50p 13286
10/09/2018 47.50p 48.88p 46.50p 47.50p 2842
07/09/2018 47.50p 48.88p 47.50p 47.50p 2083
06/09/2018 47.50p 50.00p 46.21p 47.50p 9570
05/09/2018 47.50p 52.40p 46.25p 47.50p 87999
04/09/2018 50.00p 62.50p 50.00p 50.00p 238927
03/09/2018 50.00p 54.00p 47.50p 50.00p 19506
31/08/2018 52.50p 53.00p 48.70p 50.00p 21650
30/08/2018 52.50p 53.50p 50.00p 52.50p 36805
29/08/2018 52.50p 53.90p 48.00p 52.50p 5011
28/08/2018 52.50p 54.90p 51.00p 52.50p 26135
24/08/2018 47.50p 54.90p 45.00p 52.50p 70090
23/08/2018 47.50p 47.50p 46.50p 47.50p 1513
22/08/2018 47.50p 47.85p 47.50p 47.50p 2018
21/08/2018 52.50p 52.50p 47.50p 47.50p 38575
20/08/2018 52.50p 53.00p 50.11p 52.50p 26500
17/08/2018 52.50p 52.50p 50.00p 52.50p 46252
16/08/2018 52.50p 55.00p 51.00p 52.50p 45000
15/08/2018 52.50p 52.50p 50.00p 52.50p 7735
14/08/2018 52.50p 53.75p 50.00p 52.50p 28289
13/08/2018 57.50p 57.50p 51.00p 52.50p 44543
10/08/2018 57.50p 58.50p 57.50p 57.50p 15030
09/08/2018 57.50p 59.00p 55.50p 57.50p 22148
08/08/2018 52.50p 59.00p 52.50p 57.50p 59120
07/08/2018 55.00p 57.50p 52.00p 52.50p 25420
06/08/2018 57.50p 58.00p 51.65p 55.00p 61193
03/08/2018 60.00p 70.00p 53.00p 57.50p 194090
02/08/2018 57.50p 63.50p 57.50p 60.00p 58177
01/08/2018 57.50p 58.00p 55.60p 57.50p 16551
31/07/2018 55.00p 59.00p 52.70p 57.50p 41745
30/07/2018 55.00p 57.40p 52.50p 55.00p 22135
27/07/2018 52.50p 57.80p 52.50p 55.00p 10126
26/07/2018 55.00p 58.00p 50.00p 55.00p 43103
25/07/2018 50.00p 57.90p 50.00p 52.50p 165287
24/07/2018 50.00p 50.00p 47.70p 50.00p 3588
23/07/2018 50.00p 55.00p 47.70p 50.00p 4953
20/07/2018 47.50p 57.90p 47.50p 50.00p 102455
19/07/2018 47.50p 48.50p 47.50p 47.50p 518
18/07/2018 50.00p 50.00p 47.50p 47.50p 15132
17/07/2018 50.00p 52.00p 48.50p 50.00p 7973
16/07/2018 52.50p 53.00p 48.00p 50.00p 42576
13/07/2018 47.50p 53.00p 45.90p 52.50p 34264
12/07/2018 52.50p 52.50p 50.00p 52.50p 264
11/07/2018 52.50p 52.50p 50.00p 52.50p 30242
10/07/2018 52.50p 52.50p 50.50p 52.50p 31086
09/07/2018 52.50p 55.00p 51.55p 52.50p 486
06/07/2018 52.50p 54.50p 51.10p 52.50p 12236
05/07/2018 52.50p 52.50p 51.10p 52.50p 2072
04/07/2018 52.50p 55.00p 51.10p 52.50p 15668
03/07/2018 55.00p 56.20p 51.10p 52.50p 30607
02/07/2018 55.00p 56.20p 55.00p 55.00p 400
29/06/2018 57.50p 57.50p 50.70p 55.00p 58803
28/06/2018 57.50p 59.00p 51.82p 57.50p 57960
27/06/2018 57.50p 57.50p 55.00p 57.50p 37746
26/06/2018 62.50p 62.50p 56.02p 57.50p 36698
25/06/2018 67.50p 69.44p 51.10p 62.50p 206300
22/06/2018 60.00p 75.00p 57.50p 67.50p 215369
21/06/2018 55.00p 65.00p 54.40p 60.00p 144416
20/06/2018 57.50p 59.00p 51.25p 55.00p 60919
19/06/2018 57.50p 59.70p 55.00p 57.50p 16970
18/06/2018 57.50p 57.50p 56.00p 57.50p 23903
15/06/2018 60.00p 60.75p 56.00p 57.50p 29072
14/06/2018 62.50p 62.50p 57.50p 60.00p 83402
13/06/2018 57.50p 64.30p 55.50p 62.50p 146108
12/06/2018 52.50p 59.00p 51.85p 57.50p 146391
11/06/2018 52.50p 57.00p 51.50p 52.50p 64181
08/06/2018 52.50p 54.50p 50.90p 52.50p 45533
07/06/2018 52.50p 52.70p 52.50p 52.50p 2708
06/06/2018 55.00p 57.00p 50.00p 52.50p 24135
05/06/2018 55.00p 60.00p 50.50p 55.00p 166860
04/06/2018 52.50p 58.00p 51.00p 55.00p 31936
01/06/2018 52.50p 55.00p 50.00p 52.50p 11563
31/05/2018 52.50p 53.00p 50.00p 52.50p 22780
30/05/2018 52.50p 52.50p 50.05p 52.50p 13628
29/05/2018 52.50p 52.70p 50.15p 52.50p 22309
25/05/2018 52.50p 52.70p 52.25p 52.50p 5173
24/05/2018 52.50p 52.50p 50.25p 52.50p 1892
23/05/2018 52.50p 52.70p 50.00p 52.50p 11454
22/05/2018 52.50p 53.00p 50.00p 52.50p 42569
21/05/2018 52.50p 52.50p 50.50p 52.50p 5254
18/05/2018 57.50p 57.50p 49.84p 52.50p 16095
17/05/2018 52.50p 55.00p 50.00p 52.50p 83857
16/05/2018 52.50p 55.00p 52.50p 52.50p 16477
15/05/2018 52.50p 53.22p 50.00p 52.50p 8758
14/05/2018 52.50p 55.00p 48.00p 52.50p 49990
11/05/2018 52.50p 52.50p 51.10p 52.50p 1486
10/05/2018 52.50p 54.00p 51.50p 52.50p 12739
09/05/2018 57.50p 57.50p 51.90p 52.50p 21685
08/05/2018 55.00p 61.95p 55.00p 57.50p 160375
04/05/2018 52.50p 55.00p 50.50p 55.00p 8703
03/05/2018 55.00p 57.50p 51.65p 52.50p 2479
02/05/2018 55.00p 58.80p 51.50p 55.00p 17226
01/05/2018 55.00p 58.80p 53.00p 55.00p 16852
30/04/2018 55.00p 56.80p 51.10p 55.00p 59169
27/04/2018 55.00p 57.35p 52.52p 55.00p 18780
26/04/2018 52.50p 57.80p 51.50p 55.00p 39114
25/04/2018 52.50p 56.11p 50.50p 52.50p 32972
24/04/2018 52.50p 53.50p 50.11p 52.50p 17342
23/04/2018 52.50p 53.80p 50.00p 52.50p 42010
20/04/2018 52.50p 53.84p 50.00p 52.50p 16470
19/04/2018 50.00p 60.00p 50.00p 52.50p 98429
18/04/2018 47.50p 53.00p 47.50p 50.00p 8824
17/04/2018 52.50p 52.50p 46.60p 47.50p 7235
16/04/2018 47.50p 54.00p 47.50p 52.50p 24620
13/04/2018 47.50p 47.50p 45.00p 47.50p 13554
12/04/2018 47.50p 49.50p 46.50p 47.50p 2270
11/04/2018 47.50p 49.90p 45.40p 47.50p 16992
10/04/2018 47.50p 49.90p 46.10p 47.50p 79456
09/04/2018 47.50p 48.00p 45.50p 47.50p 15000
06/04/2018 47.50p 48.00p 42.50p 47.50p 35621
05/04/2018 47.50p 48.00p 43.00p 47.50p 23135

*Close Price adjusted for both dividends and splits