Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/05/2010 3,200.00p 3,200.00p 2,900.00p 3,200.00p 185
04/05/2010 3,250.00p 3,290.00p 2,960.00p 3,200.00p 100
30/04/2010 3,100.00p 3,330.00p 2,910.00p 3,250.00p 625
29/04/2010 3,100.00p 3,358.00p 2,890.00p 3,100.00p 528
28/04/2010 3,100.00p 3,100.00p 2,830.00p 3,100.00p 41
27/04/2010 3,100.00p 3,100.00p 2,800.00p 3,100.00p 308
26/04/2010 3,200.00p 3,278.00p 3,000.00p 3,100.00p 384
23/04/2010 3,250.00p 3,250.00p 3,000.00p 3,200.00p 222
22/04/2010 3,250.00p 3,250.00p 3,000.00p 3,250.00p 73
21/04/2010 3,250.00p 3,333.40p 3,000.00p 3,250.00p 304
20/04/2010 3,300.00p 3,400.00p 3,000.00p 3,250.00p 218
19/04/2010 3,500.00p 3,500.00p 3,000.00p 3,300.00p 275
16/04/2010 3,450.00p 3,540.00p 3,290.00p 3,500.00p 100
15/04/2010 3,300.00p 3,450.00p 3,280.00p 3,450.00p 513
14/04/2010 3,600.00p 3,600.00p 3,090.00p 3,300.00p 1006
13/04/2010 3,600.00p 3,700.00p 3,360.00p 3,600.00p 333
12/04/2010 3,450.00p 4,000.00p 3,206.00p 3,600.00p 2501
09/04/2010 3,400.00p 3,700.00p 3,200.00p 3,450.00p 1011
08/04/2010 3,500.00p 3,600.00p 3,190.00p 3,400.00p 1273
07/04/2010 3,500.00p 3,500.00p 3,000.00p 3,500.00p 434
06/04/2010 3,650.00p 3,865.00p 3,400.00p 3,500.00p 451
01/04/2010 3,650.00p 3,865.00p 3,400.00p 3,650.00p 1103
31/03/2010 3,700.00p 4,200.00p 3,420.00p 3,650.00p 630
30/03/2010 3,600.00p 3,800.00p 3,400.00p 3,650.00p 644
29/03/2010 3,350.00p 3,994.00p 3,276.00p 3,600.00p 3594
26/03/2010 3,000.00p 3,495.00p 2,944.00p 3,350.00p 283
25/03/2010 3,000.00p 3,000.00p 2,900.00p 3,000.00p 33
24/03/2010 3,250.00p 3,250.00p 2,900.00p 3,000.00p 1030
23/03/2010 3,150.00p 3,250.00p 3,000.00p 3,250.00p 306
22/03/2010 3,400.00p 3,400.00p 2,500.00p 3,150.00p 823
19/03/2010 3,450.00p 3,450.00p 3,000.00p 3,400.00p 623
18/03/2010 3,450.00p 3,450.00p 3,200.00p 3,450.00p 159
17/03/2010 3,600.00p 3,600.00p 3,200.00p 3,450.00p 226
16/03/2010 3,750.00p 3,820.00p 3,200.00p 3,600.00p 766
15/03/2010 3,050.00p 3,900.00p 2,950.00p 3,750.00p 3086
12/03/2010 2,950.00p 3,200.00p 2,800.00p 3,050.00p 1038
11/03/2010 2,950.00p 2,960.00p 2,700.00p 2,950.00p 81
10/03/2010 2,950.00p 3,126.00p 2,700.00p 2,950.00p 81
09/03/2010 2,850.00p 3,200.00p 2,850.00p 2,950.00p 841
08/03/2010 2,750.00p 3,100.00p 2,750.00p 2,850.00p 822
05/03/2010 2,750.00p 2,800.00p 2,400.00p 2,750.00p 508
04/03/2010 2,750.00p 2,750.00p 2,400.00p 2,750.00p 254
03/03/2010 2,750.00p 2,900.00p 2,600.00p 2,750.00p 195
02/03/2010 2,850.00p 2,860.00p 2,540.00p 2,750.00p 257
01/03/2010 2,850.00p 2,900.00p 2,570.00p 2,850.00p 565
26/02/2010 3,000.00p 3,040.00p 2,500.00p 2,850.00p 631
25/02/2010 2,750.00p 3,240.00p 2,700.00p 3,000.00p 1116
24/02/2010 2,700.00p 2,750.00p 2,400.00p 2,750.00p 313
23/02/2010 2,650.00p 2,884.00p 2,406.00p 2,700.00p 209
22/02/2010 2,650.00p 2,800.00p 2,300.00p 2,650.00p 165
19/02/2010 2,650.00p 2,650.00p 2,510.00p 2,650.00p 65
18/02/2010 2,650.00p 2,750.00p 2,400.00p 2,650.00p 321
17/02/2010 2,700.00p 2,750.00p 2,200.00p 2,650.00p 744
16/02/2010 2,700.00p 2,800.00p 2,200.00p 2,700.00p 883
15/02/2010 2,700.00p 2,700.00p 2,242.00p 2,700.00p 730
12/02/2010 2,850.00p 2,850.00p 2,400.00p 2,700.00p 342
11/02/2010 2,900.00p 2,900.00p 2,500.00p 2,850.00p 711
10/02/2010 2,800.00p 2,900.00p 2,714.00p 2,900.00p 25
09/02/2010 2,750.00p 3,090.00p 2,650.00p 2,800.00p 166
08/02/2010 2,750.00p 2,900.00p 2,600.00p 2,750.00p 66
05/02/2010 2,800.00p 2,900.00p 2,500.00p 2,750.00p 466
04/02/2010 2,800.00p 2,880.00p 2,620.00p 2,800.00p 58
03/02/2010 2,800.00p 2,880.00p 2,600.00p 2,800.00p 107
02/02/2010 2,800.00p 2,800.00p 2,800.00p 2,800.00p 0
01/02/2010 2,800.00p 2,900.00p 2,572.00p 2,800.00p 56
29/01/2010 3,000.00p 3,024.00p 2,600.00p 2,800.00p 284
28/01/2010 3,050.00p 3,080.00p 2,800.00p 3,000.00p 264
27/01/2010 3,050.00p 3,098.00p 2,800.00p 3,050.00p 139
26/01/2010 3,050.00p 3,200.00p 2,800.00p 3,050.00p 378
25/01/2010 3,150.00p 3,220.00p 2,900.00p 3,050.00p 290
22/01/2010 3,200.00p 3,250.00p 2,800.00p 3,150.00p 337
21/01/2010 3,400.00p 3,420.00p 3,100.00p 3,300.00p 443
20/01/2010 3,100.00p 3,580.00p 3,100.00p 3,400.00p 159
19/01/2010 3,250.00p 3,300.00p 3,000.00p 3,100.00p 502
18/01/2010 3,300.00p 3,378.00p 3,104.00p 3,250.00p 438
15/01/2010 3,500.00p 3,600.00p 3,064.00p 3,300.00p 727
14/01/2010 3,500.00p 3,598.00p 3,200.00p 3,500.00p 408
13/01/2010 3,500.00p 3,634.00p 3,200.00p 3,500.00p 536
12/01/2010 3,450.00p 3,660.00p 3,400.00p 3,500.00p 957
11/01/2010 3,350.00p 3,579.00p 3,200.00p 3,450.00p 781
08/01/2010 3,450.00p 3,486.00p 3,200.00p 3,350.00p 1233
07/01/2010 3,600.00p 3,600.00p 3,228.00p 3,450.00p 700
06/01/2010 3,700.00p 3,800.00p 3,400.00p 3,600.00p 85
05/01/2010 3,850.00p 3,900.00p 3,400.00p 3,700.00p 317
04/01/2010 4,050.00p 4,266.00p 3,550.00p 3,850.00p 391
31/12/2009 3,600.00p 4,280.00p 3,600.00p 4,050.00p 247
30/12/2009 3,350.00p 3,800.00p 3,350.00p 3,600.00p 199
29/12/2009 3,350.00p 3,480.00p 3,300.00p 3,350.00p 316
24/12/2009 2,850.00p 3,470.00p 2,850.00p 3,350.00p 910
23/12/2009 2,850.00p 2,950.00p 2,840.00p 2,850.00p 1087
22/12/2009 2,900.00p 2,960.00p 2,800.00p 2,850.00p 1120
21/12/2009 2,950.00p 2,960.00p 2,600.00p 2,900.00p 408
18/12/2009 2,950.00p 3,000.00p 2,950.00p 2,950.00p 52
17/12/2009 3,050.00p 3,050.00p 2,900.00p 2,950.00p 292
16/12/2009 3,500.00p 3,500.00p 3,000.00p 3,050.00p 741
15/12/2009 3,500.00p 3,500.00p 3,200.00p 3,500.00p 189
14/12/2009 3,400.00p 3,600.00p 3,400.00p 3,500.00p 360
11/12/2009 3,300.00p 3,580.00p 3,280.00p 3,400.00p 1180
10/12/2009 3,300.00p 3,380.00p 3,200.00p 3,300.00p 488
09/12/2009 3,550.00p 3,550.00p 3,230.00p 3,300.00p 845
08/12/2009 3,600.00p 3,610.00p 3,400.00p 3,600.00p 127
07/12/2009 3,550.00p 3,672.00p 3,550.00p 3,600.00p 105
04/12/2009 3,600.00p 3,700.00p 3,400.00p 3,550.00p 642
03/12/2009 3,600.00p 3,600.00p 3,400.00p 3,600.00p 437
02/12/2009 3,600.00p 3,600.00p 3,468.00p 3,600.00p 128
01/12/2009 3,850.00p 4,000.00p 3,300.00p 3,600.00p 1284
30/11/2009 3,850.00p 4,000.00p 3,600.00p 3,850.00p 289
27/11/2009 3,900.00p 3,960.00p 3,600.00p 3,850.00p 824
26/11/2009 3,950.00p 4,048.00p 3,800.00p 3,900.00p 463
25/11/2009 4,200.00p 4,200.00p 3,700.00p 3,950.00p 297
24/11/2009 4,300.00p 4,360.00p 4,000.00p 4,200.00p 413
23/11/2009 4,300.00p 4,400.00p 4,200.00p 4,300.00p 999
20/11/2009 4,100.00p 4,400.00p 4,024.00p 4,300.00p 1311
19/11/2009 4,050.00p 4,194.00p 4,000.00p 4,100.00p 862
18/11/2009 4,100.00p 4,170.00p 4,000.00p 4,050.00p 379
17/11/2009 4,250.00p 4,250.00p 4,000.00p 4,100.00p 1254
16/11/2009 4,250.00p 4,250.00p 4,116.00p 4,250.00p 229
13/11/2009 4,450.00p 4,500.00p 4,188.00p 4,250.00p 1830
12/11/2009 4,700.00p 4,700.00p 4,300.00p 4,450.00p 752
11/11/2009 4,350.00p 4,700.00p 4,280.00p 4,700.00p 1838
10/11/2009 4,900.00p 4,900.00p 4,350.00p 4,350.00p 794
09/11/2009 5,250.00p 5,400.00p 4,506.00p 4,900.00p 1255
06/11/2009 4,400.00p 5,700.00p 4,250.00p 5,250.00p 3870
05/11/2009 4,050.00p 4,658.00p 4,000.00p 4,400.00p 970
04/11/2009 4,000.00p 4,230.00p 3,840.00p 4,050.00p 215
03/11/2009 3,850.00p 4,050.00p 3,850.00p 4,000.00p 168
02/11/2009 3,850.00p 4,030.00p 3,700.00p 3,850.00p 253
30/10/2009 3,850.00p 4,074.00p 3,900.00p 3,850.00p 225
29/10/2009 3,950.00p 4,040.00p 3,600.00p 3,850.00p 462
28/10/2009 3,950.00p 4,300.00p 3,660.00p 3,950.00p 442
27/10/2009 4,100.00p 4,240.00p 3,800.00p 3,950.00p 308
26/10/2009 4,200.00p 4,300.00p 3,600.00p 4,100.00p 295
23/10/2009 4,200.00p 4,330.00p 4,000.00p 4,200.00p 574
22/10/2009 4,200.00p 4,330.00p 3,600.00p 4,200.00p 135
21/10/2009 4,200.00p 4,360.00p 4,000.00p 4,200.00p 209
20/10/2009 4,200.00p 4,360.00p 4,000.00p 4,200.00p 1286
19/10/2009 4,200.00p 4,300.00p 4,000.00p 4,200.00p 1009
16/10/2009 4,200.00p 4,900.00p 4,100.00p 4,250.00p 2113
15/10/2009 4,200.00p 4,280.00p 4,000.00p 4,200.00p 245
14/10/2009 4,200.00p 4,296.00p 4,040.00p 4,200.00p 255
13/10/2009 4,200.00p 4,400.00p 4,160.00p 4,200.00p 304
12/10/2009 4,200.00p 4,400.00p 4,120.00p 4,200.00p 409
09/10/2009 4,050.00p 4,400.00p 3,980.00p 4,200.00p 379
08/10/2009 4,100.00p 4,356.00p 3,940.00p 4,050.00p 377
07/10/2009 4,100.00p 4,358.00p 4,000.00p 4,100.00p 152
06/10/2009 4,100.00p 4,160.00p 3,760.00p 4,100.00p 434
05/10/2009 4,250.00p 4,250.00p 3,800.00p 4,100.00p 536
02/10/2009 4,400.00p 4,400.00p 4,250.00p 4,250.00p 360
01/10/2009 4,600.00p 4,540.00p 4,050.00p 4,400.00p 686
30/09/2009 4,500.00p 4,800.00p 4,380.00p 4,600.00p 821
29/09/2009 4,450.00p 4,540.00p 4,220.00p 4,500.00p 299
28/09/2009 4,650.00p 4,600.00p 4,000.00p 4,450.00p 608
25/09/2009 4,650.00p 5,000.00p 4,328.00p 4,650.00p 644
24/09/2009 4,650.00p 5,000.00p 4,300.00p 4,650.00p 787
23/09/2009 4,550.00p 4,966.00p 4,300.00p 4,650.00p 794
22/09/2009 4,550.00p 4,800.00p 4,400.00p 4,550.00p 520
21/09/2009 4,500.00p 4,550.00p 4,500.00p 4,550.00p 2095
18/09/2009 4,200.00p 4,760.00p 4,040.00p 4,500.00p 2269
17/09/2009 4,200.00p 4,400.00p 4,004.00p 4,200.00p 588
16/09/2009 4,600.00p 4,500.00p 3,800.00p 4,200.00p 4480
15/09/2009 4,700.00p 4,640.00p 4,300.00p 4,600.00p 1070
14/09/2009 5,000.00p 5,000.00p 4,400.00p 4,700.00p 817
11/09/2009 5,250.00p 5,460.00p 4,800.00p 5,000.00p 1746
10/09/2009 5,000.00p 5,616.00p 5,020.00p 5,250.00p 1641
09/09/2009 5,050.00p 5,500.00p 4,804.00p 5,000.00p 1913
08/09/2009 4,500.00p 6,000.00p 4,400.00p 5,050.00p 10061
07/09/2009 4,100.00p 4,400.00p 3,700.00p 4,000.00p 806
04/09/2009 4,200.00p 4,240.00p 3,700.00p 4,100.00p 2080
03/09/2009 3,950.00p 4,450.00p 3,750.00p 4,150.00p 1653
02/09/2009 4,300.00p 4,600.00p 3,640.00p 3,950.00p 1097
01/09/2009 4,300.00p 4,350.00p 4,300.00p 4,300.00p 428
28/08/2009 4,500.00p 4,480.00p 3,600.00p 4,300.00p 2182
27/08/2009 4,400.00p 4,800.00p 4,000.00p 4,500.00p 585
26/08/2009 4,450.00p 4,800.00p 3,570.00p 4,400.00p 2121
25/08/2009 5,300.00p 5,300.00p 4,250.00p 4,450.00p 2914
24/08/2009 5,000.00p 5,600.00p 4,800.00p 5,300.00p 6147
21/08/2009 3,360.00p 13,000.00p 3,100.00p 4,850.00p 35763
20/08/2009 2,750.00p 2,926.00p 2,500.00p 2,850.00p 1279
19/08/2009 2,950.00p 3,050.00p 2,750.00p 2,750.00p 1060
18/08/2009 2,500.00p 2,780.00p 2,500.00p 2,650.00p 240
17/08/2009 2,300.00p 2,550.00p 2,300.00p 2,500.00p 503
14/08/2009 1,900.00p 2,400.00p 1,900.00p 2,300.00p 508
13/08/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
12/08/2009 1,950.00p 1,950.00p 1,900.00p 1,900.00p 177
11/08/2009 1,900.00p 1,950.00p 1,900.00p 1,950.00p 49
10/08/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 590
07/08/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 22
06/08/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
05/08/2009 1,900.00p 2,050.00p 1,900.00p 1,900.00p 104
04/08/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 100
03/08/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 221
31/07/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 14
30/07/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 38
29/07/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 50
28/07/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 145
27/07/2009 2,100.00p 2,100.00p 2,050.00p 2,050.00p 328
24/07/2009 1,800.00p 2,100.00p 1,800.00p 2,100.00p 1317
23/07/2009 1,750.00p 1,800.00p 1,750.00p 1,800.00p 158
22/07/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
21/07/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0

*Close Price adjusted for both dividends and splits