Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/12/2007 8,250.00p 8,250.00p 7,500.00p 8,000.00p 325
14/12/2007 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
13/12/2007 8,250.00p 8,250.00p 8,250.00p 8,250.00p 0
12/12/2007 8,500.00p 8,500.00p 8,250.00p 8,250.00p 75
11/12/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 67
10/12/2007 8,250.00p 8,500.00p 8,250.00p 8,500.00p 112
07/12/2007 8,500.00p 8,500.00p 8,250.00p 8,250.00p 75
06/12/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 50
05/12/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 25
04/12/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 287
03/12/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 101
30/11/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 0
29/11/2007 9,250.00p 9,250.00p 8,500.00p 8,500.00p 143
28/11/2007 9,250.00p 9,250.00p 9,250.00p 9,250.00p 25
27/11/2007 9,000.00p 9,250.00p 9,000.00p 9,250.00p 437
26/11/2007 9,000.00p 9,000.00p 8,750.00p 9,000.00p 101
23/11/2007 8,000.00p 9,000.00p 8,000.00p 9,000.00p 396
22/11/2007 6,500.00p 8,000.00p 6,500.00p 8,000.00p 134
21/11/2007 6,750.00p 7,250.00p 6,500.00p 6,500.00p 405
20/11/2007 7,000.00p 6,750.00p 6,750.00p 6,750.00p 333
19/11/2007 7,000.00p 7,000.00p 7,000.00p 7,000.00p 83
16/11/2007 7,000.00p 7,000.00p 7,000.00p 7,000.00p 144
15/11/2007 7,000.00p 7,000.00p 7,000.00p 7,000.00p 0
14/11/2007 7,000.00p 7,000.00p 7,000.00p 7,000.00p 60
13/11/2007 7,500.00p 7,500.00p 7,000.00p 7,000.00p 210
12/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 175
09/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 95
08/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
07/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
06/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 56
05/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 50
02/11/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 100
01/11/2007 7,750.00p 7,750.00p 7,500.00p 7,500.00p 29
31/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 52
30/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
29/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 55
26/10/2007 8,000.00p 8,000.00p 7,750.00p 7,750.00p 266
25/10/2007 8,000.00p 8,000.00p 8,000.00p 8,000.00p 202
24/10/2007 8,000.00p 8,000.00p 8,000.00p 8,000.00p 103
23/10/2007 8,250.00p 8,250.00p 8,000.00p 8,000.00p 72
22/10/2007 8,500.00p 8,000.00p 8,000.00p 8,500.00p 25
19/10/2007 8,500.00p 8,750.00p 8,500.00p 8,500.00p 112
18/10/2007 8,750.00p 8,750.00p 8,500.00p 8,500.00p 98
17/10/2007 8,750.00p 8,750.00p 8,750.00p 8,750.00p 0
16/10/2007 9,250.00p 9,250.00p 8,750.00p 8,750.00p 27
15/10/2007 9,250.00p 9,250.00p 9,250.00p 9,250.00p 11
12/10/2007 9,250.00p 9,250.00p 9,250.00p 9,250.00p 62
11/10/2007 9,250.00p 10,000.00p 9,500.00p 9,250.00p 135
10/10/2007 9,250.00p 9,250.00p 9,250.00p 9,250.00p 150
09/10/2007 7,750.00p 9,250.00p 7,750.00p 9,250.00p 100
08/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
05/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 303
04/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 112
03/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
02/10/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 13
01/10/2007 7,750.00p 7,750.00p 7,500.00p 7,750.00p 50
28/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 61
27/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 50
26/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 12
25/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 95
24/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
21/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 10
20/09/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 1
19/09/2007 7,250.00p 8,000.00p 8,000.00p 7,500.00p 20
18/09/2007 7,250.00p 7,250.00p 7,250.00p 7,250.00p 0
17/09/2007 7,250.00p 7,250.00p 7,250.00p 7,250.00p 20
14/09/2007 7,250.00p 7,250.00p 7,250.00p 7,250.00p 25
13/09/2007 7,000.00p 7,250.00p 7,000.00p 7,250.00p 0
12/09/2007 7,750.00p 7,750.00p 7,000.00p 7,000.00p 25
11/09/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
10/09/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 0
07/09/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 12
06/09/2007 7,750.00p 7,750.00p 7,500.00p 7,750.00p 119
05/09/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 25
04/09/2007 8,000.00p 8,000.00p 7,750.00p 7,750.00p 0
03/09/2007 8,000.00p 8,000.00p 8,000.00p 8,000.00p 13
31/08/2007 8,500.00p 8,500.00p 8,000.00p 8,000.00p 23
30/08/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 10
29/08/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 64
28/08/2007 9,000.00p 9,000.00p 8,500.00p 8,500.00p 0
24/08/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 40
23/08/2007 9,000.00p 9,000.00p 9,000.00p 9,000.00p 0
22/08/2007 8,500.00p 9,000.00p 8,500.00p 9,000.00p 123
21/08/2007 8,500.00p 8,750.00p 8,500.00p 8,500.00p 120
20/08/2007 7,000.00p 8,500.00p 7,000.00p 8,500.00p 191
17/08/2007 7,000.00p 7,000.00p 6,750.00p 7,000.00p 80
16/08/2007 7,000.00p 7,000.00p 7,000.00p 7,000.00p 216
15/08/2007 7,500.00p 7,500.00p 6,750.00p 6,750.00p 167
14/08/2007 8,750.00p 8,750.00p 7,750.00p 8,000.00p 243
13/08/2007 8,750.00p 8,750.00p 8,750.00p 8,750.00p 146
10/08/2007 10,000.00p 10,000.00p 8,750.00p 8,750.00p 206
09/08/2007 10,250.00p 10,250.00p 10,000.00p 10,000.00p 255
08/08/2007 9,750.00p 10,250.00p 9,750.00p 10,250.00p 112
07/08/2007 10,250.00p 10,250.00p 9,750.00p 9,750.00p 63
06/08/2007 11,000.00p 11,000.00p 10,000.00p 10,000.00p 199
03/08/2007 11,250.00p 11,250.00p 11,000.00p 11,000.00p 93
02/08/2007 11,500.00p 11,500.00p 11,000.00p 11,250.00p 332
01/08/2007 12,250.00p 12,250.00p 11,500.00p 11,500.00p 312
31/07/2007 12,500.00p 12,500.00p 12,000.00p 12,250.00p 459
30/07/2007 12,500.00p 12,500.00p 12,500.00p 12,500.00p 88
27/07/2007 12,750.00p 12,750.00p 12,000.00p 12,500.00p 482
26/07/2007 13,750.00p 13,750.00p 12,750.00p 12,750.00p 534
25/07/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 0
24/07/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 113
23/07/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 4
20/07/2007 14,000.00p 14,000.00p 13,500.00p 13,750.00p 468
19/07/2007 14,000.00p 14,000.00p 14,000.00p 14,000.00p 82
18/07/2007 14,000.00p 14,000.00p 13,750.00p 14,000.00p 213
17/07/2007 15,500.00p 15,500.00p 13,750.00p 14,000.00p 1910
16/07/2007 15,500.00p 15,500.00p 15,500.00p 15,500.00p 59
13/07/2007 14,500.00p 15,500.00p 14,500.00p 15,500.00p 280
12/07/2007 15,500.00p 15,250.00p 14,500.00p 14,500.00p 284
11/07/2007 16,000.00p 16,000.00p 15,250.00p 15,500.00p 242
10/07/2007 15,750.00p 16,000.00p 15,750.00p 16,000.00p 407
09/07/2007 14,250.00p 16,000.00p 14,250.00p 16,000.00p 733
06/07/2007 14,250.00p 14,250.00p 14,250.00p 14,250.00p 226
05/07/2007 14,000.00p 14,250.00p 14,000.00p 14,250.00p 230
04/07/2007 13,750.00p 14,000.00p 13,750.00p 14,000.00p 214
03/07/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 269
02/07/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 75
29/06/2007 13,750.00p 14,000.00p 13,750.00p 13,750.00p 326
28/06/2007 13,750.00p 13,750.00p 13,750.00p 13,750.00p 217
27/06/2007 14,250.00p 14,250.00p 13,750.00p 13,750.00p 559
26/06/2007 14,500.00p 14,500.00p 14,250.00p 14,250.00p 452
25/06/2007 13,500.00p 14,500.00p 13,500.00p 14,500.00p 292
22/06/2007 12,750.00p 13,750.00p 12,750.00p 13,500.00p 314
21/06/2007 11,500.00p 12,750.00p 11,500.00p 12,750.00p 549
20/06/2007 13,500.00p 13,500.00p 11,500.00p 11,500.00p 320
19/06/2007 13,750.00p 13,750.00p 13,500.00p 13,500.00p 20
18/06/2007 14,000.00p 14,000.00p 12,750.00p 13,750.00p 478
15/06/2007 14,000.00p 14,000.00p 14,000.00p 14,000.00p 48
14/06/2007 14,000.00p 14,000.00p 14,000.00p 14,000.00p 460
13/06/2007 14,000.00p 14,000.00p 13,750.00p 14,000.00p 463
12/06/2007 13,500.00p 14,000.00p 13,250.00p 14,000.00p 432
11/06/2007 12,750.00p 13,750.00p 12,250.00p 13,500.00p 465
08/06/2007 13,750.00p 13,750.00p 12,500.00p 12,750.00p 398
07/06/2007 12,750.00p 15,250.00p 12,250.00p 13,750.00p 524
06/06/2007 10,500.00p 13,250.00p 10,500.00p 12,750.00p 751
05/06/2007 10,750.00p 10,750.00p 10,500.00p 10,500.00p 1182
04/06/2007 10,250.00p 11,000.00p 10,000.00p 10,750.00p 405
01/06/2007 8,750.00p 10,250.00p 8,750.00p 10,250.00p 200
31/05/2007 8,500.00p 8,750.00p 8,500.00p 8,750.00p 114
30/05/2007 9,000.00p 9,000.00p 8,000.00p 8,500.00p 329
29/05/2007 8,000.00p 9,000.00p 8,000.00p 9,000.00p 242
25/05/2007 7,500.00p 8,000.00p 7,500.00p 8,000.00p 40
24/05/2007 7,250.00p 7,500.00p 7,250.00p 7,500.00p 96
23/05/2007 7,250.00p 7,250.00p 7,250.00p 7,250.00p 0
22/05/2007 7,500.00p 7,500.00p 7,250.00p 7,250.00p 8
21/05/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 16
18/05/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 12
17/05/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
16/05/2007 7,500.00p 7,500.00p 7,500.00p 7,500.00p 5
15/05/2007 8,500.00p 8,500.00p 7,250.00p 7,500.00p 333
14/05/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 72
11/05/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 102
10/05/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 282
09/05/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 48
08/05/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 532
04/05/2007 8,500.00p 8,500.00p 8,500.00p 8,500.00p 142
03/05/2007 8,250.00p 8,500.00p 8,250.00p 8,500.00p 246
02/05/2007 7,750.00p 8,250.00p 7,750.00p 8,250.00p 140
01/05/2007 7,750.00p 7,750.00p 7,750.00p 7,750.00p 425
30/04/2007 6,500.00p 7,750.00p 6,500.00p 7,750.00p 299
27/04/2007 6,000.00p 6,500.00p 6,000.00p 6,500.00p 266
26/04/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 80
25/04/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 32
24/04/2007 6,000.00p 6,000.00p 5,750.00p 6,000.00p 62
23/04/2007 6,000.00p 6,000.00p 6,000.00p 6,000.00p 33
20/04/2007 5,250.00p 6,000.00p 5,250.00p 6,000.00p 0
19/04/2007 5,250.00p 5,250.00p 5,250.00p 5,250.00p 56
18/04/2007 5,500.00p 5,500.00p 5,250.00p 5,250.00p 953
17/04/2007 4,750.00p 5,500.00p 4,750.00p 5,500.00p 112
16/04/2007 3,500.00p 4,750.00p 3,500.00p 4,750.00p 388
13/04/2007 3,500.00p 3,500.00p 3,500.00p 3,500.00p 12
12/04/2007 4,000.00p 4,000.00p 3,250.00p 3,250.00p 0
11/04/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
10/04/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
05/04/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
04/04/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
03/04/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 5
02/04/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
30/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 5
29/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
28/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
27/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 20
26/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
23/03/2007 4,000.00p 4,250.00p 4,000.00p 4,000.00p 500
22/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
21/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
20/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 32
19/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
16/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
15/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
14/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
13/03/2007 4,000.00p 4,250.00p 4,000.00p 4,000.00p 0
12/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
09/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
08/03/2007 4,000.00p 4,000.00p 4,000.00p 4,000.00p 0
07/03/2007 4,250.00p 4,250.00p 4,000.00p 4,000.00p 25
06/03/2007 4,000.00p 4,250.00p 4,000.00p 4,250.00p 150

*Close Price adjusted for both dividends and splits