Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/07/2013 770.00p 780.00p 750.00p 780.00p 966
04/07/2013 800.00p 800.00p 780.00p 800.00p 860
03/07/2013 770.00p 820.00p 740.00p 800.00p 1415
02/07/2013 770.00p 800.00p 746.00p 770.00p 862
01/07/2013 790.00p 790.00p 760.00p 770.00p 760
28/06/2013 800.00p 800.00p 780.00p 790.00p 401
27/06/2013 820.00p 820.00p 800.00p 800.00p 805
26/06/2013 820.00p 820.00p 800.80p 820.00p 560
25/06/2013 830.00p 830.00p 813.60p 820.00p 928
24/06/2013 830.00p 848.00p 814.00p 830.00p 1003
21/06/2013 820.00p 836.00p 812.00p 830.00p 534
20/06/2013 880.00p 880.00p 800.00p 820.00p 1895
19/06/2013 920.00p 920.00p 842.00p 880.00p 403
18/06/2013 920.00p 920.00p 840.00p 920.00p 852
17/06/2013 920.00p 950.00p 852.20p 920.00p 0
14/06/2013 940.00p 950.00p 852.20p 920.00p 1402
13/06/2013 950.00p 969.80p 910.00p 950.00p 1902
12/06/2013 890.00p 975.00p 862.20p 960.00p 1806
11/06/2013 890.00p 914.00p 862.20p 880.00p 368
10/06/2013 900.00p 910.00p 890.00p 890.00p 272
07/06/2013 900.00p 930.00p 874.00p 900.00p 426
06/06/2013 920.00p 920.00p 900.00p 900.00p 502
05/06/2013 930.00p 940.00p 902.00p 920.00p 399
04/06/2013 1,000.00p 1,000.00p 930.00p 930.00p 1695
03/06/2013 1,000.00p 1,000.00p 960.00p 1,000.00p 1260
31/05/2013 920.00p 1,000.00p 920.00p 1,000.00p 775
30/05/2013 900.00p 954.00p 880.00p 920.00p 2713
29/05/2013 950.00p 957.80p 900.00p 900.00p 1285
28/05/2013 950.00p 980.00p 912.00p 950.00p 790
24/05/2013 950.00p 980.00p 920.00p 950.00p 1210
23/05/2013 950.00p 998.00p 942.00p 950.00p 1350
22/05/2013 1,080.00p 1,080.00p 960.00p 1,020.00p 1494
21/05/2013 1,250.00p 1,299.00p 1,100.00p 1,130.00p 4487
20/05/2013 950.00p 1,300.00p 930.00p 1,180.00p 8580
17/05/2013 700.00p 1,000.00p 700.00p 860.00p 11889
16/05/2013 680.00p 740.00p 680.00p 700.00p 2429
15/05/2013 710.00p 736.00p 620.00p 680.00p 4221
14/05/2013 710.00p 760.00p 673.00p 710.00p 1709
13/05/2013 710.00p 758.00p 668.00p 710.00p 168
10/05/2013 710.00p 734.00p 666.20p 710.00p 689
09/05/2013 730.00p 760.00p 660.00p 710.00p 11215
08/05/2013 670.00p 734.00p 660.00p 730.00p 2127
07/05/2013 720.00p 720.00p 640.00p 670.00p 5590
03/05/2013 650.00p 720.00p 620.00p 720.00p 2481
02/05/2013 630.00p 660.00p 629.50p 650.00p 1962
01/05/2013 630.00p 640.00p 620.00p 630.00p 2705
30/04/2013 660.00p 660.00p 612.00p 630.00p 2108
29/04/2013 630.00p 660.00p 610.00p 660.00p 3456
26/04/2013 670.00p 670.00p 620.00p 630.00p 4303
25/04/2013 620.00p 750.00p 620.00p 670.00p 12147
24/04/2013 640.00p 660.00p 600.00p 640.00p 5845
23/04/2013 620.00p 640.00p 600.00p 640.00p 8516
22/04/2013 620.00p 680.00p 600.00p 620.00p 3915
19/04/2013 610.00p 640.00p 600.00p 620.00p 4031
18/04/2013 640.00p 640.00p 600.00p 610.00p 5275
17/04/2013 660.00p 660.00p 620.00p 640.00p 1909
16/04/2013 650.00p 798.00p 640.00p 660.00p 3521
15/04/2013 740.00p 750.00p 650.00p 650.00p 6528
12/04/2013 720.00p 728.00p 660.00p 690.00p 6279
11/04/2013 750.00p 750.00p 700.00p 710.00p 1799
10/04/2013 800.00p 800.00p 735.60p 750.00p 3354
09/04/2013 800.00p 816.00p 760.00p 800.00p 2060
08/04/2013 800.00p 840.00p 790.00p 800.00p 1307
05/04/2013 820.00p 860.00p 730.00p 800.00p 9099
04/04/2013 940.00p 940.00p 800.00p 820.00p 6636
03/04/2013 990.00p 990.00p 820.00p 940.00p 3284
02/04/2013 980.00p 1,000.00p 960.00p 990.00p 1749
28/03/2013 1,020.00p 1,040.00p 960.00p 980.00p 2753
27/03/2013 1,010.00p 1,040.00p 962.00p 1,020.00p 1650
26/03/2013 1,030.00p 1,040.00p 1,000.00p 1,010.00p 2044
25/03/2013 1,030.00p 1,040.00p 1,020.00p 1,030.00p 3184
22/03/2013 1,080.00p 1,080.00p 1,000.00p 1,030.00p 5019
21/03/2013 1,120.00p 1,180.00p 1,000.00p 1,080.00p 2690
20/03/2013 1,140.00p 1,140.00p 1,050.00p 1,120.00p 804
19/03/2013 1,150.00p 1,150.00p 1,042.00p 1,140.00p 1378
18/03/2013 1,200.00p 1,200.00p 1,100.00p 1,150.00p 325
15/03/2013 1,200.00p 1,300.00p 1,100.00p 1,200.00p 816
14/03/2013 1,180.00p 1,200.00p 1,060.00p 1,200.00p 1461
13/03/2013 1,150.00p 1,180.00p 1,010.00p 1,180.00p 1604
12/03/2013 1,200.00p 1,200.00p 1,080.00p 1,150.00p 1720
11/03/2013 1,140.00p 1,250.00p 1,048.00p 1,080.00p 2979
08/03/2013 1,208.00p 1,208.00p 1,140.00p 1,200.00p 641
07/03/2013 1,200.00p 1,230.00p 1,160.00p 1,230.00p 945
06/03/2013 1,238.00p 1,240.00p 1,120.00p 1,240.00p 1877
05/03/2013 1,200.00p 1,285.00p 1,200.00p 1,200.00p 1271
04/03/2013 1,380.00p 1,410.00p 1,222.00p 1,300.00p 5663
01/03/2013 1,380.00p 1,500.00p 1,360.00p 1,400.00p 3394
28/02/2013 1,420.00p 1,450.00p 1,380.00p 1,380.00p 1363
27/02/2013 1,420.00p 1,430.00p 1,360.00p 1,420.00p 4158
26/02/2013 1,400.00p 1,540.00p 1,360.00p 1,420.00p 2843
25/02/2013 1,440.00p 1,490.00p 1,420.00p 1,440.00p 2552
22/02/2013 1,480.00p 1,530.00p 1,460.00p 1,500.00p 2224
21/02/2013 1,462.00p 1,600.00p 1,440.00p 1,530.00p 3129
20/02/2013 1,500.00p 1,568.00p 1,440.00p 1,500.00p 59589
19/02/2013 1,500.00p 1,560.00p 1,500.00p 1,520.00p 1678
18/02/2013 1,640.00p 1,640.00p 1,560.00p 1,560.00p 962
15/02/2013 1,560.00p 1,570.00p 1,540.00p 1,560.00p 1186
14/02/2013 1,640.00p 1,640.00p 1,542.20p 1,570.00p 3392
13/02/2013 1,620.00p 1,680.00p 1,550.00p 1,610.00p 5112
12/02/2013 1,600.00p 1,664.00p 1,550.00p 1,550.00p 1133
11/02/2013 1,650.00p 1,680.00p 1,590.00p 1,640.00p 1600
08/02/2013 1,480.00p 1,680.00p 1,480.00p 1,590.00p 1294
07/02/2013 1,534.60p 1,540.00p 1,462.00p 1,540.00p 988
06/02/2013 1,570.00p 1,570.00p 1,500.00p 1,520.00p 1102
05/02/2013 1,600.00p 1,700.00p 1,544.00p 1,620.00p 1888
04/02/2013 1,620.00p 1,660.00p 1,540.00p 1,620.00p 697
01/02/2013 1,640.00p 1,680.00p 1,603.00p 1,660.00p 2377
31/01/2013 1,720.00p 1,740.00p 1,600.00p 1,650.00p 11082
30/01/2013 1,800.00p 1,860.00p 1,700.00p 1,720.00p 5824
29/01/2013 1,700.00p 1,861.12p 1,600.00p 1,720.00p 3163
28/01/2013 1,660.00p 1,700.50p 1,550.00p 1,610.00p 3128
25/01/2013 1,640.00p 1,640.00p 1,510.00p 1,550.00p 1429
24/01/2013 1,570.00p 1,602.00p 1,520.00p 1,600.00p 619
23/01/2013 1,602.00p 1,602.00p 1,480.00p 1,580.00p 822
22/01/2013 1,580.00p 1,598.00p 1,480.00p 1,530.00p 2162
21/01/2013 1,600.00p 1,600.00p 1,540.00p 1,570.00p 2324
18/01/2013 1,600.00p 1,680.00p 1,500.00p 1,550.00p 4896
17/01/2013 1,600.00p 1,800.00p 1,474.00p 1,550.00p 10089
16/01/2013 1,650.00p 1,650.00p 1,419.30p 1,530.00p 25286
15/01/2013 1,668.00p 1,668.00p 1,425.00p 1,610.00p 36032
14/01/2013 1,600.00p 1,740.00p 1,600.00p 1,610.00p 1620
11/01/2013 1,440.00p 1,660.00p 1,440.00p 1,660.00p 7139
10/01/2013 1,448.00p 1,580.00p 1,420.00p 1,500.00p 1062
09/01/2013 1,520.00p 1,565.00p 1,450.00p 1,490.00p 1887
08/01/2013 1,580.00p 1,640.00p 1,540.00p 1,560.00p 1033
07/01/2013 1,580.00p 1,638.00p 1,500.00p 1,580.00p 2153
04/01/2013 1,560.00p 1,737.80p 1,560.00p 1,630.00p 1906
03/01/2013 1,620.00p 1,730.00p 1,590.00p 1,670.00p 2806
02/01/2013 1,800.00p 1,830.00p 1,620.00p 1,680.00p 1095
31/12/2012 1,600.00p 1,760.00p 1,600.00p 1,700.00p 1039
28/12/2012 1,600.00p 1,680.94p 1,500.00p 1,620.00p 4237
27/12/2012 1,640.00p 1,780.00p 1,600.00p 1,610.00p 2883
24/12/2012 1,600.00p 1,660.00p 1,510.00p 1,640.00p 1906
21/12/2012 1,540.00p 1,700.00p 1,520.00p 1,590.00p 2918
20/12/2012 1,560.00p 1,630.00p 1,560.00p 1,630.00p 200
19/12/2012 1,600.00p 1,820.00p 1,600.00p 1,600.00p 2623
18/12/2012 1,640.00p 1,800.00p 1,600.00p 1,700.00p 1705
17/12/2012 1,640.00p 1,750.00p 1,622.00p 1,700.00p 1014
14/12/2012 1,660.00p 1,760.00p 1,600.00p 1,710.00p 1364
13/12/2012 1,788.00p 1,788.00p 1,600.00p 1,600.00p 372
12/12/2012 1,818.00p 1,900.00p 1,710.00p 1,800.00p 1110
11/12/2012 1,840.00p 1,860.00p 1,800.00p 1,830.00p 417
10/12/2012 1,900.00p 1,900.00p 1,800.00p 1,900.00p 497
07/12/2012 1,978.00p 1,978.00p 1,862.00p 1,900.00p 698
06/12/2012 1,950.00p 2,000.00p 1,850.00p 1,900.00p 2328
05/12/2012 1,960.00p 2,098.00p 1,800.00p 1,980.00p 3595
04/12/2012 1,700.00p 1,896.00p 1,700.00p 1,850.00p 342
03/12/2012 1,800.00p 1,900.00p 1,800.00p 1,860.00p 1026
30/11/2012 1,900.00p 2,130.53p 1,730.00p 2,050.00p 2726
29/11/2012 1,800.00p 1,850.00p 1,700.00p 1,800.00p 897
28/11/2012 1,600.00p 2,280.00p 1,480.00p 1,890.00p 8366
27/11/2012 1,740.00p 1,740.00p 1,620.00p 1,660.00p 622
26/11/2012 1,740.00p 1,778.00p 1,600.00p 1,680.00p 851
23/11/2012 1,600.00p 1,780.00p 1,600.00p 1,700.00p 1309
22/11/2012 1,960.00p 2,080.00p 1,710.00p 1,750.00p 3436
21/11/2012 1,600.00p 1,858.00p 1,500.00p 1,800.00p 3790
20/11/2012 1,700.00p 1,780.00p 1,540.00p 1,700.00p 1351
19/11/2012 1,600.00p 1,650.00p 1,440.00p 1,590.00p 358
16/11/2012 1,600.00p 1,600.00p 1,492.00p 1,540.00p 1220
15/11/2012 1,600.00p 1,638.00p 1,370.00p 1,570.00p 3835
14/11/2012 1,720.00p 1,740.00p 1,622.00p 1,630.00p 773
13/11/2012 1,768.00p 1,768.00p 1,650.00p 1,710.00p 110
12/11/2012 1,720.00p 1,780.00p 1,662.20p 1,770.00p 381
09/11/2012 1,720.00p 1,780.00p 1,652.00p 1,710.00p 438
08/11/2012 1,740.00p 1,800.00p 1,600.00p 1,680.00p 1589
07/11/2012 1,720.00p 1,796.00p 1,680.00p 1,770.00p 2024
06/11/2012 1,780.00p 1,798.00p 1,740.00p 1,780.00p 1157
05/11/2012 1,800.00p 1,888.00p 1,740.00p 1,790.00p 2651
02/11/2012 1,822.00p 1,884.00p 1,810.00p 1,850.00p 352
01/11/2012 1,930.00p 1,930.00p 1,822.00p 1,880.00p 560
31/10/2012 1,840.00p 1,936.00p 1,840.00p 1,880.00p 559
30/10/2012 1,960.00p 2,050.80p 1,802.00p 1,890.00p 987
29/10/2012 1,980.00p 2,090.00p 1,898.00p 2,020.00p 3136
26/10/2012 1,800.00p 2,136.00p 1,702.00p 1,950.00p 7802
25/10/2012 1,900.00p 1,900.00p 1,760.00p 1,830.00p 1676
24/10/2012 2,000.00p 2,130.00p 1,819.20p 1,860.00p 4557
23/10/2012 2,000.00p 2,420.00p 1,902.00p 2,160.00p 5995
22/10/2012 1,820.00p 2,000.00p 1,610.00p 1,940.00p 3284
19/10/2012 1,800.00p 1,900.00p 1,682.00p 1,850.00p 1935
18/10/2012 1,980.00p 2,098.00p 1,810.00p 1,900.00p 1636
17/10/2012 1,900.00p 2,000.00p 1,700.00p 1,800.00p 2340
16/10/2012 1,740.00p 1,850.00p 1,640.00p 1,850.00p 3436
15/10/2012 1,640.00p 1,760.00p 1,640.00p 1,710.00p 3184
12/10/2012 1,700.00p 1,748.00p 1,630.00p 1,690.00p 1051
11/10/2012 1,700.00p 1,756.00p 1,660.00p 1,720.00p 1384
10/10/2012 1,800.00p 1,800.00p 1,672.00p 1,690.00p 175
09/10/2012 1,660.00p 1,748.00p 1,660.00p 1,710.00p 295
08/10/2012 1,700.00p 1,838.00p 1,620.00p 1,720.00p 1491
05/10/2012 1,720.00p 1,858.00p 1,720.00p 1,790.00p 2088
04/10/2012 1,820.00p 1,940.00p 1,760.00p 1,810.00p 876
03/10/2012 1,800.00p 1,848.00p 1,720.00p 1,840.00p 2321
02/10/2012 1,860.00p 1,940.00p 1,740.00p 1,830.00p 2516
01/10/2012 1,860.00p 1,912.00p 1,860.00p 1,890.00p 816
28/09/2012 1,980.00p 2,100.00p 1,862.00p 1,910.00p 2588
27/09/2012 2,000.00p 2,100.00p 1,940.00p 2,040.00p 3473
26/09/2012 2,000.00p 2,180.00p 1,920.00p 2,010.00p 10608
25/09/2012 1,860.00p 2,400.00p 1,842.00p 2,070.00p 4595
24/09/2012 1,900.00p 2,148.00p 1,800.00p 1,930.00p 6778
21/09/2012 1,800.00p 2,168.00p 1,720.00p 1,970.00p 7624
20/09/2012 1,720.00p 1,780.00p 1,680.00p 1,760.00p 1710

*Close Price adjusted for both dividends and splits