Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/02/2011 9,380.00p 10,280.00p 8,500.00p 9,020.00p 3323
15/02/2011 10,800.00p 10,800.00p 9,200.00p 10,000.00p 1270
14/02/2011 9,792.00p 10,880.00p 9,120.00p 10,600.00p 1890
11/02/2011 10,380.00p 11,040.00p 9,513.00p 10,080.00p 1960
10/02/2011 10,171.40p 10,700.00p 9,396.80p 10,160.00p 1361
09/02/2011 10,000.00p 10,702.00p 9,340.00p 10,400.00p 3346
08/02/2011 10,800.00p 11,391.20p 10,000.00p 10,680.00p 1504
07/02/2011 10,400.00p 11,530.80p 10,210.00p 11,100.00p 1879
04/02/2011 10,200.00p 11,000.00p 9,914.00p 10,600.00p 1784
03/02/2011 10,600.00p 10,780.40p 9,600.00p 10,300.00p 2303
02/02/2011 10,400.00p 11,111.00p 9,939.00p 10,400.00p 2195
01/02/2011 10,800.00p 11,223.80p 10,000.00p 10,440.00p 989
31/01/2011 10,600.00p 11,200.00p 9,878.00p 10,800.00p 1585
28/01/2011 10,600.00p 11,000.00p 9,900.00p 10,800.00p 3673
27/01/2011 10,500.00p 11,580.00p 9,990.00p 11,260.00p 2487
26/01/2011 11,620.00p 11,952.00p 10,500.00p 11,800.00p 3187
25/01/2011 12,180.00p 12,300.00p 11,748.00p 11,960.00p 1824
24/01/2011 12,000.00p 12,400.00p 11,362.60p 12,200.00p 3707
21/01/2011 12,600.00p 12,800.00p 12,000.00p 12,020.00p 2372
20/01/2011 12,500.00p 13,000.00p 12,000.00p 12,200.00p 1965
19/01/2011 12,400.00p 13,600.00p 11,560.00p 13,000.00p 3200
18/01/2011 12,000.00p 12,700.00p 11,002.00p 11,840.00p 2286
17/01/2011 12,500.00p 12,760.00p 11,500.00p 12,340.00p 2579
14/01/2011 12,700.00p 12,850.00p 11,720.00p 12,040.00p 2343
13/01/2011 13,900.00p 14,000.00p 12,776.40p 12,960.00p 2433
12/01/2011 12,200.00p 13,600.00p 11,722.00p 13,360.00p 2434
11/01/2011 11,700.00p 12,400.00p 11,331.40p 11,960.00p 2352
10/01/2011 12,000.00p 12,500.00p 11,540.00p 11,960.00p 2835
07/01/2011 13,000.00p 13,200.00p 11,700.00p 12,400.00p 2337
06/01/2011 14,000.00p 14,100.00p 12,018.00p 12,700.00p 2709
05/01/2011 14,600.00p 14,900.00p 13,200.00p 14,000.00p 2043
04/01/2011 14,000.00p 14,600.00p 13,020.00p 14,300.00p 3931
31/12/2010 14,200.00p 14,600.00p 13,342.20p 14,300.00p 2734
30/12/2010 12,000.00p 16,000.00p 11,700.00p 14,400.00p 8726
29/12/2010 12,000.00p 12,438.60p 11,100.00p 11,700.00p 4815
24/12/2010 12,000.00p 12,300.00p 11,700.00p 11,900.00p 1290
23/12/2010 11,900.00p 12,518.00p 11,500.00p 12,000.00p 3484
22/12/2010 12,000.00p 12,200.00p 10,740.00p 12,000.00p 2711
21/12/2010 12,300.00p 12,880.00p 11,296.20p 11,760.00p 3709
20/12/2010 11,800.00p 12,840.00p 11,500.00p 12,360.00p 3071
17/12/2010 12,600.00p 12,800.00p 11,342.40p 12,000.00p 4848
16/12/2010 12,000.00p 13,076.00p 11,708.60p 12,260.00p 2127
15/12/2010 12,800.00p 13,400.00p 12,014.00p 12,460.00p 3460
14/12/2010 13,000.00p 13,986.00p 12,600.00p 13,360.00p 1824
13/12/2010 13,500.00p 14,700.00p 13,000.00p 13,000.00p 2879
10/12/2010 14,200.00p 14,563.80p 13,000.00p 13,400.00p 4321
09/12/2010 12,880.00p 14,862.00p 12,222.00p 14,200.00p 4786
08/12/2010 12,400.00p 13,200.00p 11,042.00p 12,440.00p 4225
07/12/2010 13,000.00p 13,940.00p 12,155.00p 12,900.00p 5429
06/12/2010 14,000.00p 14,400.00p 12,965.00p 13,560.00p 3541
03/12/2010 14,400.00p 15,898.00p 13,520.00p 14,500.00p 2948
02/12/2010 14,800.00p 15,238.00p 13,000.00p 14,000.00p 6657
01/12/2010 15,200.00p 16,776.00p 14,800.00p 14,900.00p 6548
30/11/2010 18,000.00p 19,000.00p 14,500.00p 15,000.00p 15014
29/11/2010 15,000.00p 19,500.00p 15,000.00p 18,000.00p 12483
26/11/2010 14,700.00p 16,200.00p 14,300.00p 15,450.00p 4280
25/11/2010 15,100.00p 15,328.00p 13,300.00p 14,700.00p 6148
24/11/2010 14,500.00p 16,150.00p 14,200.00p 15,100.00p 6182
23/11/2010 16,650.00p 17,200.00p 13,800.00p 14,500.00p 16651
22/11/2010 15,900.00p 21,200.00p 15,600.00p 16,400.00p 30835
19/11/2010 11,250.00p 16,700.00p 11,250.00p 15,800.00p 22598
18/11/2010 9,100.00p 12,030.00p 8,900.00p 11,250.00p 14003
17/11/2010 9,250.00p 9,796.00p 8,600.00p 9,100.00p 5718
16/11/2010 9,750.00p 11,000.00p 9,000.00p 9,250.00p 10918
15/11/2010 7,750.00p 10,200.00p 7,750.00p 9,750.00p 18358
12/11/2010 6,700.00p 8,600.00p 6,700.00p 7,750.00p 13470
11/11/2010 5,750.00p 6,860.00p 5,550.00p 6,700.00p 3215
10/11/2010 5,800.00p 6,600.00p 5,600.00p 5,750.00p 4030
09/11/2010 4,550.00p 6,300.00p 4,550.00p 5,800.00p 3162
08/11/2010 4,500.00p 4,700.00p 4,400.00p 4,550.00p 948
05/11/2010 4,450.00p 4,700.00p 4,000.00p 4,500.00p 2034
04/11/2010 4,450.00p 4,700.00p 4,000.00p 4,450.00p 1065
03/11/2010 4,500.00p 4,764.00p 4,200.00p 4,450.00p 937
02/11/2010 4,650.00p 4,780.00p 4,000.00p 4,500.00p 947
01/11/2010 4,800.00p 4,848.00p 4,200.00p 4,650.00p 1132
29/10/2010 4,750.00p 4,852.00p 4,600.00p 4,800.00p 276
28/10/2010 4,950.00p 5,200.00p 4,400.00p 4,700.00p 2096
27/10/2010 4,700.00p 5,200.00p 4,600.00p 4,950.00p 486
26/10/2010 5,000.00p 5,180.00p 4,700.00p 4,700.00p 1095
25/10/2010 4,750.00p 5,200.00p 4,600.00p 5,000.00p 984
22/10/2010 4,600.00p 5,000.00p 4,404.00p 4,750.00p 587
21/10/2010 4,800.00p 4,940.00p 4,440.00p 4,600.00p 983
20/10/2010 5,200.00p 5,400.00p 4,500.00p 4,800.00p 1920
19/10/2010 4,900.00p 5,595.00p 4,700.00p 5,200.00p 1960
18/10/2010 4,700.00p 5,340.00p 4,500.00p 4,900.00p 1890
15/10/2010 4,600.00p 4,840.00p 4,500.00p 4,700.00p 559
14/10/2010 4,750.00p 4,900.00p 4,300.00p 4,600.00p 4547
13/10/2010 5,000.00p 5,400.00p 4,697.15p 4,750.00p 4596
12/10/2010 4,600.00p 5,200.00p 4,300.00p 4,950.00p 2803
11/10/2010 4,450.00p 4,900.00p 4,000.00p 4,550.00p 2224
08/10/2010 4,400.00p 4,800.00p 4,200.00p 4,450.00p 3343
07/10/2010 4,450.00p 4,800.00p 4,100.00p 4,400.00p 1847
06/10/2010 4,650.00p 4,900.00p 4,200.00p 4,450.00p 2833
05/10/2010 5,050.00p 5,156.00p 4,200.00p 4,650.00p 1893
04/10/2010 4,500.00p 5,500.00p 4,200.00p 5,050.00p 6079
01/10/2010 4,250.00p 4,800.00p 4,200.00p 4,500.00p 3950
30/09/2010 4,300.00p 4,558.00p 4,000.00p 4,250.00p 2364
29/09/2010 4,400.00p 5,000.00p 3,710.00p 4,300.00p 4390
28/09/2010 4,450.00p 5,282.00p 4,000.00p 4,400.00p 6958
27/09/2010 4,200.00p 6,000.00p 3,800.00p 4,450.00p 6710
24/09/2010 3,300.00p 5,000.00p 3,100.00p 3,800.00p 9025
23/09/2010 3,050.00p 3,500.00p 3,050.00p 3,300.00p 4489
22/09/2010 3,000.00p 3,100.00p 2,800.00p 3,050.00p 5855
21/09/2010 2,900.00p 3,080.00p 2,600.00p 3,000.00p 9900
20/09/2010 2,950.00p 3,155.00p 2,700.00p 2,900.00p 343
17/09/2010 2,900.00p 2,950.00p 2,600.00p 2,950.00p 574
16/09/2010 2,950.00p 2,950.00p 2,600.00p 2,900.00p 30
15/09/2010 2,850.00p 2,950.00p 2,600.00p 2,950.00p 812
14/09/2010 2,900.00p 3,000.00p 2,600.00p 2,850.00p 951
13/09/2010 3,000.00p 3,000.00p 2,700.00p 2,900.00p 47
10/09/2010 2,950.00p 3,200.00p 2,700.00p 3,000.00p 547
09/09/2010 3,000.00p 3,000.00p 2,800.00p 2,950.00p 150
08/09/2010 3,050.00p 3,050.00p 2,800.00p 3,000.00p 288
07/09/2010 3,400.00p 3,400.00p 2,800.00p 3,050.00p 792
06/09/2010 2,950.00p 3,598.00p 2,760.00p 3,400.00p 1829
03/09/2010 2,750.00p 3,000.00p 2,610.00p 2,950.00p 217
02/09/2010 2,500.00p 3,000.00p 2,400.00p 2,750.00p 853
01/09/2010 2,500.00p 2,680.00p 2,350.00p 2,500.00p 119
31/08/2010 2,500.00p 2,760.00p 2,340.00p 2,500.00p 224
27/08/2010 2,550.00p 2,680.00p 2,240.00p 2,500.00p 163
26/08/2010 2,600.00p 2,698.00p 2,300.00p 2,550.00p 101
25/08/2010 2,650.00p 2,650.00p 2,520.00p 2,600.00p 122
24/08/2010 2,500.00p 2,700.00p 2,500.00p 2,650.00p 141
23/08/2010 2,500.00p 2,590.00p 2,500.00p 2,500.00p 12
20/08/2010 2,650.00p 2,650.00p 2,400.00p 2,500.00p 192
19/08/2010 2,600.00p 2,650.00p 2,424.00p 2,650.00p 379
18/08/2010 2,600.00p 2,600.00p 2,400.00p 2,600.00p 22
17/08/2010 2,600.00p 2,600.00p 2,424.00p 2,600.00p 159
16/08/2010 2,600.00p 2,600.00p 2,590.00p 2,600.00p 3
13/08/2010 2,650.00p 2,777.60p 2,518.00p 2,600.00p 174
12/08/2010 2,600.00p 2,650.00p 2,518.00p 2,650.00p 68
11/08/2010 2,750.00p 2,750.00p 2,400.00p 2,600.00p 131
10/08/2010 2,900.00p 2,900.00p 2,600.00p 2,750.00p 24
09/08/2010 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
06/08/2010 2,500.00p 2,972.00p 2,500.00p 2,800.00p 1202
05/08/2010 2,650.00p 2,650.00p 2,220.00p 2,500.00p 298
04/08/2010 2,650.00p 2,650.00p 2,400.00p 2,650.00p 87
03/08/2010 2,750.00p 2,750.00p 2,200.00p 2,650.00p 233
02/08/2010 2,800.00p 2,800.00p 2,500.00p 2,750.00p 244
30/07/2010 2,800.00p 2,840.00p 2,600.00p 2,800.00p 314
29/07/2010 2,300.00p 2,998.00p 2,200.00p 2,800.00p 1108
28/07/2010 2,250.00p 2,500.00p 2,250.00p 2,300.00p 225
27/07/2010 2,300.00p 2,300.00p 2,220.00p 2,250.00p 24
26/07/2010 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
23/07/2010 2,500.00p 2,500.00p 2,100.00p 2,300.00p 117
22/07/2010 2,250.00p 2,600.00p 2,250.00p 2,500.00p 291
21/07/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
20/07/2010 2,250.00p 2,500.00p 2,100.00p 2,250.00p 214
19/07/2010 2,250.00p 2,360.00p 2,100.00p 2,250.00p 57
16/07/2010 2,250.00p 2,400.00p 2,000.00p 2,250.00p 242
15/07/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
14/07/2010 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
13/07/2010 2,350.00p 2,480.00p 2,050.00p 2,250.00p 383
12/07/2010 2,200.00p 2,350.00p 2,200.00p 2,350.00p 431
09/07/2010 2,200.00p 2,200.00p 2,000.00p 2,200.00p 631
08/07/2010 2,200.00p 2,400.00p 2,000.00p 2,200.00p 606
07/07/2010 2,200.00p 2,200.00p 2,000.00p 2,200.00p 418
06/07/2010 2,200.00p 2,226.00p 2,000.00p 2,200.00p 182
05/07/2010 2,200.00p 2,230.00p 2,000.00p 2,200.00p 206
02/07/2010 2,300.00p 2,390.00p 2,004.00p 2,200.00p 412
01/07/2010 2,300.00p 2,300.00p 2,002.00p 2,300.00p 275
30/06/2010 2,350.00p 2,600.00p 1,800.00p 2,300.00p 717
29/06/2010 2,400.00p 2,450.00p 2,205.00p 2,350.00p 115
28/06/2010 2,650.00p 2,650.00p 2,200.00p 2,400.00p 356
25/06/2010 2,600.00p 2,650.00p 2,200.00p 2,650.00p 304
24/06/2010 2,500.00p 2,726.00p 2,000.00p 2,600.00p 670
23/06/2010 2,500.00p 2,500.00p 2,200.00p 2,500.00p 210
22/06/2010 2,450.00p 2,640.00p 2,450.00p 2,500.00p 126
21/06/2010 2,600.00p 2,600.00p 2,200.00p 2,450.00p 602
18/06/2010 2,700.00p 2,934.00p 2,400.00p 2,600.00p 576
17/06/2010 2,500.00p 2,958.00p 2,350.00p 2,700.00p 308
16/06/2010 2,500.00p 2,672.00p 2,324.00p 2,500.00p 188
15/06/2010 2,550.00p 2,550.00p 2,200.00p 2,500.00p 230
14/06/2010 2,700.00p 2,790.00p 2,400.00p 2,550.00p 358
11/06/2010 2,900.00p 3,000.00p 2,200.00p 2,700.00p 847
10/06/2010 2,700.00p 3,200.00p 2,400.00p 2,900.00p 1581
09/06/2010 2,700.00p 2,700.00p 2,200.00p 2,700.00p 365
08/06/2010 2,800.00p 2,800.00p 2,400.00p 2,700.00p 75
07/06/2010 2,800.00p 2,800.00p 2,400.00p 2,800.00p 145
04/06/2010 2,850.00p 3,026.00p 2,570.00p 2,850.00p 80
03/06/2010 2,850.00p 3,100.00p 2,570.00p 2,850.00p 159
02/06/2010 2,850.00p 2,850.00p 2,680.00p 2,850.00p 75
01/06/2010 2,850.00p 2,850.00p 2,500.00p 2,850.00p 150
28/05/2010 2,850.00p 2,850.00p 2,570.00p 2,850.00p 206
27/05/2010 2,500.00p 2,850.00p 2,400.00p 2,850.00p 2169
26/05/2010 2,600.00p 2,800.00p 2,400.00p 2,500.00p 995
25/05/2010 2,750.00p 2,750.00p 2,400.00p 2,600.00p 260
24/05/2010 2,700.00p 2,750.00p 2,400.00p 2,750.00p 186
21/05/2010 2,700.00p 2,700.00p 2,400.00p 2,700.00p 91
20/05/2010 2,800.00p 2,800.00p 2,700.00p 2,700.00p 34
19/05/2010 2,750.00p 2,800.00p 2,500.00p 2,800.00p 333
18/05/2010 2,750.00p 2,800.00p 2,500.00p 2,750.00p 980
17/05/2010 2,800.00p 2,840.00p 2,500.00p 2,750.00p 359
14/05/2010 2,850.00p 2,980.00p 2,800.00p 2,800.00p 44
13/05/2010 3,000.00p 3,000.00p 2,500.00p 2,850.00p 54
12/05/2010 3,050.00p 3,100.00p 2,800.00p 3,000.00p 140
11/05/2010 3,050.00p 3,050.00p 2,700.00p 3,050.00p 212
10/05/2010 3,050.00p 3,200.00p 2,800.00p 3,050.00p 520
07/05/2010 3,200.00p 3,200.00p 2,600.00p 3,040.00p 474
06/05/2010 3,200.00p 3,200.00p 2,900.00p 3,200.00p 23

*Close Price adjusted for both dividends and splits