Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/11/2015 50.00p 50.00p 50.00p 50.00p 0
16/11/2015 70.00p 70.00p 41.00p 50.00p 3902
13/11/2015 50.00p 57.00p 50.00p 50.00p 1218
12/11/2015 50.00p 57.00p 50.00p 50.00p 1729
11/11/2015 50.00p 50.00p 50.00p 50.00p 0
10/11/2015 50.00p 57.60p 49.00p 50.00p 2774
09/11/2015 50.00p 60.00p 50.00p 50.00p 1185
06/11/2015 50.00p 64.80p 50.00p 50.00p 11171
05/11/2015 50.00p 54.80p 50.00p 50.00p 78
04/11/2015 50.00p 55.60p 47.20p 50.00p 589
03/11/2015 60.00p 62.80p 50.00p 50.00p 1109
02/11/2015 60.00p 65.60p 52.40p 60.00p 6668
30/10/2015 60.00p 60.00p 53.00p 60.00p 4311
29/10/2015 60.00p 65.98p 50.00p 50.00p 1947
28/10/2015 50.00p 65.80p 50.00p 60.00p 4124
27/10/2015 50.00p 60.00p 50.00p 50.00p 7289
26/10/2015 50.00p 54.60p 50.00p 50.00p 3645
23/10/2015 50.00p 50.00p 50.00p 50.00p 0
22/10/2015 50.00p 55.60p 44.00p 50.00p 10618
21/10/2015 50.00p 53.40p 44.00p 50.00p 5945
20/10/2015 50.00p 54.80p 44.00p 50.00p 4022
19/10/2015 55.00p 58.80p 44.00p 50.00p 3901
16/10/2015 50.00p 73.60p 44.00p 55.00p 7138
15/10/2015 50.00p 60.00p 50.00p 50.00p 3698
14/10/2015 60.00p 60.00p 44.00p 50.00p 4283
13/10/2015 60.00p 64.80p 44.00p 60.00p 3309
12/10/2015 50.00p 60.00p 44.00p 60.00p 11900
09/10/2015 50.00p 59.20p 46.00p 50.00p 2111
08/10/2015 60.00p 62.00p 50.00p 50.00p 3400
07/10/2015 50.00p 63.80p 48.00p 60.00p 5679
06/10/2015 60.00p 60.00p 48.20p 50.00p 3306
05/10/2015 60.00p 65.60p 50.00p 60.00p 4442
02/10/2015 60.00p 77.60p 54.40p 60.00p 4492
01/10/2015 50.00p 69.58p 48.40p 60.00p 6939
30/09/2015 60.00p 60.00p 48.40p 50.00p 7469
29/09/2015 70.00p 70.00p 49.00p 60.00p 23715
28/09/2015 70.00p 70.00p 60.00p 70.00p 707
25/09/2015 70.00p 70.00p 58.40p 70.00p 5581
24/09/2015 70.00p 70.00p 60.00p 70.00p 5529
23/09/2015 70.00p 70.00p 60.00p 70.00p 2520
22/09/2015 70.00p 70.00p 60.00p 70.00p 3160
21/09/2015 70.00p 70.00p 60.00p 70.00p 1588
18/09/2015 70.00p 70.00p 62.00p 70.00p 734
17/09/2015 70.00p 74.60p 60.00p 70.00p 4373
16/09/2015 70.00p 70.00p 69.40p 70.00p 590
15/09/2015 70.00p 72.80p 62.00p 70.00p 4092
14/09/2015 70.00p 70.00p 70.00p 70.00p 0
11/09/2015 70.00p 75.80p 63.00p 70.00p 3424
10/09/2015 70.00p 76.20p 60.00p 70.00p 2465
09/09/2015 65.00p 77.60p 64.00p 70.00p 6959
08/09/2015 70.00p 74.40p 61.20p 65.00p 9856
07/09/2015 70.00p 77.60p 60.00p 70.00p 2878
04/09/2015 90.00p 90.00p 66.80p 70.00p 10728
03/09/2015 90.00p 92.38p 82.00p 90.00p 6142
02/09/2015 90.00p 92.80p 83.00p 90.00p 4000
01/09/2015 90.00p 94.80p 82.00p 90.00p 1931
28/08/2015 100.00p 100.00p 82.00p 90.00p 1756
27/08/2015 105.00p 105.00p 82.00p 100.00p 14410
26/08/2015 105.00p 109.80p 100.00p 105.00p 50089
25/08/2015 110.00p 119.80p 100.00p 105.00p 37588
24/08/2015 110.00p 119.80p 100.40p 110.00p 43701
21/08/2015 110.00p 119.80p 103.20p 110.00p 101284
20/08/2015 120.00p 125.98p 112.20p 120.00p 829
19/08/2015 130.00p 130.00p 108.60p 120.00p 8641
18/08/2015 150.00p 153.80p 120.20p 130.00p 8917
17/08/2015 140.00p 174.00p 140.00p 150.00p 11515
14/08/2015 110.00p 160.00p 110.00p 130.00p 19075
13/08/2015 90.00p 125.00p 90.00p 110.00p 8348
12/08/2015 90.00p 99.00p 90.00p 90.00p 1077
11/08/2015 90.00p 99.00p 84.40p 90.00p 552
10/08/2015 90.00p 90.00p 81.20p 90.00p 1501
07/08/2015 90.00p 90.00p 83.20p 90.00p 1080
06/08/2015 90.00p 99.80p 90.00p 90.00p 1084
05/08/2015 90.00p 96.60p 85.20p 90.00p 1094
04/08/2015 90.00p 100.00p 90.00p 90.00p 1378
03/08/2015 90.00p 90.00p 87.60p 90.00p 530
31/07/2015 90.00p 90.00p 80.00p 90.00p 2799
30/07/2015 90.00p 94.00p 80.40p 90.00p 1879
29/07/2015 90.00p 91.60p 87.60p 90.00p 1498
28/07/2015 120.00p 120.00p 80.00p 90.00p 17784
27/07/2015 130.00p 130.00p 110.02p 120.00p 1125
24/07/2015 110.00p 114.60p 110.00p 110.00p 125
23/07/2015 110.00p 117.60p 110.00p 110.00p 154
22/07/2015 110.00p 120.00p 110.00p 110.00p 3129
21/07/2015 120.00p 120.00p 110.00p 110.00p 500
20/07/2015 110.00p 120.00p 110.00p 120.00p 595
17/07/2015 120.00p 129.00p 110.00p 110.00p 339
16/07/2015 120.00p 120.00p 116.02p 120.00p 455
15/07/2015 110.00p 135.40p 110.00p 120.00p 1956
14/07/2015 110.00p 120.00p 110.00p 110.00p 2220
13/07/2015 110.00p 118.98p 110.00p 110.00p 2125
10/07/2015 130.00p 130.00p 110.00p 110.00p 4198
09/07/2015 130.00p 130.00p 123.40p 130.00p 330
08/07/2015 130.00p 130.00p 124.02p 130.00p 403
07/07/2015 130.00p 134.60p 123.00p 130.00p 2001
06/07/2015 140.00p 140.00p 120.00p 130.00p 11801
03/07/2015 140.00p 140.00p 120.00p 140.00p 95
02/07/2015 150.00p 151.58p 140.00p 140.00p 3910
01/07/2015 150.00p 157.60p 144.00p 150.00p 1961
30/06/2015 150.00p 158.80p 144.00p 150.00p 549
29/06/2015 150.00p 160.00p 142.00p 150.00p 4947
26/06/2015 150.00p 150.00p 140.00p 150.00p 1550
25/06/2015 150.00p 150.00p 145.40p 150.00p 1275
24/06/2015 150.00p 150.00p 140.00p 150.00p 556
23/06/2015 150.00p 159.80p 144.00p 150.00p 1931
22/06/2015 150.00p 159.80p 140.00p 150.00p 2997
19/06/2015 150.00p 160.00p 141.20p 150.00p 1491
18/06/2015 150.00p 159.40p 144.00p 150.00p 825
17/06/2015 200.00p 200.00p 144.00p 150.00p 1805
16/06/2015 180.00p 187.40p 160.00p 160.00p 4621
15/06/2015 150.00p 193.60p 150.00p 180.00p 7910
12/06/2015 150.00p 160.00p 145.00p 150.00p 9000
11/06/2015 150.00p 160.00p 145.00p 150.00p 3750
10/06/2015 150.00p 173.80p 134.00p 150.00p 2454
09/06/2015 160.00p 167.80p 140.00p 150.00p 2898
08/06/2015 130.00p 160.00p 130.00p 160.00p 2325
05/06/2015 160.00p 173.80p 130.00p 130.00p 8246
04/06/2015 150.00p 160.00p 140.00p 150.00p 10322
03/06/2015 160.00p 160.00p 142.20p 150.00p 3579
02/06/2015 150.00p 158.80p 142.20p 150.00p 1652
01/06/2015 160.00p 180.00p 146.00p 150.00p 1524
29/05/2015 160.00p 163.60p 150.00p 160.00p 1765
28/05/2015 160.00p 165.80p 146.20p 160.00p 2316
27/05/2015 170.00p 170.00p 150.00p 160.00p 3564
26/05/2015 180.00p 180.00p 140.00p 170.00p 585
22/05/2015 170.00p 180.00p 150.02p 180.00p 4561
21/05/2015 170.00p 180.00p 163.20p 170.00p 4872
20/05/2015 220.00p 220.00p 160.00p 170.00p 3306
19/05/2015 160.00p 164.00p 151.00p 160.00p 1167
18/05/2015 160.00p 163.80p 150.00p 150.00p 2410
15/05/2015 170.00p 170.00p 153.00p 160.00p 5268
14/05/2015 140.00p 179.80p 140.00p 170.00p 5353
13/05/2015 150.00p 154.00p 120.42p 140.00p 10386
12/05/2015 150.00p 156.80p 140.58p 150.00p 2665
11/05/2015 170.00p 170.00p 142.00p 150.00p 1170
08/05/2015 160.00p 180.00p 155.20p 170.00p 2892
07/05/2015 170.00p 179.80p 146.20p 160.00p 3104
06/05/2015 170.00p 170.00p 160.20p 170.00p 500
05/05/2015 160.00p 174.80p 150.00p 160.00p 2660
01/05/2015 170.00p 170.00p 149.20p 160.00p 2840
30/04/2015 170.00p 170.00p 168.00p 170.00p 250
29/04/2015 160.00p 169.40p 148.00p 160.00p 2073
28/04/2015 170.00p 172.20p 148.20p 160.00p 2809
27/04/2015 150.00p 173.80p 150.00p 170.00p 1769
24/04/2015 160.00p 165.60p 142.00p 150.00p 4479
23/04/2015 200.00p 200.00p 150.00p 160.00p 5442
22/04/2015 180.00p 215.40p 180.00p 200.00p 4940
21/04/2015 170.00p 194.80p 170.00p 190.00p 2693
20/04/2015 180.00p 180.00p 162.00p 170.00p 2753
17/04/2015 160.00p 199.00p 160.00p 180.00p 7545
16/04/2015 150.00p 210.80p 150.00p 170.00p 6931
15/04/2015 140.00p 184.90p 125.00p 150.00p 15330
14/04/2015 140.00p 141.60p 126.20p 140.00p 689
13/04/2015 140.00p 142.80p 125.00p 140.00p 1050
10/04/2015 140.00p 140.00p 130.80p 140.00p 150
09/04/2015 160.00p 160.00p 126.40p 140.00p 15794
08/04/2015 140.00p 144.60p 130.00p 130.00p 4896
07/04/2015 140.00p 160.00p 120.00p 140.00p 1830
02/04/2015 140.00p 145.80p 126.20p 140.00p 700
01/04/2015 140.00p 151.58p 130.20p 140.00p 1509
31/03/2015 140.00p 145.80p 126.00p 140.00p 5215
30/03/2015 160.00p 160.00p 120.00p 140.00p 7758
27/03/2015 160.00p 174.60p 144.60p 160.00p 928
26/03/2015 180.00p 180.00p 152.20p 160.00p 1648
25/03/2015 200.00p 200.00p 170.00p 180.00p 676
24/03/2015 190.00p 201.60p 168.20p 200.00p 1173
23/03/2015 160.00p 204.40p 160.00p 190.00p 4856
20/03/2015 160.00p 174.00p 151.00p 160.00p 3148
19/03/2015 150.00p 180.00p 150.00p 160.00p 3794
18/03/2015 210.00p 210.00p 150.00p 150.00p 4436
17/03/2015 150.00p 160.00p 144.40p 150.00p 4169
16/03/2015 180.00p 180.00p 140.00p 150.00p 5306
13/03/2015 190.00p 190.00p 172.80p 190.00p 604
12/03/2015 190.00p 220.00p 180.00p 190.00p 5726
11/03/2015 190.00p 200.00p 184.00p 190.00p 3894
10/03/2015 190.00p 200.00p 184.20p 190.00p 480
09/03/2015 190.00p 197.80p 180.00p 190.00p 2363
06/03/2015 190.00p 190.00p 180.00p 190.00p 283
05/03/2015 190.00p 200.00p 180.00p 190.00p 3042
04/03/2015 190.00p 200.00p 182.00p 190.00p 1436
03/03/2015 190.00p 200.00p 182.00p 190.00p 2648
02/03/2015 190.00p 199.80p 180.00p 190.00p 5678
27/02/2015 200.00p 200.00p 180.20p 190.00p 6902
26/02/2015 200.00p 208.80p 184.00p 200.00p 2135
25/02/2015 190.00p 215.60p 186.20p 200.00p 5396
24/02/2015 210.00p 220.00p 188.00p 220.00p 9965
23/02/2015 210.00p 218.80p 202.00p 210.00p 2896
20/02/2015 220.00p 235.20p 204.00p 210.00p 3739
19/02/2015 220.00p 233.80p 206.00p 220.00p 1042
18/02/2015 220.00p 220.00p 192.00p 220.00p 3615
17/02/2015 220.00p 225.80p 204.00p 220.00p 1138
16/02/2015 210.00p 220.00p 200.00p 220.00p 4317
13/02/2015 210.00p 219.60p 200.20p 210.00p 2642
12/02/2015 220.00p 228.80p 200.20p 210.00p 1017
11/02/2015 240.00p 240.00p 220.00p 220.00p 1585
10/02/2015 210.00p 280.00p 210.00p 240.00p 14386
09/02/2015 190.00p 220.00p 185.20p 210.00p 2208
06/02/2015 190.00p 200.00p 181.00p 190.00p 1824
05/02/2015 180.00p 199.20p 171.00p 190.00p 8318
04/02/2015 210.00p 210.00p 163.00p 180.00p 10224

*Close Price adjusted for both dividends and splits