Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/07/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 300
17/07/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
16/07/2009 1,800.00p 1,800.00p 1,750.00p 1,750.00p 54
15/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
14/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
13/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
10/07/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 16
09/07/2009 1,800.00p 1,900.00p 1,800.00p 1,800.00p 2
08/07/2009 1,900.00p 1,900.00p 1,800.00p 1,800.00p 250
07/07/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 6
06/07/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 75
03/07/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 429
02/07/2009 2,050.00p 2,050.00p 1,900.00p 1,900.00p 125
01/07/2009 1,800.00p 2,050.00p 1,800.00p 2,050.00p 260
30/06/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 38
29/06/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 18
26/06/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 22
25/06/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 294
24/06/2009 1,850.00p 1,850.00p 1,750.00p 1,750.00p 152
23/06/2009 1,800.00p 1,850.00p 1,800.00p 1,850.00p 84
22/06/2009 1,750.00p 1,800.00p 1,750.00p 1,800.00p 295
19/06/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 90
18/06/2009 2,000.00p 2,000.00p 1,750.00p 1,750.00p 125
17/06/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 100
16/06/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 26
15/06/2009 2,050.00p 2,050.00p 2,000.00p 2,000.00p 60
12/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
11/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
10/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 15
09/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 70
08/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 25
05/06/2009 2,050.00p 2,050.00p 2,050.00p 2,050.00p 140
04/06/2009 2,000.00p 2,050.00p 2,000.00p 2,050.00p 207
03/06/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 17
02/06/2009 1,900.00p 2,000.00p 1,900.00p 2,000.00p 0
01/06/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 8
29/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
28/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
27/05/2009 1,650.00p 1,900.00p 1,650.00p 1,900.00p 228
26/05/2009 1,650.00p 1,650.00p 1,650.00p 1,650.00p 60
22/05/2009 1,750.00p 1,750.00p 1,650.00p 1,650.00p 340
21/05/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 8
20/05/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 89
19/05/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 20
18/05/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
15/05/2009 1,800.00p 1,800.00p 1,800.00p 1,800.00p 78
14/05/2009 1,900.00p 1,900.00p 1,800.00p 1,800.00p 778
13/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 7
12/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 5
11/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 50
08/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 143
07/05/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 32
06/05/2009 2,000.00p 2,000.00p 1,900.00p 1,900.00p 130
05/05/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 15
01/05/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 80
30/04/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
29/04/2009 2,050.00p 2,050.00p 2,000.00p 2,000.00p 104
28/04/2009 2,200.00p 2,200.00p 2,050.00p 2,050.00p 29
27/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 141
24/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 4
23/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 161
22/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 125
21/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 196
20/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 179
17/04/2009 2,200.00p 2,200.00p 2,200.00p 2,200.00p 16
16/04/2009 1,900.00p 2,200.00p 1,900.00p 2,200.00p 511
15/04/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 80
14/04/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 100
09/04/2009 1,900.00p 1,900.00p 1,900.00p 1,900.00p 0
08/04/2009 1,850.00p 1,900.00p 1,850.00p 1,900.00p 88
07/04/2009 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
06/04/2009 2,000.00p 2,000.00p 1,850.00p 1,850.00p 182
03/04/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 214
02/04/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 12
01/04/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 25
31/03/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 13
30/03/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 83
27/03/2009 2,000.00p 2,000.00p 2,000.00p 2,000.00p 251
26/03/2009 2,200.00p 2,200.00p 2,000.00p 2,000.00p 194
25/03/2009 2,300.00p 2,300.00p 2,150.00p 2,200.00p 258
24/03/2009 2,550.00p 2,550.00p 2,300.00p 2,300.00p 486
23/03/2009 2,400.00p 2,550.00p 2,400.00p 2,550.00p 434
20/03/2009 1,750.00p 2,500.00p 1,750.00p 2,400.00p 883
19/03/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 18
18/03/2009 2,050.00p 2,050.00p 1,750.00p 1,750.00p 1161
17/03/2009 2,250.00p 2,250.00p 2,050.00p 2,050.00p 337
16/03/2009 2,400.00p 2,400.00p 2,250.00p 2,250.00p 85
13/03/2009 2,000.00p 2,400.00p 2,000.00p 2,400.00p 492
12/03/2009 1,800.00p 2,000.00p 1,800.00p 2,000.00p 198
11/03/2009 1,750.00p 1,800.00p 1,700.00p 1,800.00p 248
10/03/2009 2,100.00p 2,100.00p 1,700.00p 1,750.00p 1528
09/03/2009 2,600.00p 2,600.00p 2,000.00p 2,100.00p 3576
06/03/2009 2,600.00p 2,650.00p 2,600.00p 2,600.00p 879
05/03/2009 2,900.00p 3,650.00p 2,450.00p 2,600.00p 4157
04/03/2009 2,150.00p 2,700.00p 2,150.00p 2,700.00p 2315
03/03/2009 2,300.00p 2,300.00p 2,150.00p 2,150.00p 377
02/03/2009 2,100.00p 2,350.00p 2,100.00p 2,300.00p 1952
27/02/2009 1,750.00p 2,400.00p 1,750.00p 2,100.00p 3332
26/02/2009 1,750.00p 1,750.00p 1,750.00p 1,750.00p 26
25/02/2009 1,850.00p 1,850.00p 1,750.00p 1,750.00p 289
24/02/2009 1,800.00p 2,150.00p 1,800.00p 1,850.00p 1733
23/02/2009 1,400.00p 1,950.00p 1,400.00p 1,800.00p 3619
20/02/2009 1,550.00p 1,550.00p 1,300.00p 1,400.00p 491
19/02/2009 1,550.00p 1,550.00p 1,550.00p 1,550.00p 337
18/02/2009 1,550.00p 1,550.00p 1,550.00p 1,550.00p 0
17/02/2009 1,550.00p 1,550.00p 1,550.00p 1,550.00p 55
16/02/2009 1,600.00p 1,600.00p 1,500.00p 1,550.00p 175
13/02/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 561
12/02/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
11/02/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
10/02/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 50
09/02/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 17
06/02/2009 1,600.00p 1,600.00p 1,600.00p 1,600.00p 238
05/02/2009 1,200.00p 1,600.00p 1,200.00p 1,600.00p 602
04/02/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 254
03/02/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/02/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
30/01/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
29/01/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/01/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/01/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/01/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/01/2009 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/01/2009 1,250.00p 1,250.00p 1,200.00p 1,200.00p 350
21/01/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 45
20/01/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
19/01/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 14
16/01/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
15/01/2009 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
14/01/2009 1,350.00p 1,350.00p 1,250.00p 1,250.00p 167
13/01/2009 1,550.00p 1,550.00p 1,350.00p 1,350.00p 174
12/01/2009 1,350.00p 1,600.00p 1,350.00p 1,550.00p 575
09/01/2009 1,150.00p 1,350.00p 1,150.00p 1,350.00p 220
08/01/2009 1,150.00p 1,150.00p 1,150.00p 1,150.00p 25
07/01/2009 800.00p 1,150.00p 800.00p 1,150.00p 70
06/01/2009 1,000.00p 1,000.00p 800.00p 800.00p 27
05/01/2009 800.00p 1,000.00p 800.00p 800.00p 50
02/01/2009 800.00p 800.00p 800.00p 800.00p 42
31/12/2008 800.00p 800.00p 800.00p 800.00p 0
30/12/2008 800.00p 800.00p 800.00p 800.00p 0
29/12/2008 800.00p 800.00p 800.00p 800.00p 0
24/12/2008 800.00p 800.00p 800.00p 800.00p 37
23/12/2008 800.00p 800.00p 800.00p 800.00p 0
22/12/2008 800.00p 800.00p 800.00p 800.00p 0
19/12/2008 800.00p 800.00p 800.00p 800.00p 0
18/12/2008 800.00p 800.00p 800.00p 800.00p 0
17/12/2008 800.00p 800.00p 800.00p 800.00p 0
16/12/2008 800.00p 800.00p 800.00p 800.00p 0
15/12/2008 800.00p 800.00p 800.00p 800.00p 0
12/12/2008 800.00p 800.00p 800.00p 800.00p 8
11/12/2008 800.00p 800.00p 800.00p 800.00p 25
10/12/2008 800.00p 800.00p 800.00p 800.00p 0
09/12/2008 800.00p 800.00p 800.00p 800.00p 25
08/12/2008 800.00p 800.00p 800.00p 800.00p 190
05/12/2008 800.00p 800.00p 800.00p 800.00p 0
04/12/2008 800.00p 800.00p 800.00p 800.00p 50
03/12/2008 800.00p 800.00p 800.00p 800.00p 112
02/12/2008 1,100.00p 1,100.00p 800.00p 800.00p 126
01/12/2008 1,200.00p 1,200.00p 900.00p 1,100.00p 97
28/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 41
25/11/2008 1,100.00p 1,200.00p 1,100.00p 1,200.00p 12
24/11/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
21/11/2008 1,200.00p 1,200.00p 1,100.00p 1,100.00p 0
20/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 38
19/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 14
14/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 105
13/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 12
12/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 18
11/11/2008 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/11/2008 1,350.00p 1,350.00p 1,200.00p 1,200.00p 25
07/11/2008 1,300.00p 1,350.00p 1,300.00p 1,350.00p 0
06/11/2008 1,100.00p 1,300.00p 1,100.00p 1,300.00p 180
05/11/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 10
04/11/2008 1,100.00p 1,260.00p 1,100.00p 1,100.00p 10
03/11/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
31/10/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 65
30/10/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 89
29/10/2008 1,100.00p 1,100.00p 1,100.00p 1,100.00p 522
28/10/2008 1,250.00p 1,250.00p 1,100.00p 1,100.00p 191
27/10/2008 1,500.00p 1,500.00p 1,250.00p 1,250.00p 50
24/10/2008 1,500.00p 1,500.00p 1,250.00p 1,250.00p 100
23/10/2008 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
22/10/2008 1,500.00p 1,760.00p 1,500.00p 1,500.00p 119
21/10/2008 2,000.00p 2,000.00p 1,500.00p 1,500.00p 28
20/10/2008 2,000.00p 2,000.00p 2,000.00p 2,000.00p 27
17/10/2008 2,250.00p 2,250.00p 2,000.00p 2,000.00p 29
16/10/2008 2,500.00p 2,500.00p 2,000.00p 2,250.00p 175
15/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 18
14/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 33
13/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 25
09/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 12
06/10/2008 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/10/2008 2,750.00p 2,760.00p 2,500.00p 2,500.00p 110

*Close Price adjusted for both dividends and splits