Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/09/2012 1,800.00p 1,846.00p 1,722.00p 1,760.00p 2694
18/09/2012 1,800.00p 1,888.00p 1,760.00p 1,780.00p 1827
17/09/2012 1,860.00p 1,860.00p 1,760.00p 1,850.00p 5103
14/09/2012 1,780.00p 1,898.00p 1,780.00p 1,840.00p 3266
13/09/2012 1,800.00p 2,004.00p 1,800.00p 1,930.00p 565
12/09/2012 1,760.00p 1,950.00p 1,760.00p 1,950.00p 2203
11/09/2012 1,978.00p 1,978.00p 1,780.00p 1,900.00p 455
10/09/2012 1,800.00p 1,840.00p 1,702.00p 1,800.00p 3638
07/09/2012 1,840.00p 1,940.00p 1,720.00p 1,770.00p 4576
06/09/2012 1,900.00p 2,140.00p 1,802.00p 1,890.00p 4120
05/09/2012 2,000.00p 2,000.00p 1,810.00p 1,950.00p 4139
04/09/2012 2,000.00p 2,100.00p 2,000.00p 2,050.00p 1062
03/09/2012 2,136.00p 2,150.00p 2,002.00p 2,150.00p 2149
31/08/2012 2,200.00p 2,200.00p 2,000.00p 2,120.00p 2254
30/08/2012 2,240.00p 2,300.00p 2,000.00p 2,200.00p 479
29/08/2012 2,040.00p 2,250.00p 2,000.00p 2,250.00p 4272
28/08/2012 2,620.00p 3,000.00p 2,100.00p 2,210.00p 7941
24/08/2012 1,900.00p 2,600.00p 1,694.00p 2,500.00p 11108
23/08/2012 1,700.00p 1,880.00p 1,700.00p 1,840.00p 861
22/08/2012 1,740.00p 1,828.00p 1,740.00p 1,800.00p 256
21/08/2012 1,740.00p 1,772.00p 1,740.00p 1,770.00p 285
20/08/2012 1,800.00p 1,890.00p 1,740.00p 1,770.00p 1459
17/08/2012 1,740.00p 1,820.00p 1,720.00p 1,720.00p 1975
16/08/2012 1,700.00p 1,898.00p 1,670.20p 1,790.00p 3368
15/08/2012 1,760.00p 1,800.00p 1,700.00p 1,730.00p 1364
14/08/2012 1,900.00p 1,928.00p 1,800.00p 1,820.00p 2353
13/08/2012 1,930.00p 1,932.00p 1,930.00p 1,930.00p 180
10/08/2012 2,000.00p 2,080.00p 1,920.00p 1,950.00p 3081
09/08/2012 1,920.00p 2,000.00p 1,920.00p 1,960.00p 1305
08/08/2012 1,979.80p 1,998.00p 1,910.00p 1,950.00p 1201
07/08/2012 2,000.00p 2,040.00p 1,880.00p 1,950.00p 7700
06/08/2012 2,070.00p 2,110.00p 2,020.00p 2,110.00p 1356
03/08/2012 2,238.00p 2,238.00p 2,042.00p 2,140.00p 226
02/08/2012 2,300.00p 2,300.00p 2,020.00p 2,150.00p 227
01/08/2012 2,100.00p 2,280.00p 2,040.00p 2,170.00p 2279
31/07/2012 2,200.00p 2,300.00p 2,096.00p 2,170.00p 1131
30/07/2012 2,100.00p 2,358.00p 2,100.00p 2,260.00p 348
27/07/2012 2,100.00p 2,240.00p 2,100.00p 2,240.00p 1690
26/07/2012 2,200.00p 2,580.00p 2,100.00p 2,200.00p 1650
25/07/2012 2,100.00p 2,300.00p 1,930.00p 2,100.00p 1967
24/07/2012 2,400.00p 2,400.00p 2,140.00p 2,200.00p 2587
23/07/2012 2,400.00p 2,498.45p 2,400.00p 2,430.00p 1173
20/07/2012 2,440.00p 2,500.00p 2,300.00p 2,460.00p 1010
19/07/2012 2,560.00p 2,560.00p 2,440.00p 2,480.00p 84
18/07/2012 2,500.00p 2,580.00p 2,400.00p 2,470.00p 3041
17/07/2012 2,640.00p 2,640.00p 2,423.20p 2,470.00p 1300
16/07/2012 2,400.00p 2,580.00p 2,400.00p 2,450.00p 906
13/07/2012 2,520.00p 2,620.00p 2,438.00p 2,550.00p 1112
12/07/2012 2,468.00p 2,580.00p 2,380.00p 2,500.00p 755
11/07/2012 2,500.00p 2,580.00p 2,370.00p 2,400.00p 971
10/07/2012 2,400.00p 2,500.00p 2,350.00p 2,450.00p 325
09/07/2012 2,300.00p 2,520.00p 2,240.00p 2,300.00p 1363
06/07/2012 2,500.00p 2,600.00p 2,400.00p 2,400.00p 2155
05/07/2012 2,640.00p 2,720.00p 2,450.00p 2,530.00p 2793
04/07/2012 2,620.00p 2,880.00p 2,600.00p 2,660.00p 3447
03/07/2012 2,800.00p 3,022.00p 2,600.00p 2,710.00p 5452
02/07/2012 3,300.00p 3,400.00p 3,002.00p 3,150.00p 489
29/06/2012 2,900.00p 3,240.00p 2,900.00p 3,200.00p 824
28/06/2012 3,140.00p 3,350.00p 2,950.00p 3,150.00p 776
27/06/2012 3,200.00p 3,560.00p 3,200.00p 3,380.00p 329
26/06/2012 3,290.00p 3,580.00p 3,244.00p 3,500.00p 74
25/06/2012 3,400.00p 3,900.00p 3,220.00p 3,500.00p 564
22/06/2012 3,300.00p 3,360.00p 3,120.00p 3,300.00p 897
21/06/2012 3,360.00p 3,500.00p 3,200.00p 3,300.00p 655
20/06/2012 3,400.00p 3,560.00p 3,160.00p 3,300.00p 2032
19/06/2012 3,700.00p 3,810.00p 3,388.00p 3,520.00p 380
18/06/2012 3,600.00p 3,680.00p 3,500.00p 3,550.00p 853
15/06/2012 3,760.00p 3,760.00p 3,400.00p 3,550.00p 616
14/06/2012 3,500.00p 4,172.00p 3,380.00p 3,750.00p 1286
13/06/2012 4,000.00p 4,200.00p 3,500.00p 3,650.00p 2122
12/06/2012 4,020.00p 4,300.00p 3,600.00p 3,850.00p 633
11/06/2012 4,180.00p 4,300.00p 3,800.00p 4,100.00p 563
08/06/2012 4,000.00p 4,200.00p 3,720.00p 4,000.00p 722
07/06/2012 3,600.00p 3,900.00p 3,200.00p 3,780.00p 2045
06/06/2012 3,400.00p 3,820.00p 3,200.00p 3,600.00p 1415
01/06/2012 3,400.00p 3,796.00p 3,280.00p 3,650.00p 1318
31/05/2012 3,500.00p 3,750.00p 3,396.80p 3,500.00p 1271
30/05/2012 3,580.00p 3,700.00p 3,550.00p 3,700.00p 187
29/05/2012 3,600.00p 3,800.00p 3,540.00p 3,720.00p 577
28/05/2012 3,782.00p 4,000.00p 3,600.00p 3,800.00p 785
25/05/2012 3,750.00p 4,080.00p 3,700.00p 3,800.00p 622
24/05/2012 3,950.00p 3,950.00p 3,600.00p 3,900.00p 550
23/05/2012 3,980.00p 4,200.00p 3,610.00p 3,850.00p 1061
22/05/2012 3,700.00p 4,200.00p 3,600.00p 3,900.00p 835
21/05/2012 4,000.00p 4,140.00p 3,504.00p 4,100.00p 2283
18/05/2012 3,900.00p 4,600.00p 3,900.00p 4,100.00p 994
17/05/2012 3,820.00p 4,400.00p 3,800.00p 4,200.00p 243
16/05/2012 4,000.00p 4,600.00p 3,700.00p 4,250.00p 2475
15/05/2012 4,220.00p 4,540.00p 4,220.00p 4,400.00p 789
14/05/2012 4,460.00p 5,000.00p 4,400.00p 4,400.00p 850
11/05/2012 4,400.00p 5,000.00p 4,220.00p 4,550.00p 1257
10/05/2012 4,300.00p 4,775.00p 4,300.00p 4,450.00p 409
09/05/2012 4,700.00p 4,700.00p 4,000.00p 4,450.00p 1575
08/05/2012 5,200.00p 5,400.00p 4,700.00p 4,800.00p 1658
04/05/2012 4,700.00p 5,229.00p 4,322.00p 5,100.00p 849
03/05/2012 4,500.00p 4,900.00p 4,400.00p 4,500.00p 1557
02/05/2012 4,500.00p 4,880.00p 4,202.00p 4,600.00p 1249
01/05/2012 4,300.00p 4,500.00p 4,100.00p 4,350.00p 708
30/04/2012 4,300.00p 4,480.00p 4,100.00p 4,310.00p 962
27/04/2012 4,600.00p 4,600.00p 4,020.00p 4,350.00p 1213
26/04/2012 4,500.00p 4,950.00p 4,220.00p 4,500.00p 1808
25/04/2012 4,900.00p 5,400.00p 4,320.00p 4,750.00p 9407
24/04/2012 4,500.00p 4,700.00p 4,200.00p 4,400.00p 741
23/04/2012 4,700.00p 4,800.00p 4,420.00p 4,500.00p 1511
20/04/2012 4,400.00p 4,790.80p 4,240.00p 4,550.00p 1400
19/04/2012 4,600.00p 4,720.00p 4,250.00p 4,400.00p 2198
18/04/2012 3,900.00p 4,568.86p 3,700.00p 4,370.00p 2436
17/04/2012 4,000.00p 4,100.00p 3,700.00p 3,900.00p 1814
16/04/2012 4,200.00p 4,200.00p 3,858.40p 4,000.00p 814
13/04/2012 4,000.00p 4,600.00p 3,862.00p 4,120.00p 477
12/04/2012 4,200.00p 4,300.00p 4,000.00p 4,110.00p 596
11/04/2012 4,100.00p 4,460.00p 4,000.00p 4,100.00p 1245
10/04/2012 4,200.00p 4,500.00p 3,800.00p 4,300.00p 1611
05/04/2012 3,820.00p 4,400.00p 3,820.00p 4,050.00p 1253
04/04/2012 4,000.00p 4,460.00p 3,835.00p 4,000.00p 1836
03/04/2012 4,150.00p 4,520.00p 4,120.00p 4,200.00p 506
02/04/2012 4,300.00p 4,552.00p 4,100.00p 4,340.00p 1366
30/03/2012 4,600.00p 4,600.00p 4,300.00p 4,360.00p 788
29/03/2012 4,536.00p 4,617.40p 4,100.00p 4,600.00p 1532
28/03/2012 3,900.00p 4,121.00p 3,796.60p 3,950.00p 3499
27/03/2012 3,840.00p 4,080.00p 3,800.00p 4,000.00p 1656
26/03/2012 4,000.00p 4,380.00p 3,862.58p 4,150.00p 559
23/03/2012 4,400.00p 4,540.00p 4,000.00p 4,150.00p 281
22/03/2012 4,250.00p 4,600.00p 3,800.00p 4,200.00p 634
21/03/2012 4,000.00p 4,322.20p 4,000.00p 4,100.00p 839
20/03/2012 4,100.00p 4,600.00p 4,100.00p 4,350.00p 963
19/03/2012 4,081.70p 4,611.40p 4,081.70p 4,400.00p 472
16/03/2012 4,200.00p 4,700.00p 4,200.00p 4,350.00p 1118
15/03/2012 4,600.00p 4,784.00p 4,200.00p 4,500.00p 1461
14/03/2012 4,200.00p 4,600.00p 4,130.00p 4,300.00p 758
13/03/2012 4,500.00p 4,660.00p 4,100.00p 4,380.00p 1089
12/03/2012 4,200.00p 4,600.00p 4,000.00p 4,470.00p 1447
09/03/2012 4,400.00p 4,800.00p 4,080.00p 4,400.00p 1450
08/03/2012 4,220.00p 4,600.00p 4,150.00p 4,400.00p 543
07/03/2012 4,360.00p 4,740.00p 4,100.00p 4,350.00p 703
06/03/2012 4,300.00p 4,500.00p 4,000.00p 4,400.00p 805
05/03/2012 4,200.00p 4,820.00p 4,000.00p 4,650.00p 2277
02/03/2012 4,500.00p 4,600.00p 4,110.50p 4,500.00p 1058
01/03/2012 4,700.00p 4,800.00p 4,350.00p 4,490.00p 1711
29/02/2012 4,400.00p 5,120.00p 4,200.00p 4,520.00p 2058
28/02/2012 4,800.00p 5,200.00p 4,200.00p 5,100.00p 1404
27/02/2012 4,500.00p 4,800.00p 4,100.00p 4,500.00p 1402
24/02/2012 4,100.00p 4,800.00p 4,100.00p 4,600.00p 3123
23/02/2012 4,400.00p 4,640.00p 4,100.00p 4,500.00p 1852
22/02/2012 4,868.00p 4,868.00p 4,400.00p 4,600.00p 826
21/02/2012 4,800.00p 4,971.00p 4,600.00p 4,800.00p 853
20/02/2012 4,600.00p 5,000.00p 4,500.00p 4,650.00p 1395
17/02/2012 4,600.00p 5,096.00p 4,520.00p 4,900.00p 1009
16/02/2012 5,000.00p 5,230.00p 4,702.00p 4,900.00p 1194
15/02/2012 4,752.00p 5,300.00p 4,600.00p 5,050.00p 2472
14/02/2012 4,700.00p 5,400.00p 4,590.00p 5,000.00p 1600
13/02/2012 5,200.00p 5,440.00p 4,682.00p 5,000.00p 1911
10/02/2012 4,300.00p 5,700.00p 4,300.00p 5,300.00p 3551
09/02/2012 4,900.00p 5,180.00p 4,080.00p 4,750.00p 2200
08/02/2012 4,980.00p 5,400.00p 4,420.00p 5,130.00p 2814
07/02/2012 5,000.00p 5,200.00p 4,325.60p 4,600.00p 2335
06/02/2012 5,000.00p 5,480.00p 4,200.00p 4,250.00p 3596
03/02/2012 4,800.00p 5,098.00p 3,806.00p 4,700.00p 2601
02/02/2012 3,810.00p 4,075.60p 3,800.00p 3,950.00p 935
01/02/2012 4,100.00p 4,100.00p 3,804.00p 3,900.00p 1489
31/01/2012 3,600.00p 4,000.00p 3,600.00p 3,900.00p 865
30/01/2012 3,800.00p 4,000.00p 3,600.00p 3,650.00p 2408
27/01/2012 3,800.00p 4,000.00p 3,600.00p 3,750.00p 1251
26/01/2012 3,700.00p 4,177.80p 3,696.00p 4,000.00p 1087
25/01/2012 3,500.00p 4,200.00p 3,500.00p 3,750.00p 2527
24/01/2012 3,850.00p 3,850.00p 3,600.00p 3,670.00p 1429
23/01/2012 3,600.00p 4,200.00p 3,440.00p 3,600.00p 4086
20/01/2012 3,600.00p 3,672.00p 3,440.00p 3,540.00p 1687
19/01/2012 3,600.00p 3,792.00p 3,440.00p 3,500.00p 1031
18/01/2012 3,600.00p 4,326.40p 3,432.80p 3,520.00p 1493
17/01/2012 3,440.00p 3,800.00p 3,400.00p 3,490.00p 2024
16/01/2012 3,700.00p 3,840.00p 3,370.00p 3,600.00p 2693
13/01/2012 3,600.00p 3,800.00p 3,530.00p 3,590.00p 1540
12/01/2012 3,500.00p 3,700.00p 3,400.00p 3,660.00p 2017
11/01/2012 3,600.00p 3,798.00p 3,448.20p 3,500.00p 3752
10/01/2012 3,500.00p 3,600.00p 3,422.00p 3,480.00p 1644
09/01/2012 3,460.00p 3,660.00p 3,406.20p 3,470.00p 3213
06/01/2012 3,440.00p 4,083.80p 3,400.00p 3,440.00p 2142
05/01/2012 3,400.00p 3,500.00p 3,280.00p 3,350.00p 3366
04/01/2012 3,200.00p 3,700.00p 3,200.00p 3,250.00p 697
03/01/2012 3,600.00p 3,809.40p 3,207.40p 3,370.00p 2679
30/12/2011 3,500.00p 3,500.00p 3,060.20p 3,300.00p 497
29/12/2011 3,000.00p 3,600.00p 3,000.00p 3,220.00p 833
28/12/2011 3,300.00p 3,500.00p 2,735.00p 3,050.00p 283
23/12/2011 3,200.00p 3,551.20p 2,972.00p 3,500.00p 301
22/12/2011 3,280.00p 3,280.00p 2,990.00p 3,050.00p 846
21/12/2011 2,900.00p 3,300.00p 2,800.00p 3,050.00p 2197
20/12/2011 2,900.00p 3,200.00p 2,897.80p 3,200.00p 1275
19/12/2011 3,100.00p 3,338.00p 3,100.00p 3,160.00p 333
16/12/2011 3,300.00p 3,500.00p 3,110.00p 3,250.00p 2083
15/12/2011 3,100.00p 3,280.00p 3,000.00p 3,200.00p 595
14/12/2011 3,200.00p 3,550.00p 3,000.00p 3,290.00p 1439
13/12/2011 3,400.00p 3,714.80p 3,160.00p 3,450.00p 1354
12/12/2011 3,250.00p 3,340.00p 3,186.00p 3,340.00p 195
09/12/2011 3,400.00p 3,564.60p 3,096.20p 3,380.00p 1283
08/12/2011 3,240.00p 3,400.00p 3,180.20p 3,330.00p 311
07/12/2011 3,200.00p 3,480.00p 3,110.00p 3,400.00p 844
06/12/2011 3,264.00p 3,536.20p 3,231.60p 3,520.00p 216
05/12/2011 3,780.00p 3,800.00p 3,200.00p 3,540.00p 778
02/12/2011 3,500.00p 4,200.00p 3,277.40p 3,630.00p 1427

*Close Price adjusted for both dividends and splits