Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/02/2015 230.00p 230.00p 200.00p 210.00p 4376
02/02/2015 230.00p 230.00p 220.00p 230.00p 1125
30/01/2015 210.00p 230.00p 210.00p 230.00p 5382
29/01/2015 230.00p 230.00p 204.00p 210.00p 10627
28/01/2015 230.00p 250.00p 226.00p 230.00p 9926
27/01/2015 250.00p 257.60p 224.00p 230.00p 6511
26/01/2015 250.00p 250.00p 242.00p 250.00p 916
23/01/2015 260.00p 260.00p 240.00p 250.00p 1155
22/01/2015 250.00p 270.00p 242.00p 260.00p 2928
21/01/2015 260.00p 265.80p 243.00p 250.00p 2698
20/01/2015 270.00p 270.00p 242.00p 260.00p 1885
19/01/2015 270.00p 273.00p 260.00p 270.00p 435
16/01/2015 290.00p 290.00p 262.00p 270.00p 3337
15/01/2015 300.00p 300.00p 280.00p 290.00p 2693
14/01/2015 300.00p 316.00p 286.00p 300.00p 1350
13/01/2015 300.00p 300.00p 295.00p 300.00p 55
12/01/2015 300.00p 330.00p 290.00p 300.00p 3920
09/01/2015 290.00p 292.00p 280.00p 290.00p 423
08/01/2015 290.00p 300.00p 281.60p 300.00p 646
07/01/2015 300.00p 304.00p 281.60p 290.00p 1685
06/01/2015 300.00p 304.00p 283.60p 300.00p 1395
05/01/2015 310.00p 312.00p 283.60p 300.00p 1401
02/01/2015 290.00p 320.00p 290.00p 310.00p 4127
31/12/2014 290.00p 297.80p 282.20p 290.00p 480
30/12/2014 270.00p 299.60p 260.20p 290.00p 1098
29/12/2014 260.00p 280.00p 260.00p 270.00p 1914
24/12/2014 270.00p 270.00p 242.00p 260.00p 560
23/12/2014 290.00p 290.00p 240.40p 270.00p 5227
22/12/2014 270.00p 300.00p 270.00p 290.00p 3541
19/12/2014 290.00p 294.00p 260.00p 270.00p 3377
18/12/2014 270.00p 300.00p 242.20p 290.00p 7165
17/12/2014 230.00p 300.00p 230.00p 270.00p 19596
16/12/2014 250.00p 250.00p 222.80p 230.00p 4672
15/12/2014 270.00p 274.00p 240.00p 250.00p 888
12/12/2014 270.00p 270.00p 260.00p 270.00p 736
11/12/2014 310.00p 310.00p 242.00p 270.00p 10002
10/12/2014 310.00p 313.00p 310.00p 310.00p 158
09/12/2014 330.00p 373.60p 300.40p 310.00p 7838
08/12/2014 330.00p 330.00p 320.00p 330.00p 252
05/12/2014 330.00p 330.00p 320.00p 330.00p 448
04/12/2014 330.00p 336.80p 320.00p 330.00p 1481
03/12/2014 330.00p 347.80p 324.00p 330.00p 2466
02/12/2014 350.00p 356.00p 323.20p 330.00p 3072
01/12/2014 350.00p 370.00p 340.00p 350.00p 4831
28/11/2014 360.00p 370.00p 346.00p 350.00p 1763
27/11/2014 350.00p 369.80p 340.00p 360.00p 3385
26/11/2014 350.00p 354.00p 344.20p 350.00p 1098
25/11/2014 370.00p 377.60p 340.00p 350.00p 4459
24/11/2014 380.00p 392.80p 360.00p 370.00p 3185
21/11/2014 380.00p 413.40p 380.00p 380.00p 9902
20/11/2014 370.00p 410.00p 344.00p 380.00p 11342
19/11/2014 380.00p 380.00p 359.20p 370.00p 5717
18/11/2014 390.00p 390.00p 360.00p 380.00p 4032
17/11/2014 390.00p 470.00p 380.00p 390.00p 12523
14/11/2014 401.00p 401.00p 384.00p 390.00p 1438
13/11/2014 380.00p 429.00p 380.00p 410.00p 12733
12/11/2014 410.00p 410.00p 365.00p 370.00p 8683
11/11/2014 420.00p 420.00p 400.00p 410.00p 3459
10/11/2014 430.00p 439.80p 400.00p 420.00p 5458
07/11/2014 450.00p 459.80p 420.40p 430.00p 4717
06/11/2014 460.00p 470.00p 440.00p 450.00p 10522
05/11/2014 650.00p 650.00p 442.00p 460.00p 26583
04/11/2014 660.00p 660.00p 620.00p 620.00p 1730
03/11/2014 690.00p 710.00p 644.20p 660.00p 2005
31/10/2014 630.00p 724.60p 624.00p 690.00p 6172
30/10/2014 650.00p 656.60p 610.00p 630.00p 2677
29/10/2014 680.00p 680.00p 620.40p 650.00p 4373
28/10/2014 720.00p 720.00p 662.20p 680.00p 2816
27/10/2014 730.00p 730.00p 646.00p 720.00p 8475
24/10/2014 960.00p 1,039.00p 702.20p 730.00p 29219
23/10/2014 790.00p 900.40p 702.00p 870.00p 14955
22/10/2014 720.00p 840.00p 720.00p 790.00p 9896
21/10/2014 680.00p 771.20p 664.20p 720.00p 4284
20/10/2014 650.00p 750.00p 640.00p 680.00p 10811
17/10/2014 580.00p 650.00p 530.00p 650.00p 4977
16/10/2014 590.00p 620.00p 560.00p 580.00p 3450
15/10/2014 690.00p 690.00p 541.20p 590.00p 6234
14/10/2014 630.00p 670.00p 620.00p 650.00p 2862
13/10/2014 670.00p 680.00p 602.20p 650.00p 10498
10/10/2014 720.00p 723.20p 664.00p 670.00p 3120
09/10/2014 720.00p 740.00p 708.00p 720.00p 2880
08/10/2014 740.00p 790.00p 715.00p 750.00p 11426
07/10/2014 810.00p 820.00p 740.00p 770.00p 8877
06/10/2014 820.00p 939.00p 800.00p 810.00p 10080
03/10/2014 840.00p 857.00p 802.20p 810.00p 6101
02/10/2014 860.00p 860.00p 800.40p 820.00p 2561
01/10/2014 840.00p 900.00p 820.00p 850.00p 16240
30/09/2014 830.00p 870.00p 800.00p 830.00p 10416
29/09/2014 890.00p 920.00p 793.00p 850.00p 22315
26/09/2014 940.00p 990.00p 902.00p 960.00p 17836
25/09/2014 880.00p 1,000.00p 820.40p 950.00p 13415
24/09/2014 860.00p 928.80p 846.80p 870.00p 9515
23/09/2014 890.00p 900.00p 834.00p 850.00p 5243
22/09/2014 900.00p 957.60p 840.40p 870.00p 11262
19/09/2014 930.00p 965.00p 860.00p 930.00p 6432
18/09/2014 840.00p 994.40p 830.00p 930.00p 8017
17/09/2014 840.00p 888.00p 820.00p 850.00p 12037
16/09/2014 830.00p 1,000.00p 807.20p 870.00p 27224
15/09/2014 1,110.00p 1,180.00p 1,002.00p 1,020.00p 47831
12/09/2014 700.00p 1,136.00p 680.00p 1,030.00p 90254
11/09/2014 610.00p 719.60p 600.00p 700.00p 30112
10/09/2014 630.00p 635.60p 600.20p 610.00p 6903
09/09/2014 630.00p 688.00p 600.00p 630.00p 12161
08/09/2014 630.00p 660.00p 600.60p 630.00p 8063
05/09/2014 630.00p 664.00p 590.00p 630.00p 9647
04/09/2014 580.00p 619.60p 560.80p 590.00p 15431
03/09/2014 620.00p 630.00p 562.20p 580.00p 8913
02/09/2014 600.00p 600.00p 560.20p 600.00p 4278
01/09/2014 590.00p 600.00p 561.60p 600.00p 2293
29/08/2014 570.00p 600.00p 544.20p 590.00p 6212
28/08/2014 550.00p 576.00p 550.00p 570.00p 2134
27/08/2014 550.00p 560.00p 545.00p 550.00p 13592
26/08/2014 570.00p 580.00p 542.00p 550.00p 9523
22/08/2014 570.00p 577.00p 540.00p 570.00p 3801
21/08/2014 570.00p 573.80p 560.20p 570.00p 863
20/08/2014 580.00p 600.00p 562.50p 570.00p 7697
19/08/2014 610.00p 610.00p 564.20p 580.00p 1916
18/08/2014 570.00p 618.00p 540.00p 610.00p 8420
15/08/2014 610.00p 610.00p 559.00p 570.00p 4788
14/08/2014 580.00p 610.00p 562.00p 610.00p 4256
13/08/2014 570.00p 596.00p 560.00p 580.00p 20151
12/08/2014 580.00p 594.00p 560.00p 570.00p 30397
11/08/2014 620.00p 620.00p 580.20p 600.00p 2208
08/08/2014 630.00p 640.00p 620.00p 620.00p 1038
07/08/2014 620.00p 644.00p 602.60p 630.00p 3930
06/08/2014 630.00p 643.80p 562.00p 620.00p 10751
05/08/2014 650.00p 650.00p 600.40p 630.00p 3305
04/08/2014 660.00p 667.00p 620.40p 650.00p 1513
01/08/2014 660.00p 660.00p 642.00p 660.00p 1072
31/07/2014 680.00p 691.80p 620.00p 660.00p 3618
30/07/2014 660.00p 734.40p 640.40p 680.00p 4935
29/07/2014 660.00p 669.80p 621.20p 660.00p 1244
28/07/2014 660.00p 688.00p 624.20p 660.00p 2436
25/07/2014 640.00p 660.00p 622.00p 650.00p 2879
24/07/2014 660.00p 668.00p 620.40p 640.00p 3479
23/07/2014 640.00p 719.20p 640.00p 660.00p 3137
22/07/2014 710.00p 710.00p 640.00p 640.00p 5593
21/07/2014 800.00p 800.00p 700.00p 710.00p 3799
18/07/2014 750.00p 750.00p 662.20p 710.00p 6990
17/07/2014 720.00p 799.60p 622.00p 750.00p 11116
16/07/2014 720.00p 844.00p 700.00p 720.00p 19732
15/07/2014 570.00p 776.20p 544.40p 720.00p 41869
14/07/2014 530.00p 606.00p 530.00p 570.00p 30262
11/07/2014 510.00p 631.20p 503.20p 530.00p 52920
10/07/2014 530.00p 530.00p 510.00p 510.00p 2851
09/07/2014 530.00p 530.00p 520.00p 530.00p 596
08/07/2014 530.00p 535.00p 520.20p 530.00p 173
07/07/2014 510.00p 536.00p 510.00p 530.00p 1428
04/07/2014 530.00p 530.00p 510.00p 510.00p 1277
03/07/2014 530.00p 536.00p 520.00p 530.00p 5825
02/07/2014 530.00p 535.00p 520.00p 530.00p 2018
01/07/2014 530.00p 536.00p 520.00p 530.00p 0
30/06/2014 530.00p 536.00p 520.00p 530.00p 2426
27/06/2014 560.00p 560.00p 520.40p 530.00p 1417
26/06/2014 510.00p 560.00p 508.00p 560.00p 6963
25/06/2014 510.00p 520.00p 500.00p 510.00p 3391
24/06/2014 540.00p 540.00p 510.00p 510.00p 5630
23/06/2014 570.00p 570.00p 522.60p 540.00p 577
20/06/2014 550.00p 590.00p 520.00p 570.00p 2009
19/06/2014 530.00p 553.33p 480.00p 550.00p 1762
18/06/2014 520.00p 530.00p 506.20p 530.00p 1112
17/06/2014 490.00p 530.00p 480.00p 520.00p 6304
16/06/2014 510.00p 510.00p 477.60p 490.00p 4869
13/06/2014 560.00p 560.00p 501.50p 510.00p 5195
12/06/2014 540.00p 560.00p 520.00p 560.00p 1682
11/06/2014 540.00p 546.00p 520.00p 540.00p 748
10/06/2014 510.00p 552.80p 510.00p 540.00p 5088
09/06/2014 530.00p 552.00p 501.60p 510.00p 6390
06/06/2014 530.00p 538.00p 520.00p 530.00p 3468
05/06/2014 530.00p 530.00p 520.00p 530.00p 1243
04/06/2014 490.00p 530.00p 490.00p 530.00p 10876
03/06/2014 490.00p 498.00p 485.00p 490.00p 1334
02/06/2014 490.00p 502.40p 480.40p 490.00p 7152
30/05/2014 470.00p 500.20p 470.00p 490.00p 1561
29/05/2014 470.00p 482.00p 460.00p 470.00p 3214
28/05/2014 490.00p 490.00p 470.00p 470.00p 2242
27/05/2014 470.00p 500.00p 470.00p 490.00p 4096
23/05/2014 470.00p 499.00p 460.60p 470.00p 1647
22/05/2014 470.00p 480.00p 462.00p 470.00p 9200
21/05/2014 490.00p 490.00p 465.20p 470.00p 2770
20/05/2014 490.00p 490.00p 480.00p 490.00p 2221
19/05/2014 480.00p 490.00p 464.20p 490.00p 1380
16/05/2014 480.00p 490.00p 471.00p 480.00p 593
15/05/2014 480.00p 518.80p 471.20p 480.00p 6080
14/05/2014 500.00p 519.00p 443.00p 480.00p 8513
13/05/2014 510.00p 538.00p 483.00p 500.00p 4844
12/05/2014 530.00p 537.00p 506.00p 510.00p 2573
09/05/2014 530.00p 539.00p 520.00p 530.00p 799
08/05/2014 540.00p 540.00p 520.00p 530.00p 13320
07/05/2014 540.00p 580.00p 520.00p 540.00p 14542
06/05/2014 570.00p 580.00p 522.00p 540.00p 7644
02/05/2014 590.00p 590.00p 560.00p 570.00p 8497
01/05/2014 600.00p 602.00p 580.00p 590.00p 1593
30/04/2014 630.00p 630.00p 600.00p 600.00p 3596
29/04/2014 620.00p 660.00p 582.20p 630.00p 3331
28/04/2014 630.00p 630.00p 582.20p 620.00p 1178
25/04/2014 630.00p 630.00p 600.00p 630.00p 329
24/04/2014 620.00p 640.00p 600.00p 630.00p 769
23/04/2014 620.00p 634.00p 600.00p 620.00p 2169
22/04/2014 620.00p 639.60p 600.00p 620.00p 1043

*Close Price adjusted for both dividends and splits