Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/06/2017 72.50p 72.50p 67.50p 67.50p 0
19/06/2017 72.50p 72.50p 72.50p 72.50p 0
16/06/2017 70.00p 75.00p 67.51p 72.50p 65639
15/06/2017 67.50p 78.40p 66.99p 70.00p 132292
14/06/2017 67.50p 67.50p 65.00p 67.50p 44703
13/06/2017 67.50p 69.45p 65.30p 67.50p 62001
12/06/2017 72.50p 72.50p 65.00p 67.50p 47945
09/06/2017 72.50p 72.50p 67.00p 72.50p 8501
08/06/2017 72.50p 72.50p 65.00p 72.50p 112637
07/06/2017 72.50p 73.98p 70.00p 72.50p 33291
06/06/2017 77.50p 77.58p 70.51p 72.50p 83816
05/06/2017 82.50p 83.95p 76.50p 77.50p 103569
02/06/2017 82.50p 85.60p 80.83p 82.50p 161709
01/06/2017 85.00p 87.99p 81.50p 82.50p 109590
31/05/2017 87.50p 92.50p 85.00p 85.00p 106258
30/05/2017 82.50p 90.00p 82.50p 87.50p 75767
26/05/2017 85.00p 89.50p 80.01p 82.50p 99334
25/05/2017 85.00p 88.50p 82.01p 85.00p 19738
24/05/2017 87.50p 87.50p 80.26p 85.00p 114634
23/05/2017 87.50p 91.50p 86.26p 87.50p 64168
22/05/2017 90.00p 93.49p 86.50p 87.50p 71286
19/05/2017 90.00p 91.99p 85.00p 90.00p 69274
18/05/2017 97.50p 97.50p 88.15p 90.00p 106704
17/05/2017 102.50p 102.50p 95.00p 97.50p 63957
16/05/2017 105.00p 110.00p 100.00p 102.50p 32652
15/05/2017 105.00p 109.00p 102.51p 105.00p 72075
12/05/2017 95.00p 105.00p 92.75p 105.00p 55491
11/05/2017 100.00p 102.39p 93.77p 95.00p 41886
10/05/2017 100.00p 102.44p 98.00p 100.00p 32215
09/05/2017 100.00p 104.90p 95.00p 100.00p 51556
08/05/2017 92.50p 105.00p 91.10p 100.00p 193278
05/05/2017 95.00p 100.00p 91.30p 92.50p 137721
04/05/2017 92.50p 100.00p 90.01p 95.00p 41924
03/05/2017 90.00p 100.00p 86.00p 92.50p 181654
02/05/2017 87.50p 89.99p 82.00p 87.50p 75938
28/04/2017 92.50p 92.50p 86.00p 87.50p 36787
27/04/2017 92.50p 93.88p 90.00p 92.50p 13927
26/04/2017 95.00p 97.50p 90.00p 92.50p 69776
25/04/2017 92.50p 99.49p 92.50p 95.00p 46137
24/04/2017 95.00p 97.50p 91.91p 92.50p 58143
21/04/2017 97.50p 97.50p 95.00p 95.00p 61084
20/04/2017 102.50p 109.90p 96.00p 97.50p 99681
19/04/2017 97.50p 97.65p 95.00p 97.50p 19774
18/04/2017 102.50p 102.50p 92.01p 97.50p 97288
13/04/2017 92.50p 102.50p 90.55p 102.50p 154539
12/04/2017 102.50p 102.50p 86.50p 92.50p 241352
11/04/2017 102.50p 105.00p 95.00p 100.00p 64689
10/04/2017 102.50p 106.50p 97.50p 100.00p 129710
07/04/2017 117.50p 118.49p 100.00p 102.50p 291047
06/04/2017 117.50p 118.94p 106.50p 112.50p 259917
05/04/2017 127.50p 133.75p 112.55p 117.50p 147350
04/04/2017 107.50p 128.25p 105.51p 120.00p 151700
03/04/2017 105.00p 118.99p 104.55p 110.00p 119543
31/03/2017 100.00p 107.11p 100.00p 105.00p 6469
30/03/2017 95.00p 105.00p 95.00p 100.00p 101811
29/03/2017 97.50p 104.40p 95.00p 95.00p 85130
28/03/2017 95.00p 103.00p 94.70p 97.50p 82197
27/03/2017 97.50p 99.00p 91.00p 92.50p 89271
24/03/2017 102.50p 104.00p 95.00p 97.50p 100833
23/03/2017 97.50p 107.40p 95.01p 102.50p 77223
22/03/2017 107.50p 108.20p 100.00p 102.50p 85466
21/03/2017 107.50p 110.00p 105.10p 107.50p 51333
20/03/2017 112.50p 123.49p 105.00p 107.50p 157197
17/03/2017 97.50p 114.99p 95.75p 110.00p 40176
16/03/2017 120.00p 120.00p 93.00p 97.50p 99641
15/03/2017 90.00p 111.50p 89.00p 105.00p 192071
14/03/2017 87.50p 98.75p 87.50p 90.00p 90868
13/03/2017 87.50p 90.00p 87.00p 87.50p 23216
10/03/2017 92.50p 94.50p 85.00p 87.50p 47207
09/03/2017 77.50p 95.00p 75.01p 92.50p 114212
08/03/2017 80.00p 80.00p 75.26p 77.50p 33421
07/03/2017 82.50p 83.00p 76.15p 80.00p 91661
06/03/2017 82.50p 89.99p 81.77p 82.50p 104863
03/03/2017 87.50p 90.00p 82.50p 82.50p 69931
02/03/2017 97.50p 103.00p 86.50p 87.50p 161677
01/03/2017 87.50p 98.99p 85.80p 97.50p 92906
28/02/2017 85.00p 101.50p 83.51p 87.50p 249757
27/02/2017 60.00p 84.40p 60.00p 82.50p 559418
24/02/2017 62.50p 62.50p 55.00p 60.00p 57536
23/02/2017 62.50p 65.00p 60.00p 62.50p 88547
22/02/2017 60.00p 64.50p 57.50p 62.50p 137408
21/02/2017 57.50p 62.50p 56.50p 60.00p 35374
20/02/2017 55.00p 59.85p 55.00p 57.50p 66074
17/02/2017 57.50p 57.50p 53.00p 55.00p 31956
16/02/2017 57.50p 58.75p 52.20p 57.50p 87043
15/02/2017 52.50p 59.96p 52.50p 57.50p 23790
14/02/2017 55.00p 55.00p 52.01p 52.50p 31062
13/02/2017 55.00p 59.50p 53.50p 55.00p 48142
10/02/2017 55.00p 59.99p 53.75p 55.00p 26997
09/02/2017 52.50p 61.99p 50.06p 55.00p 163945
08/02/2017 52.50p 53.50p 50.50p 52.50p 6444
07/02/2017 60.00p 60.00p 50.01p 52.50p 47895
06/02/2017 55.00p 59.00p 50.06p 55.00p 112796
03/02/2017 52.50p 54.00p 46.25p 52.50p 185425
02/02/2017 52.50p 53.15p 50.00p 52.50p 67213
01/02/2017 52.50p 53.99p 46.15p 52.50p 64640
31/01/2017 52.50p 58.99p 50.00p 52.50p 176704
30/01/2017 42.50p 55.00p 41.94p 52.50p 430425
27/01/2017 40.00p 42.55p 40.00p 42.50p 26352
26/01/2017 42.50p 45.00p 37.81p 40.00p 95347
25/01/2017 42.50p 42.50p 36.50p 42.50p 76100
24/01/2017 40.00p 42.99p 40.00p 42.50p 52019
23/01/2017 42.50p 42.99p 38.01p 40.00p 67557
20/01/2017 42.50p 42.50p 40.99p 42.50p 206
19/01/2017 37.50p 42.50p 37.50p 42.50p 26857
18/01/2017 42.50p 42.50p 36.51p 37.50p 51385
17/01/2017 42.50p 42.75p 38.00p 42.50p 8392
16/01/2017 42.50p 43.30p 41.35p 42.50p 12145
13/01/2017 42.50p 43.39p 40.01p 42.50p 7187
12/01/2017 42.50p 42.50p 41.50p 42.50p 133
11/01/2017 42.50p 44.45p 42.50p 42.50p 24011
10/01/2017 42.50p 50.00p 42.01p 42.50p 41355
09/01/2017 42.50p 42.50p 42.50p 42.50p 800
06/01/2017 40.00p 42.50p 38.61p 42.50p 68497
05/01/2017 40.00p 42.15p 38.60p 40.00p 2324
04/01/2017 40.00p 42.20p 38.50p 40.00p 427
03/01/2017 40.00p 42.19p 38.00p 40.00p 13180
30/12/2016 40.00p 40.00p 40.00p 40.00p 0
29/12/2016 42.50p 42.50p 40.00p 40.00p 12983
28/12/2016 42.50p 42.50p 39.80p 42.50p 28490
23/12/2016 42.50p 42.50p 38.68p 42.50p 41137
22/12/2016 42.50p 45.00p 40.00p 42.50p 67194
21/12/2016 42.50p 43.99p 40.01p 42.50p 50890
20/12/2016 42.50p 44.70p 41.01p 42.50p 50904
19/12/2016 47.50p 47.50p 42.50p 45.00p 45917
16/12/2016 47.50p 47.50p 45.10p 47.50p 430
15/12/2016 47.50p 47.70p 45.10p 47.50p 4558
14/12/2016 47.50p 47.50p 45.00p 47.50p 10514
13/12/2016 47.50p 50.00p 45.00p 47.50p 56517
12/12/2016 47.50p 48.88p 46.75p 47.50p 12381
09/12/2016 50.00p 53.40p 45.01p 47.50p 28168
08/12/2016 50.00p 53.99p 46.34p 50.00p 40824
07/12/2016 52.50p 52.50p 50.00p 50.00p 2969
06/12/2016 52.50p 52.50p 52.20p 52.50p 108
05/12/2016 55.00p 55.00p 51.01p 52.50p 25422
02/12/2016 55.00p 57.45p 52.20p 55.00p 7125
01/12/2016 52.50p 55.75p 51.50p 55.00p 31039
30/11/2016 52.50p 54.74p 52.50p 52.50p 6690
29/11/2016 52.50p 54.74p 52.50p 52.50p 740
28/11/2016 52.50p 54.49p 52.50p 52.50p 1937
25/11/2016 50.00p 59.49p 50.00p 52.50p 167698
24/11/2016 47.50p 48.25p 47.50p 47.50p 131
23/11/2016 50.00p 50.00p 47.10p 47.50p 17798
22/11/2016 50.00p 55.00p 48.00p 50.00p 34125
21/11/2016 50.00p 51.47p 47.65p 50.00p 7379
18/11/2016 50.00p 52.99p 46.00p 50.00p 38366
17/11/2016 52.50p 52.50p 48.00p 50.00p 5823
16/11/2016 52.50p 52.50p 50.00p 52.50p 7532
15/11/2016 50.00p 55.00p 50.00p 52.50p 27115
14/11/2016 52.50p 55.00p 50.00p 50.00p 34488
11/11/2016 50.00p 54.00p 48.01p 52.50p 22002
10/11/2016 50.00p 58.49p 46.50p 50.00p 72361
09/11/2016 45.00p 51.45p 43.21p 50.00p 54915
08/11/2016 45.00p 45.00p 42.55p 45.00p 11988
07/11/2016 45.00p 45.00p 42.32p 45.00p 70088
04/11/2016 45.00p 47.99p 43.01p 45.00p 50066
03/11/2016 47.50p 50.00p 45.00p 45.00p 19807
02/11/2016 47.50p 50.00p 45.00p 47.50p 27674
01/11/2016 47.50p 50.00p 47.50p 47.50p 10007
31/10/2016 52.50p 55.00p 46.45p 47.50p 59558
28/10/2016 52.50p 52.50p 50.01p 52.50p 6731
27/10/2016 52.50p 52.99p 50.00p 52.50p 10192
26/10/2016 52.50p 52.99p 47.51p 52.50p 40985
25/10/2016 52.50p 53.75p 51.76p 52.50p 9607
24/10/2016 57.50p 57.50p 51.00p 52.50p 4887
21/10/2016 57.50p 57.50p 55.00p 57.50p 5500
20/10/2016 57.50p 59.99p 55.01p 57.50p 29568
19/10/2016 57.50p 61.99p 56.25p 57.50p 102786
18/10/2016 52.50p 58.50p 51.00p 57.50p 89548
17/10/2016 57.50p 58.74p 51.00p 52.50p 44329
14/10/2016 50.00p 52.50p 48.00p 52.50p 45304
13/10/2016 52.50p 55.00p 50.00p 50.00p 27665
12/10/2016 50.00p 54.75p 50.00p 52.50p 48671
11/10/2016 52.50p 52.99p 47.00p 50.00p 34241
10/10/2016 50.00p 52.50p 46.81p 52.50p 45975
07/10/2016 55.00p 55.00p 47.51p 50.00p 84382
06/10/2016 47.50p 58.17p 47.50p 55.00p 85759
05/10/2016 50.00p 53.49p 47.50p 47.50p 74072
04/10/2016 42.50p 55.00p 42.50p 50.00p 144176
03/10/2016 42.50p 47.99p 42.50p 42.50p 67563
30/09/2016 47.50p 47.50p 41.50p 42.50p 193895
29/09/2016 47.50p 47.50p 45.00p 47.50p 11283
28/09/2016 47.50p 48.00p 45.00p 47.50p 120919
27/09/2016 47.50p 49.00p 45.01p 47.50p 32085
26/09/2016 47.50p 49.00p 45.20p 47.50p 24861
23/09/2016 47.50p 48.50p 45.50p 47.50p 3021
22/09/2016 47.50p 48.49p 45.01p 47.50p 5465
21/09/2016 47.50p 48.70p 45.01p 47.50p 6928
20/09/2016 47.50p 49.40p 45.20p 47.50p 17694
19/09/2016 47.50p 49.75p 45.00p 47.50p 65814
16/09/2016 47.50p 50.00p 46.51p 47.50p 94893
15/09/2016 47.50p 49.50p 45.51p 47.50p 4033
14/09/2016 47.50p 49.50p 45.25p 47.50p 6094
13/09/2016 50.00p 50.00p 45.51p 47.50p 41085
12/09/2016 55.00p 55.00p 50.00p 50.00p 27359
09/09/2016 55.00p 60.00p 52.50p 55.00p 32306
08/09/2016 57.50p 57.50p 52.01p 55.00p 52566
07/09/2016 57.50p 59.99p 52.65p 57.50p 124485
06/09/2016 47.50p 59.99p 45.51p 57.50p 176092
05/09/2016 42.50p 55.00p 40.50p 47.50p 136971

*Close Price adjusted for both dividends and splits