Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/04/2014 620.00p 635.00p 609.00p 620.00p 942
16/04/2014 640.00p 640.00p 600.00p 620.00p 2099
15/04/2014 640.00p 674.00p 634.20p 640.00p 1369
14/04/2014 590.00p 640.00p 544.20p 640.00p 5945
11/04/2014 610.00p 618.80p 600.00p 610.00p 1931
10/04/2014 630.00p 630.00p 596.20p 610.00p 2125
09/04/2014 620.00p 640.00p 620.00p 630.00p 2072
08/04/2014 620.00p 638.00p 620.00p 630.00p 1676
07/04/2014 630.00p 632.00p 600.40p 620.00p 3039
04/04/2014 620.00p 636.00p 600.00p 630.00p 1764
03/04/2014 660.00p 660.00p 600.80p 620.00p 1795
02/04/2014 670.00p 678.20p 640.80p 660.00p 2333
01/04/2014 660.00p 700.00p 660.00p 670.00p 2861
31/03/2014 690.00p 700.00p 660.00p 660.00p 961
28/03/2014 690.00p 720.00p 660.00p 690.00p 1984
27/03/2014 830.00p 830.00p 684.20p 690.00p 3173
26/03/2014 660.00p 958.53p 642.00p 740.00p 3455
25/03/2014 660.00p 694.20p 618.00p 660.00p 1147
24/03/2014 650.00p 700.00p 612.00p 660.00p 2225
21/03/2014 610.00p 670.00p 603.40p 670.00p 5023
20/03/2014 610.00p 640.00p 580.00p 610.00p 4108
19/03/2014 590.00p 678.00p 582.00p 610.00p 4181
18/03/2014 680.00p 700.00p 565.00p 590.00p 3868
17/03/2014 660.00p 720.00p 660.00p 690.00p 5285
14/03/2014 550.00p 700.00p 522.00p 660.00p 19222
13/03/2014 570.00p 580.00p 500.60p 550.00p 5725
12/03/2014 580.00p 580.00p 560.00p 570.00p 3791
11/03/2014 570.00p 609.00p 560.00p 580.00p 3145
10/03/2014 560.00p 609.00p 540.00p 570.00p 5564
07/03/2014 550.00p 580.00p 532.00p 560.00p 7701
06/03/2014 570.00p 600.00p 536.00p 550.00p 14236
05/03/2014 570.00p 590.00p 550.00p 570.00p 3243
04/03/2014 600.00p 600.00p 560.00p 570.00p 2362
03/03/2014 570.00p 620.00p 562.00p 600.00p 3605
28/02/2014 610.00p 620.00p 565.00p 620.00p 8684
27/02/2014 640.00p 660.00p 610.00p 610.00p 4307
26/02/2014 630.00p 680.00p 614.00p 640.00p 4638
25/02/2014 630.00p 658.00p 600.20p 630.00p 4521
24/02/2014 620.00p 640.00p 606.00p 630.00p 4142
21/02/2014 690.00p 690.00p 607.80p 620.00p 4263
20/02/2014 650.00p 698.00p 640.00p 690.00p 4247
19/02/2014 690.00p 708.00p 657.80p 680.00p 5757
18/02/2014 720.00p 720.00p 650.00p 690.00p 5328
17/02/2014 660.00p 738.00p 650.00p 720.00p 2156
14/02/2014 670.00p 680.00p 640.00p 660.00p 4546
13/02/2014 680.00p 720.00p 660.00p 670.00p 11150
12/02/2014 690.00p 708.00p 660.00p 680.00p 1604
11/02/2014 650.00p 720.00p 630.20p 690.00p 2298
10/02/2014 650.00p 676.00p 630.00p 650.00p 1962
07/02/2014 650.00p 680.00p 640.00p 650.00p 689
06/02/2014 660.00p 680.00p 640.00p 650.00p 1044
05/02/2014 690.00p 710.00p 650.00p 670.00p 4196
04/02/2014 700.00p 710.00p 660.00p 690.00p 2322
03/02/2014 730.00p 740.00p 700.00p 700.00p 5925
31/01/2014 750.00p 754.00p 710.00p 730.00p 1156
30/01/2014 790.00p 790.00p 720.00p 750.00p 1112
29/01/2014 730.00p 850.00p 729.80p 790.00p 5196
28/01/2014 730.00p 738.00p 720.00p 730.00p 1163
27/01/2014 750.00p 750.00p 720.00p 730.00p 420
24/01/2014 760.00p 760.00p 740.00p 750.00p 661
23/01/2014 760.00p 768.20p 740.00p 760.00p 695
22/01/2014 770.00p 770.00p 751.40p 760.00p 1566
21/01/2014 770.00p 779.80p 740.00p 770.00p 1208
20/01/2014 800.00p 806.00p 752.00p 770.00p 4187
17/01/2014 790.00p 826.00p 770.60p 800.00p 2760
16/01/2014 800.00p 800.00p 760.00p 770.00p 307
15/01/2014 800.00p 810.00p 762.20p 800.00p 1491
14/01/2014 780.00p 813.60p 768.00p 800.00p 2017
13/01/2014 790.00p 816.00p 762.00p 780.00p 1244
10/01/2014 820.00p 827.80p 770.00p 790.00p 2929
09/01/2014 830.00p 850.00p 800.00p 820.00p 747
08/01/2014 870.00p 870.00p 830.00p 850.00p 725
07/01/2014 870.00p 898.00p 840.00p 870.00p 727
06/01/2014 920.00p 920.00p 840.00p 870.00p 4185
03/01/2014 930.00p 930.00p 900.00p 920.00p 734
02/01/2014 950.00p 958.80p 900.00p 930.00p 422
31/12/2013 950.00p 950.00p 900.00p 950.00p 0
30/12/2013 950.00p 950.00p 900.00p 950.00p 0
27/12/2013 950.00p 950.00p 900.00p 950.00p 102
24/12/2013 950.00p 980.00p 950.00p 950.00p 583
23/12/2013 970.00p 970.00p 940.00p 950.00p 605
20/12/2013 1,010.00p 1,010.00p 940.00p 970.00p 385
19/12/2013 1,030.00p 1,045.60p 960.00p 1,010.00p 361
18/12/2013 1,050.00p 1,066.00p 962.80p 1,030.00p 887
17/12/2013 1,000.00p 1,050.00p 960.00p 1,050.00p 2042
16/12/2013 1,030.00p 1,035.80p 960.00p 1,000.00p 1329
13/12/2013 920.00p 1,060.00p 920.00p 1,030.00p 2548
12/12/2013 920.00p 920.00p 900.00p 920.00p 84
11/12/2013 940.00p 945.80p 920.00p 920.00p 193
10/12/2013 940.00p 954.00p 920.00p 940.00p 2682
09/12/2013 940.00p 960.00p 920.00p 940.00p 432
06/12/2013 950.00p 960.00p 920.40p 940.00p 1871
05/12/2013 970.00p 970.00p 924.20p 960.00p 1645
04/12/2013 1,030.00p 1,030.00p 940.00p 970.00p 3541
03/12/2013 1,150.00p 1,150.00p 886.00p 1,030.00p 10113
02/12/2013 1,150.00p 1,180.00p 1,100.00p 1,150.00p 507
29/11/2013 1,150.00p 1,176.00p 1,120.00p 1,150.00p 0
28/11/2013 1,160.00p 1,176.00p 1,120.00p 1,150.00p 683
27/11/2013 1,250.00p 1,250.00p 1,130.00p 1,160.00p 3298
26/11/2013 1,160.00p 1,339.00p 1,160.00p 1,250.00p 3374
25/11/2013 1,050.00p 1,200.00p 1,000.00p 1,160.00p 807
22/11/2013 1,060.00p 1,063.80p 1,020.00p 1,050.00p 122
21/11/2013 1,020.00p 1,078.00p 1,020.00p 1,060.00p 362
20/11/2013 1,040.00p 1,040.00p 1,000.00p 1,020.00p 1578
19/11/2013 1,050.00p 1,050.00p 1,012.80p 1,040.00p 565
18/11/2013 1,060.00p 1,090.00p 1,020.00p 1,050.00p 800
15/11/2013 1,030.00p 1,100.00p 1,030.00p 1,060.00p 1707
14/11/2013 1,070.00p 1,094.00p 1,020.00p 1,030.00p 1695
13/11/2013 1,140.00p 1,140.00p 1,050.00p 1,070.00p 897
12/11/2013 1,160.00p 1,160.00p 1,100.00p 1,120.00p 767
11/11/2013 1,190.00p 1,190.00p 1,140.00p 1,160.00p 537
08/11/2013 1,120.00p 1,170.00p 1,120.00p 1,170.00p 1411
07/11/2013 1,070.00p 1,135.80p 1,070.00p 1,120.00p 1898
06/11/2013 1,150.00p 1,150.00p 1,040.00p 1,070.00p 1163
05/11/2013 1,200.00p 1,200.00p 1,132.00p 1,150.00p 2066
04/11/2013 1,200.00p 1,200.00p 1,160.00p 1,200.00p 884
01/11/2013 1,190.00p 1,200.00p 1,180.00p 1,200.00p 950
31/10/2013 1,230.00p 1,230.00p 1,164.20p 1,190.00p 2993
30/10/2013 1,230.00p 1,236.00p 1,220.00p 1,230.00p 1335
29/10/2013 1,260.00p 1,260.00p 1,200.00p 1,230.00p 5958
28/10/2013 1,310.00p 1,310.00p 1,240.00p 1,260.00p 1549
25/10/2013 1,220.00p 1,330.00p 1,200.00p 1,310.00p 3656
24/10/2013 1,250.00p 1,268.00p 1,180.00p 1,220.00p 2361
23/10/2013 1,340.00p 1,340.00p 1,202.20p 1,250.00p 2084
22/10/2013 1,220.00p 1,398.00p 1,201.00p 1,340.00p 4910
21/10/2013 1,210.00p 1,230.00p 1,190.00p 1,210.00p 2683
18/10/2013 1,210.00p 1,215.00p 1,200.00p 1,210.00p 1842
17/10/2013 1,220.00p 1,225.80p 1,200.00p 1,210.00p 890
16/10/2013 1,240.00p 1,257.80p 1,210.00p 1,220.00p 1853
15/10/2013 1,260.00p 1,296.00p 1,240.00p 1,240.00p 1266
14/10/2013 1,330.00p 1,336.00p 1,200.00p 1,260.00p 1398
11/10/2013 1,330.00p 1,358.00p 1,260.00p 1,330.00p 1706
10/10/2013 1,360.00p 1,399.80p 1,260.00p 1,330.00p 4199
09/10/2013 1,250.00p 1,398.00p 1,222.00p 1,360.00p 2022
08/10/2013 1,250.00p 1,288.00p 1,232.20p 1,250.00p 1398
07/10/2013 1,350.00p 1,350.00p 1,222.00p 1,250.00p 2325
04/10/2013 1,380.00p 1,444.00p 1,301.00p 1,350.00p 3220
03/10/2013 1,210.00p 1,480.00p 1,210.00p 1,380.00p 2692
02/10/2013 1,210.00p 1,220.00p 1,200.40p 1,210.00p 1348
01/10/2013 1,230.00p 1,230.00p 1,210.00p 1,210.00p 1051
30/09/2013 1,260.00p 1,280.00p 1,170.00p 1,230.00p 5002
27/09/2013 1,250.00p 1,280.00p 1,234.00p 1,260.00p 1137
26/09/2013 1,270.00p 1,300.00p 1,232.00p 1,250.00p 791
25/09/2013 1,150.00p 1,300.00p 1,120.00p 1,270.00p 5321
24/09/2013 1,160.00p 1,160.00p 1,140.00p 1,150.00p 722
23/09/2013 1,160.00p 1,178.00p 1,150.00p 1,160.00p 610
20/09/2013 1,180.00p 1,180.00p 1,147.88p 1,160.00p 2314
19/09/2013 1,230.00p 1,230.00p 1,132.00p 1,180.00p 3403
18/09/2013 1,230.00p 1,248.00p 1,200.00p 1,230.00p 927
17/09/2013 1,260.00p 1,260.00p 1,202.00p 1,230.00p 1884
16/09/2013 1,290.00p 1,338.00p 1,240.00p 1,240.00p 1393
13/09/2013 1,290.00p 1,380.00p 1,290.00p 1,290.00p 3290
12/09/2013 1,330.00p 1,380.00p 1,268.00p 1,290.00p 2837
11/09/2013 1,430.00p 1,430.00p 1,300.00p 1,330.00p 990
10/09/2013 1,440.00p 1,440.00p 1,400.00p 1,430.00p 438
09/09/2013 1,430.00p 1,600.00p 1,430.00p 1,440.00p 7819
06/09/2013 1,410.00p 1,430.00p 1,320.00p 1,410.00p 1059
05/09/2013 1,350.00p 1,440.00p 1,300.00p 1,410.00p 1745
04/09/2013 1,340.00p 1,378.00p 1,300.00p 1,350.00p 579
03/09/2013 1,370.00p 1,377.80p 1,250.00p 1,320.00p 2725
02/09/2013 1,300.00p 1,440.00p 1,300.00p 1,370.00p 4762
30/08/2013 1,260.00p 1,470.00p 1,260.00p 1,300.00p 5495
29/08/2013 1,310.00p 1,310.00p 1,160.00p 1,260.00p 7312
28/08/2013 1,330.00p 1,488.00p 1,101.00p 1,310.00p 10078
27/08/2013 1,150.00p 1,448.00p 1,150.00p 1,330.00p 10005
23/08/2013 1,150.00p 1,300.00p 1,120.00p 1,150.00p 6142
22/08/2013 1,010.00p 1,280.00p 932.00p 1,150.00p 12249
21/08/2013 1,050.00p 1,053.80p 1,000.00p 1,010.00p 2629
20/08/2013 1,060.00p 1,073.60p 1,020.00p 1,050.00p 162
19/08/2013 1,050.00p 1,100.00p 1,020.00p 1,060.00p 1380
16/08/2013 1,060.00p 1,085.72p 1,020.00p 1,050.00p 1214
15/08/2013 1,080.00p 1,114.28p 1,054.00p 1,060.00p 819
14/08/2013 1,110.00p 1,136.00p 1,060.00p 1,080.00p 3122
13/08/2013 1,120.00p 1,128.00p 1,070.00p 1,110.00p 624
12/08/2013 1,030.00p 1,128.00p 1,030.00p 1,120.00p 3081
09/08/2013 1,150.00p 1,150.00p 1,030.00p 1,030.00p 1909
08/08/2013 1,120.00p 1,150.00p 1,050.00p 1,150.00p 1289
07/08/2013 990.00p 1,250.00p 990.00p 1,120.00p 8476
06/08/2013 830.00p 1,184.00p 830.00p 990.00p 5639
05/08/2013 860.00p 860.00p 820.00p 830.00p 321
02/08/2013 790.00p 880.00p 790.00p 860.00p 656
01/08/2013 780.00p 798.00p 764.00p 790.00p 860
31/07/2013 710.00p 780.00p 710.00p 780.00p 1566
30/07/2013 710.00p 720.00p 705.20p 710.00p 475
29/07/2013 710.00p 717.80p 700.00p 710.00p 801
26/07/2013 680.00p 720.00p 680.00p 710.00p 6863
25/07/2013 710.00p 710.00p 673.00p 680.00p 4462
24/07/2013 680.00p 710.00p 670.00p 710.00p 6007
23/07/2013 710.00p 710.00p 670.00p 670.00p 3866
22/07/2013 770.00p 770.00p 700.00p 710.00p 1920
19/07/2013 770.00p 806.00p 740.00p 770.00p 4712
18/07/2013 780.00p 820.00p 760.00p 770.00p 285
17/07/2013 780.00p 820.00p 740.00p 780.00p 154
16/07/2013 760.00p 793.80p 760.00p 780.00p 1063
15/07/2013 790.00p 790.00p 760.00p 760.00p 55
12/07/2013 790.00p 790.00p 758.00p 790.00p 36
11/07/2013 790.00p 790.00p 758.00p 790.00p 241
10/07/2013 790.00p 790.00p 750.00p 790.00p 94
09/07/2013 780.00p 790.00p 748.00p 790.00p 0
08/07/2013 780.00p 780.00p 748.00p 780.00p 229

*Close Price adjusted for both dividends and splits