Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/12/2011 3,220.00p 3,800.00p 3,220.00p 3,550.00p 436
30/11/2011 3,500.00p 4,000.00p 3,360.00p 3,580.00p 479
29/11/2011 3,500.00p 4,152.60p 3,300.00p 3,600.00p 1597
28/11/2011 3,200.00p 3,600.00p 3,100.00p 3,300.00p 806
25/11/2011 3,300.00p 3,640.00p 3,300.00p 3,400.00p 792
24/11/2011 3,400.00p 3,640.00p 3,202.00p 3,500.00p 837
23/11/2011 3,638.00p 3,638.00p 3,382.20p 3,550.00p 241
22/11/2011 3,700.00p 3,700.00p 3,408.00p 3,600.00p 262
21/11/2011 3,800.00p 3,800.00p 3,329.60p 3,560.00p 864
18/11/2011 3,500.00p 3,800.00p 3,210.00p 3,450.00p 1648
17/11/2011 3,700.00p 3,898.40p 3,402.00p 3,600.00p 2277
16/11/2011 3,800.00p 4,124.00p 3,450.00p 3,700.00p 1193
15/11/2011 4,000.00p 4,358.00p 3,722.60p 3,950.00p 1150
14/11/2011 3,600.00p 4,000.00p 3,600.00p 3,680.00p 1521
11/11/2011 3,531.00p 4,100.00p 3,500.00p 3,850.00p 1417
10/11/2011 3,560.00p 4,039.80p 3,500.00p 3,800.00p 630
09/11/2011 4,200.00p 4,322.00p 3,500.00p 3,800.00p 763
08/11/2011 4,200.00p 4,902.80p 4,000.00p 4,250.00p 1119
07/11/2011 3,800.00p 4,079.80p 3,515.20p 4,050.00p 531
04/11/2011 4,000.00p 4,400.00p 3,700.00p 4,250.00p 380
03/11/2011 3,800.00p 4,400.00p 3,800.00p 4,190.00p 236
02/11/2011 4,400.00p 4,400.00p 4,050.00p 4,050.00p 29
01/11/2011 4,200.00p 4,600.00p 3,602.00p 3,920.00p 961
31/10/2011 4,300.00p 4,300.00p 3,560.00p 4,050.00p 465
28/10/2011 3,960.00p 4,050.00p 3,620.00p 3,960.00p 142
27/10/2011 3,800.00p 4,200.00p 3,668.00p 3,900.00p 190
26/10/2011 3,900.00p 4,100.00p 3,800.00p 4,100.00p 908
25/10/2011 3,700.00p 4,192.00p 3,600.00p 3,820.00p 1780
24/10/2011 3,900.00p 4,200.00p 3,703.40p 3,880.00p 1027
21/10/2011 4,000.00p 4,000.00p 3,723.00p 3,800.00p 1432
20/10/2011 4,000.00p 4,098.00p 3,830.00p 4,050.00p 853
19/10/2011 4,000.00p 4,340.00p 3,900.00p 3,980.00p 1489
18/10/2011 3,900.00p 4,140.00p 3,640.00p 3,850.00p 2086
17/10/2011 3,900.00p 4,519.80p 3,800.00p 4,180.00p 1932
14/10/2011 4,100.00p 4,192.00p 3,700.00p 3,950.00p 1169
13/10/2011 4,000.00p 4,438.00p 3,700.00p 3,800.00p 1182
12/10/2011 4,500.00p 4,500.00p 4,200.00p 4,250.00p 327
11/10/2011 4,600.00p 4,810.00p 4,396.00p 4,500.00p 419
10/10/2011 4,600.00p 5,200.00p 4,414.00p 4,750.00p 1182
07/10/2011 4,200.00p 4,528.00p 4,040.00p 4,350.00p 1220
06/10/2011 4,000.00p 4,528.00p 3,800.00p 4,100.00p 2241
05/10/2011 4,200.00p 4,675.80p 3,910.00p 4,050.00p 228
04/10/2011 3,900.00p 4,200.00p 3,600.00p 3,900.00p 1123
03/10/2011 4,100.00p 4,561.00p 3,900.00p 4,250.00p 219
30/09/2011 3,800.00p 4,500.00p 3,800.00p 4,300.00p 510
29/09/2011 3,920.00p 4,380.00p 3,582.00p 4,150.00p 306
28/09/2011 4,000.00p 4,400.00p 4,000.00p 4,130.00p 625
27/09/2011 3,800.00p 4,686.40p 3,800.00p 4,290.00p 1075
26/09/2011 4,000.00p 4,250.00p 3,660.00p 3,660.00p 1554
23/09/2011 4,000.00p 4,583.80p 3,688.00p 4,000.00p 887
22/09/2011 4,480.00p 4,680.00p 3,800.00p 4,100.00p 856
21/09/2011 4,400.00p 4,490.00p 4,100.00p 4,490.00p 408
20/09/2011 4,400.00p 4,700.00p 4,020.00p 4,500.00p 387
19/09/2011 4,700.00p 4,900.00p 4,399.20p 4,600.00p 406
16/09/2011 4,900.00p 5,200.00p 4,630.00p 4,900.00p 695
15/09/2011 5,000.00p 5,100.00p 4,502.00p 5,100.00p 522
14/09/2011 4,600.00p 5,100.00p 4,550.20p 4,950.00p 855
13/09/2011 4,800.00p 4,980.00p 4,502.00p 4,950.00p 998
12/09/2011 4,750.20p 4,950.00p 4,502.00p 4,950.00p 772
09/09/2011 5,000.00p 5,780.00p 4,520.00p 4,950.00p 461
08/09/2011 4,736.00p 5,600.00p 4,400.20p 4,950.00p 322
07/09/2011 5,000.00p 5,644.00p 4,400.00p 5,150.00p 448
06/09/2011 4,800.00p 5,420.00p 4,500.00p 4,700.00p 1635
05/09/2011 5,500.00p 5,500.00p 4,920.00p 5,100.00p 690
02/09/2011 5,200.00p 5,600.00p 5,116.00p 5,450.00p 812
01/09/2011 5,220.00p 5,492.00p 5,100.00p 5,300.00p 580
31/08/2011 5,100.00p 5,700.00p 5,040.00p 5,500.00p 930
30/08/2011 6,000.00p 6,087.60p 5,314.00p 5,450.00p 339
26/08/2011 5,220.00p 5,800.00p 5,220.00p 5,600.00p 407
25/08/2011 5,558.00p 5,650.00p 5,320.00p 5,650.00p 94
24/08/2011 5,798.00p 5,798.00p 5,436.00p 5,750.00p 210
23/08/2011 5,936.00p 5,936.00p 5,310.00p 5,700.00p 440
22/08/2011 5,160.00p 5,950.00p 5,140.00p 5,600.00p 214
19/08/2011 5,120.00p 5,720.00p 5,120.00p 5,700.00p 184
18/08/2011 5,600.00p 6,200.00p 5,400.00p 5,650.00p 861
17/08/2011 6,000.00p 6,500.00p 6,000.00p 6,100.00p 749
16/08/2011 5,600.00p 6,400.00p 5,492.00p 6,100.00p 1358
15/08/2011 5,700.00p 6,200.00p 5,342.00p 5,780.00p 859
12/08/2011 6,000.00p 6,179.20p 5,398.00p 5,700.00p 365
11/08/2011 4,500.00p 6,100.00p 4,300.00p 5,600.00p 1926
10/08/2011 5,400.00p 5,968.00p 4,500.00p 4,500.00p 1340
09/08/2011 4,000.00p 6,200.00p 3,935.60p 5,710.00p 3678
08/08/2011 5,800.00p 5,800.00p 4,322.20p 4,750.00p 2138
05/08/2011 4,700.00p 6,190.00p 3,600.00p 5,400.00p 3256
04/08/2011 6,000.00p 6,780.00p 5,286.00p 6,190.00p 2466
03/08/2011 5,900.00p 6,423.60p 5,395.20p 5,700.00p 799
02/08/2011 6,000.00p 6,500.00p 5,914.00p 6,200.00p 541
01/08/2011 6,600.00p 6,800.00p 6,124.00p 6,330.00p 799
29/07/2011 6,300.00p 6,800.00p 5,940.00p 6,360.00p 1470
28/07/2011 6,000.00p 6,400.00p 5,800.00p 6,100.00p 570
27/07/2011 6,200.00p 6,400.00p 5,600.00p 6,030.00p 1275
26/07/2011 6,000.00p 6,600.00p 6,000.00p 6,200.00p 304
25/07/2011 6,000.00p 6,400.00p 5,800.00p 6,150.00p 617
22/07/2011 6,000.00p 6,644.60p 5,824.00p 6,300.00p 380
21/07/2011 6,000.00p 6,786.00p 5,800.00p 6,100.00p 1519
20/07/2011 6,900.00p 6,900.00p 5,942.20p 6,500.00p 333
19/07/2011 6,956.00p 6,956.00p 6,220.00p 6,550.00p 162
18/07/2011 6,400.00p 7,050.00p 6,000.00p 6,250.00p 1826
15/07/2011 6,500.00p 7,165.00p 6,400.00p 7,050.00p 324
14/07/2011 7,200.00p 7,300.00p 6,420.00p 6,950.00p 612
13/07/2011 6,800.00p 7,600.00p 6,555.00p 7,050.00p 502
12/07/2011 7,000.00p 7,214.00p 6,442.00p 7,000.00p 1116
11/07/2011 7,200.00p 7,600.00p 7,000.00p 7,000.00p 948
08/07/2011 7,500.00p 8,050.00p 7,078.00p 7,300.00p 676
07/07/2011 7,300.00p 8,050.00p 7,012.00p 8,050.00p 920
06/07/2011 8,500.00p 8,900.00p 7,264.60p 7,550.00p 970
05/07/2011 7,500.00p 8,500.00p 6,600.00p 8,250.00p 993
04/07/2011 7,000.00p 7,500.00p 6,200.00p 7,400.00p 820
01/07/2011 6,900.00p 7,137.20p 6,020.00p 6,500.00p 621
30/06/2011 7,000.00p 7,000.00p 6,300.00p 6,500.00p 471
29/06/2011 6,456.00p 7,000.00p 5,340.00p 6,500.00p 1517
28/06/2011 6,114.00p 7,194.00p 6,046.00p 6,690.00p 474
27/06/2011 7,400.00p 7,400.00p 6,033.60p 6,080.00p 1467
24/06/2011 6,400.00p 7,587.20p 6,200.00p 6,200.00p 814
23/06/2011 6,600.00p 7,620.00p 6,000.00p 6,000.00p 3126
22/06/2011 6,820.00p 7,200.00p 6,500.00p 6,950.00p 673
21/06/2011 6,820.00p 7,982.40p 6,480.00p 6,860.00p 541
20/06/2011 7,000.00p 8,000.00p 6,800.00p 6,860.00p 1191
17/06/2011 7,100.00p 7,760.00p 6,920.00p 7,340.00p 597
16/06/2011 6,860.00p 7,749.00p 6,500.00p 7,200.00p 1028
15/06/2011 7,100.00p 7,900.00p 6,860.00p 7,250.00p 1818
14/06/2011 7,800.00p 7,800.00p 7,300.00p 7,500.00p 360
13/06/2011 7,425.60p 8,000.00p 7,300.00p 7,600.00p 478
10/06/2011 8,200.00p 8,300.00p 7,300.00p 7,610.00p 548
09/06/2011 7,800.00p 8,286.00p 7,700.00p 8,000.00p 876
08/06/2011 7,700.00p 8,591.00p 7,700.00p 8,050.00p 657
07/06/2011 8,200.00p 8,588.00p 7,738.00p 8,150.00p 1844
06/06/2011 8,500.00p 8,500.00p 8,000.00p 8,300.00p 1194
03/06/2011 8,360.00p 8,800.00p 8,225.00p 8,600.00p 625
02/06/2011 8,800.00p 9,673.00p 8,000.00p 8,480.00p 1734
01/06/2011 9,000.00p 10,000.00p 8,554.00p 9,000.00p 3091
31/05/2011 9,000.00p 9,000.00p 8,210.00p 8,850.00p 1348
27/05/2011 7,600.00p 9,100.00p 7,500.00p 8,210.00p 2587
26/05/2011 8,000.00p 8,413.80p 7,440.00p 7,950.00p 2684
25/05/2011 7,500.00p 8,000.00p 7,005.00p 7,550.00p 1900
24/05/2011 7,400.00p 8,500.00p 6,600.00p 7,260.00p 1868
23/05/2011 7,100.00p 7,959.40p 6,714.00p 7,400.00p 953
20/05/2011 7,900.00p 8,000.00p 7,410.00p 7,700.00p 483
19/05/2011 6,940.00p 7,984.00p 6,850.00p 7,650.00p 1952
18/05/2011 6,800.00p 7,059.20p 6,709.60p 6,850.00p 869
17/05/2011 6,700.00p 7,522.00p 6,660.00p 6,800.00p 1421
16/05/2011 7,380.00p 8,500.00p 6,700.00p 7,090.00p 3419
13/05/2011 7,140.00p 9,000.00p 7,000.00p 7,180.00p 1829
12/05/2011 7,300.00p 7,788.40p 7,200.00p 7,450.00p 2216
11/05/2011 7,880.00p 8,200.00p 7,300.00p 7,470.00p 1727
10/05/2011 8,000.00p 8,500.00p 7,500.00p 7,820.00p 1727
09/05/2011 8,600.00p 9,200.00p 7,000.00p 7,650.00p 3109
06/05/2011 7,880.00p 9,000.00p 7,400.00p 7,850.00p 2407
05/05/2011 8,000.00p 8,980.00p 7,000.00p 7,650.00p 4589
04/05/2011 8,000.00p 8,967.60p 7,820.00p 8,300.00p 3275
03/05/2011 8,800.00p 9,440.00p 8,000.00p 8,450.00p 2278
28/04/2011 9,423.60p 9,440.00p 8,698.00p 9,440.00p 539
27/04/2011 8,944.40p 9,580.00p 8,700.00p 9,100.00p 1788
26/04/2011 8,960.00p 9,700.00p 8,700.00p 8,980.00p 1415
21/04/2011 9,100.00p 9,673.20p 8,621.40p 8,960.00p 1457
20/04/2011 9,220.00p 10,000.00p 9,000.00p 9,340.00p 1464
19/04/2011 9,300.00p 10,500.00p 9,072.40p 9,800.00p 1412
18/04/2011 9,300.00p 10,000.00p 9,200.00p 9,500.00p 2720
15/04/2011 10,000.00p 10,500.00p 9,500.00p 9,700.00p 3711
14/04/2011 9,500.00p 10,053.40p 8,562.40p 9,700.00p 2883
13/04/2011 9,400.00p 9,539.60p 8,700.00p 9,260.00p 770
12/04/2011 9,700.00p 9,800.00p 8,559.20p 9,010.00p 1431
11/04/2011 8,800.00p 9,440.00p 8,716.00p 9,060.00p 157
08/04/2011 8,600.00p 9,480.00p 8,200.00p 9,100.00p 1541
07/04/2011 9,400.00p 9,680.00p 8,500.00p 8,740.00p 1383
06/04/2011 9,300.00p 9,300.00p 8,420.00p 8,840.00p 1188
05/04/2011 8,500.00p 9,200.00p 8,500.00p 8,940.00p 784
04/04/2011 9,000.00p 9,500.00p 8,318.00p 8,880.00p 2591
01/04/2011 9,400.00p 10,049.20p 9,000.00p 9,440.00p 2196
31/03/2011 10,200.00p 10,400.00p 8,800.00p 9,200.00p 2144
30/03/2011 10,200.00p 10,900.00p 9,064.00p 9,810.00p 3562
29/03/2011 10,400.00p 11,560.00p 9,900.00p 10,000.00p 3424
28/03/2011 9,900.00p 10,858.00p 8,822.00p 10,700.00p 7706
25/03/2011 8,960.00p 10,000.00p 8,276.00p 9,700.00p 2986
24/03/2011 8,700.00p 9,000.00p 8,200.00p 8,350.00p 1150
23/03/2011 8,600.00p 8,800.00p 8,100.00p 8,800.00p 1469
22/03/2011 8,160.00p 8,800.00p 7,649.40p 8,270.00p 1016
21/03/2011 8,500.00p 9,000.00p 7,834.00p 8,320.00p 1770
18/03/2011 8,560.00p 8,560.00p 8,160.00p 8,380.00p 1044
17/03/2011 8,200.00p 8,600.00p 8,166.00p 8,500.00p 691
16/03/2011 8,700.00p 9,000.00p 7,536.00p 8,600.00p 911
15/03/2011 8,700.00p 9,200.00p 7,546.20p 8,150.00p 2057
14/03/2011 8,200.00p 9,000.00p 8,100.00p 8,450.00p 905
11/03/2011 8,800.00p 9,190.00p 8,000.00p 8,600.00p 2833
10/03/2011 9,400.00p 9,591.40p 8,532.20p 9,190.00p 1731
09/03/2011 10,280.00p 11,000.00p 9,020.00p 9,400.00p 3579
08/03/2011 8,700.00p 11,100.00p 8,100.00p 10,280.00p 6483
07/03/2011 8,500.00p 8,800.00p 8,000.00p 8,200.00p 2217
04/03/2011 8,300.00p 10,000.00p 7,615.40p 8,340.00p 3482
03/03/2011 8,200.00p 8,968.00p 8,000.00p 8,260.00p 998
02/03/2011 9,180.00p 9,180.00p 8,000.00p 8,170.00p 2017
01/03/2011 8,580.00p 9,000.00p 8,000.00p 8,440.00p 1418
28/02/2011 9,000.00p 9,470.40p 8,000.00p 8,800.00p 1298
25/02/2011 8,500.00p 9,378.40p 8,000.00p 8,520.00p 1859
24/02/2011 8,500.00p 9,540.00p 8,000.00p 8,500.00p 2125
23/02/2011 9,600.00p 9,620.00p 8,410.00p 8,500.00p 2087
22/02/2011 9,200.00p 10,400.00p 8,720.00p 9,740.00p 2147
21/02/2011 9,500.00p 10,194.00p 9,120.00p 9,770.00p 1407
18/02/2011 9,600.00p 10,500.00p 9,200.00p 9,990.00p 1356
17/02/2011 9,100.00p 10,500.00p 9,000.00p 9,600.00p 1699

*Close Price adjusted for both dividends and splits