Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2018 47.50p 47.80p 44.96p 47.50p 7176
03/04/2018 47.50p 47.50p 45.50p 47.50p 1674
29/03/2018 47.50p 49.80p 45.25p 47.50p 19302
28/03/2018 50.00p 50.00p 46.55p 47.50p 500
27/03/2018 50.00p 50.00p 46.00p 50.00p 4410
26/03/2018 50.00p 50.00p 45.75p 50.00p 41000
23/03/2018 50.00p 50.00p 47.70p 50.00p 410
22/03/2018 52.50p 52.50p 47.50p 50.00p 2500
21/03/2018 52.50p 52.50p 50.00p 52.50p 20399
20/03/2018 52.50p 54.00p 50.00p 52.50p 22750
19/03/2018 47.50p 52.50p 47.50p 52.50p 2984
16/03/2018 45.00p 49.50p 42.50p 45.00p 50050
15/03/2018 45.00p 45.00p 45.00p 45.00p 0
14/03/2018 45.00p 47.00p 42.50p 45.00p 1921
13/03/2018 47.50p 47.50p 40.00p 45.00p 35614
12/03/2018 45.00p 50.00p 45.00p 47.50p 53751
09/03/2018 47.50p 50.00p 43.77p 45.00p 60700
08/03/2018 45.00p 50.00p 45.00p 47.50p 28500
07/03/2018 47.50p 47.50p 42.90p 45.00p 4289
06/03/2018 47.50p 47.50p 45.00p 47.50p 7848
05/03/2018 47.50p 47.50p 45.50p 47.50p 12946
02/03/2018 47.50p 50.00p 45.50p 47.50p 10487
01/03/2018 47.50p 50.00p 47.11p 47.50p 12888
28/02/2018 50.00p 50.00p 45.00p 47.50p 51275
27/02/2018 47.50p 54.00p 47.15p 48.00p 41645
26/02/2018 47.50p 50.00p 45.50p 47.50p 2828
23/02/2018 50.00p 50.00p 45.50p 47.50p 12319
22/02/2018 52.50p 52.50p 47.50p 50.00p 18845
21/02/2018 52.50p 52.50p 50.00p 52.50p 858
20/02/2018 52.50p 52.50p 50.50p 52.50p 1120
19/02/2018 55.00p 55.00p 52.00p 52.50p 6152
16/02/2018 52.50p 52.50p 50.00p 52.50p 2814
15/02/2018 52.50p 52.50p 50.00p 52.50p 574
14/02/2018 52.50p 52.50p 52.50p 52.50p 0
13/02/2018 52.50p 52.50p 47.50p 52.50p 1654
12/02/2018 50.00p 53.00p 46.00p 52.50p 10069
09/02/2018 52.50p 53.25p 50.00p 50.00p 4735
08/02/2018 52.50p 52.50p 50.00p 52.50p 1000
07/02/2018 47.50p 53.90p 45.00p 52.50p 44480
06/02/2018 52.50p 52.50p 47.50p 47.50p 9284
05/02/2018 52.50p 52.50p 50.00p 52.50p 11921
02/02/2018 52.50p 52.50p 50.00p 52.50p 258
01/02/2018 52.50p 52.50p 52.30p 52.50p 9472
31/01/2018 55.00p 55.00p 52.00p 52.50p 3362
30/01/2018 52.50p 57.40p 52.50p 55.00p 11191
29/01/2018 52.50p 52.50p 50.40p 52.50p 1776
26/01/2018 52.50p 55.00p 50.40p 52.50p 36027
25/01/2018 55.00p 55.00p 51.95p 52.50p 11008
24/01/2018 52.50p 57.00p 51.60p 55.00p 57778
23/01/2018 52.50p 52.50p 50.00p 52.50p 15665
22/01/2018 52.50p 54.00p 50.00p 52.50p 15257
19/01/2018 52.50p 54.00p 50.00p 52.50p 10052
18/01/2018 52.50p 54.50p 50.00p 52.50p 6411
17/01/2018 52.50p 58.00p 51.90p 52.50p 26752
16/01/2018 57.50p 58.00p 51.90p 52.50p 7276
15/01/2018 57.50p 60.00p 55.00p 57.50p 19755
12/01/2018 60.00p 65.00p 56.10p 57.50p 61276
11/01/2018 57.50p 65.00p 56.50p 60.00p 68792
10/01/2018 55.00p 58.00p 55.00p 55.00p 8668
09/01/2018 57.50p 57.50p 55.00p 55.00p 3273
08/01/2018 52.50p 57.50p 50.20p 57.50p 64486
05/01/2018 52.50p 52.50p 50.00p 52.50p 15533
04/01/2018 52.50p 52.50p 50.50p 52.50p 10
03/01/2018 52.50p 52.50p 50.00p 52.50p 21324
02/01/2018 52.50p 52.50p 50.00p 52.50p 1170
29/12/2017 52.50p 52.50p 52.50p 52.50p 88
28/12/2017 55.00p 57.45p 50.00p 52.50p 17660
27/12/2017 52.50p 55.00p 50.50p 55.00p 3294
22/12/2017 52.50p 55.00p 51.26p 52.50p 21510
21/12/2017 52.50p 55.00p 51.50p 52.50p 8065
20/12/2017 52.50p 55.00p 51.25p 52.50p 9300
19/12/2017 50.00p 55.00p 50.00p 52.50p 51378
18/12/2017 50.00p 54.00p 48.75p 50.00p 24347
15/12/2017 50.00p 54.00p 48.80p 50.00p 22266
14/12/2017 52.50p 52.50p 48.80p 50.00p 30369
13/12/2017 52.50p 52.50p 50.00p 52.50p 10807
12/12/2017 52.50p 52.50p 51.50p 52.50p 16984
11/12/2017 55.00p 55.00p 51.50p 52.50p 13461
08/12/2017 52.50p 56.50p 52.50p 55.00p 12761
07/12/2017 57.50p 59.85p 52.00p 52.50p 50357
06/12/2017 62.50p 67.75p 57.50p 57.50p 68084
05/12/2017 65.00p 69.00p 61.10p 62.50p 10767
04/12/2017 65.00p 69.00p 62.50p 65.00p 12940
01/12/2017 65.00p 67.25p 62.50p 65.00p 26642
30/11/2017 65.00p 65.00p 62.50p 65.00p 15078
29/11/2017 67.50p 71.00p 60.00p 65.00p 45122
28/11/2017 60.00p 73.35p 60.00p 70.00p 55765
27/11/2017 62.50p 63.15p 60.00p 60.00p 2988
24/11/2017 65.00p 67.50p 57.00p 62.50p 56701
23/11/2017 70.00p 72.50p 65.00p 65.00p 10864
22/11/2017 70.00p 74.00p 66.50p 70.00p 34553
21/11/2017 65.00p 73.50p 65.00p 70.00p 18075
20/11/2017 65.00p 68.35p 56.80p 65.00p 34352
17/11/2017 62.50p 65.00p 60.00p 65.00p 37022
16/11/2017 62.50p 62.88p 60.00p 62.50p 6492
15/11/2017 67.50p 68.40p 60.00p 62.50p 98123
14/11/2017 75.00p 78.00p 65.00p 67.50p 69221
13/11/2017 75.00p 83.00p 70.00p 75.00p 160095
10/11/2017 70.00p 80.00p 70.00p 75.00p 243045
09/11/2017 65.00p 76.50p 60.78p 70.00p 535930
08/11/2017 57.50p 67.00p 52.20p 65.00p 301338
07/11/2017 57.50p 58.00p 50.00p 57.50p 137574
06/11/2017 57.50p 58.00p 53.00p 57.50p 71854
03/11/2017 57.50p 57.90p 55.00p 57.50p 56517
02/11/2017 57.50p 57.95p 55.00p 57.50p 17060
01/11/2017 57.50p 60.00p 55.00p 57.50p 29011
31/10/2017 60.00p 62.34p 56.00p 57.50p 116570
30/10/2017 60.00p 61.65p 58.50p 60.00p 10310
27/10/2017 62.50p 63.45p 58.50p 60.00p 37065
26/10/2017 65.00p 65.00p 60.00p 62.50p 62099
25/10/2017 67.50p 70.00p 62.53p 65.00p 42077
24/10/2017 65.00p 74.00p 61.00p 67.50p 223382
23/10/2017 60.00p 68.50p 60.00p 65.00p 185394
20/10/2017 57.50p 61.44p 52.00p 60.00p 191037
19/10/2017 60.00p 62.00p 55.00p 57.50p 81384
18/10/2017 60.00p 65.00p 58.80p 60.00p 56511
17/10/2017 65.00p 66.00p 56.65p 60.00p 111973
16/10/2017 60.00p 65.50p 56.88p 65.00p 106353
13/10/2017 55.00p 62.50p 55.00p 60.00p 92160
12/10/2017 60.00p 60.00p 52.50p 55.00p 90238
11/10/2017 55.00p 60.00p 52.50p 60.00p 165807
10/10/2017 55.00p 57.50p 55.00p 55.00p 12000
09/10/2017 52.50p 55.00p 52.50p 55.00p 55668
06/10/2017 52.50p 52.50p 52.50p 52.50p 18035
05/10/2017 55.00p 55.00p 52.50p 52.50p 6000
04/10/2017 55.00p 55.00p 55.00p 55.00p 23455
03/10/2017 55.00p 55.00p 55.00p 55.00p 199
02/10/2017 55.00p 55.00p 52.50p 55.00p 41321
29/09/2017 60.00p 60.00p 55.00p 55.00p 21306
28/09/2017 52.50p 60.00p 52.50p 60.00p 262756
27/09/2017 52.50p 52.50p 52.50p 52.50p 36277
26/09/2017 55.00p 55.00p 52.50p 52.50p 62292
25/09/2017 57.50p 57.50p 52.50p 55.00p 58883
22/09/2017 55.00p 57.50p 52.50p 57.50p 20726
21/09/2017 52.50p 55.00p 52.50p 55.00p 41304
20/09/2017 52.50p 52.50p 52.50p 52.50p 19862
19/09/2017 57.50p 57.50p 52.50p 52.50p 9348
18/09/2017 52.50p 60.00p 52.50p 57.50p 55513
15/09/2017 55.00p 55.00p 52.50p 52.50p 58362
14/09/2017 57.50p 57.50p 55.00p 55.00p 119937
13/09/2017 57.50p 57.50p 52.50p 57.50p 44193
12/09/2017 57.50p 57.50p 57.50p 57.50p 6412
11/09/2017 57.50p 57.50p 57.50p 57.50p 30720
08/09/2017 57.50p 57.50p 57.50p 57.50p 5228
07/09/2017 57.50p 60.00p 57.50p 57.50p 43285
06/09/2017 57.50p 57.50p 57.50p 57.50p 4803
05/09/2017 57.50p 60.00p 57.50p 57.50p 60200
04/09/2017 65.00p 65.00p 57.50p 57.50p 39506
01/09/2017 60.00p 67.50p 57.50p 65.00p 16604
31/08/2017 57.50p 57.50p 57.50p 57.50p 97089
30/08/2017 60.00p 60.00p 57.50p 57.50p 18449
29/08/2017 60.00p 60.00p 60.00p 60.00p 7900
25/08/2017 60.00p 60.00p 60.00p 60.00p 26924
24/08/2017 67.50p 70.00p 60.00p 60.00p 113278
23/08/2017 65.00p 65.00p 62.50p 65.00p 18751
22/08/2017 65.00p 65.00p 62.50p 65.00p 41355
21/08/2017 65.00p 65.00p 65.00p 65.00p 58830
18/08/2017 65.00p 67.50p 65.00p 65.00p 23303
17/08/2017 65.00p 67.50p 60.00p 65.00p 86497
16/08/2017 60.00p 60.00p 57.50p 60.00p 81381
15/08/2017 57.50p 60.00p 57.50p 60.00p 55566
14/08/2017 60.00p 60.00p 57.50p 57.50p 6177
11/08/2017 65.00p 65.00p 57.50p 57.50p 111369
10/08/2017 62.50p 65.00p 62.50p 65.00p 54517
09/08/2017 67.50p 70.00p 62.50p 62.50p 49856
08/08/2017 62.50p 67.50p 62.50p 67.50p 133206
07/08/2017 65.00p 65.00p 62.50p 62.50p 11089
04/08/2017 67.50p 67.50p 62.50p 65.00p 31986
03/08/2017 60.00p 67.50p 57.50p 67.50p 119941
02/08/2017 62.50p 62.50p 57.50p 60.00p 42733
01/08/2017 57.50p 62.50p 55.00p 62.50p 75085
31/07/2017 62.50p 62.50p 52.50p 55.00p 102153
28/07/2017 72.50p 72.50p 62.50p 62.50p 67319
27/07/2017 77.50p 85.00p 72.50p 72.50p 185452
26/07/2017 67.50p 82.50p 67.50p 77.50p 198205
25/07/2017 67.50p 70.00p 67.50p 67.50p 62527
24/07/2017 70.00p 72.50p 62.50p 67.50p 229099
21/07/2017 67.50p 72.50p 62.50p 70.00p 191202
20/07/2017 67.50p 72.50p 62.50p 67.50p 286526
19/07/2017 60.00p 70.00p 60.00p 67.50p 248448
18/07/2017 60.00p 60.00p 57.50p 60.00p 32403
17/07/2017 60.00p 60.00p 60.00p 60.00p 10295
14/07/2017 60.00p 60.00p 60.00p 60.00p 10141
13/07/2017 62.50p 62.50p 60.00p 60.00p 63404
12/07/2017 52.50p 62.50p 47.50p 62.50p 155743
11/07/2017 60.00p 60.00p 52.50p 52.50p 114582
10/07/2017 65.00p 65.00p 57.50p 60.00p 26570
07/07/2017 60.00p 65.00p 57.50p 62.50p 65516
06/07/2017 62.50p 62.50p 60.00p 60.00p 38698
05/07/2017 60.00p 72.50p 60.00p 62.50p 86546
04/07/2017 55.00p 60.00p 55.00p 60.00p 132226
03/07/2017 57.50p 57.50p 52.50p 55.00p 16941
30/06/2017 55.00p 60.00p 55.00p 57.50p 39209
29/06/2017 60.00p 60.00p 55.00p 55.00p 48619
28/06/2017 62.50p 62.50p 60.00p 60.00p 92541
27/06/2017 62.50p 62.50p 62.50p 62.50p 23000
26/06/2017 65.00p 65.00p 62.50p 62.50p 27897
23/06/2017 62.50p 65.00p 62.50p 65.00p 93424
22/06/2017 65.00p 67.50p 62.50p 62.50p 0
21/06/2017 67.50p 67.50p 62.50p 65.00p 0

*Close Price adjusted for both dividends and splits