Regency Mines (RGM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/09/2016 42.50p 43.00p 40.50p 42.50p 79966
01/09/2016 45.00p 45.00p 40.51p 42.50p 19682
31/08/2016 45.00p 45.00p 40.51p 45.00p 14656
30/08/2016 42.50p 45.00p 40.01p 45.00p 66291
26/08/2016 42.50p 42.50p 40.00p 42.50p 1735
25/08/2016 42.50p 42.50p 39.69p 42.50p 7808
24/08/2016 42.50p 42.50p 40.40p 42.50p 324
23/08/2016 42.50p 43.25p 42.50p 42.50p 1046
22/08/2016 42.50p 43.24p 42.50p 42.50p 759
19/08/2016 42.50p 45.00p 39.24p 42.50p 13250
18/08/2016 42.50p 42.50p 41.99p 42.50p 558
17/08/2016 42.50p 42.50p 41.99p 42.50p 2000
16/08/2016 42.50p 42.50p 40.00p 42.50p 3403
15/08/2016 42.50p 42.50p 40.06p 42.50p 15467
12/08/2016 42.50p 42.50p 40.40p 42.50p 6830
11/08/2016 40.00p 45.00p 40.00p 42.50p 25117
10/08/2016 37.50p 40.00p 37.00p 40.00p 15730
09/08/2016 37.50p 37.50p 36.65p 37.50p 832
08/08/2016 37.50p 40.00p 35.10p 37.50p 33747
05/08/2016 37.50p 37.50p 35.10p 37.50p 1000
04/08/2016 37.50p 37.50p 35.01p 37.50p 5864
03/08/2016 35.00p 37.50p 35.00p 37.50p 335
02/08/2016 37.50p 37.50p 37.50p 37.50p 0
01/08/2016 37.50p 38.74p 35.50p 37.50p 892
29/07/2016 37.50p 38.75p 35.50p 37.50p 5223
28/07/2016 37.50p 37.50p 35.00p 37.50p 6043
27/07/2016 37.50p 38.24p 35.22p 37.50p 4398
26/07/2016 37.50p 37.50p 36.70p 37.50p 2000
25/07/2016 35.00p 37.50p 35.00p 37.50p 14165
22/07/2016 37.50p 37.50p 35.00p 35.00p 1425
21/07/2016 37.50p 37.50p 35.00p 37.50p 6465
20/07/2016 37.50p 37.50p 35.55p 37.50p 261
19/07/2016 37.50p 38.00p 35.26p 37.50p 12465
18/07/2016 35.00p 35.00p 35.00p 35.00p 252
15/07/2016 37.50p 37.50p 32.60p 35.00p 22522
14/07/2016 35.00p 38.00p 33.30p 35.00p 2941
13/07/2016 32.50p 38.49p 32.50p 35.00p 10600
12/07/2016 32.50p 32.52p 32.50p 32.50p 15
11/07/2016 35.00p 35.00p 32.50p 32.50p 70
08/07/2016 32.50p 35.70p 32.50p 35.00p 10181
07/07/2016 35.00p 35.00p 32.50p 32.50p 32754
06/07/2016 35.00p 35.70p 35.00p 35.00p 700
05/07/2016 35.00p 35.00p 32.51p 35.00p 1059
04/07/2016 35.00p 35.00p 30.00p 35.00p 1468
01/07/2016 35.00p 35.00p 35.00p 35.00p 0
30/06/2016 37.50p 37.50p 35.00p 35.00p 1528
29/06/2016 37.50p 39.20p 36.50p 37.50p 14221
28/06/2016 37.50p 37.50p 36.51p 37.50p 5005
27/06/2016 37.50p 39.40p 36.51p 37.50p 274
24/06/2016 35.00p 39.40p 35.00p 37.50p 801
23/06/2016 42.50p 42.50p 40.60p 42.50p 6970
22/06/2016 42.50p 42.61p 41.51p 42.50p 40266
21/06/2016 47.50p 47.50p 42.50p 42.50p 13768
20/06/2016 37.50p 45.00p 37.50p 42.50p 49720
17/06/2016 42.50p 42.50p 35.00p 37.50p 60572
16/06/2016 37.50p 45.00p 35.00p 42.50p 86635
15/06/2016 32.50p 37.50p 32.50p 35.00p 26168
14/06/2016 35.00p 35.00p 32.50p 32.50p 30021
13/06/2016 37.50p 37.50p 35.01p 37.50p 3724
10/06/2016 37.50p 37.50p 36.00p 37.50p 291
09/06/2016 37.50p 38.40p 36.10p 37.50p 2020
08/06/2016 37.50p 37.50p 36.10p 37.50p 3200
07/06/2016 37.50p 38.40p 37.50p 37.50p 101
06/06/2016 37.50p 37.50p 36.01p 37.50p 268
03/06/2016 37.50p 37.50p 37.50p 37.50p 0
02/06/2016 37.50p 37.55p 37.50p 37.50p 5000
01/06/2016 37.50p 37.50p 37.50p 37.50p 0
31/05/2016 37.50p 37.55p 37.50p 37.50p 2585
27/05/2016 37.50p 38.90p 37.50p 37.50p 15838
26/05/2016 40.00p 40.00p 37.50p 37.50p 9971
25/05/2016 40.00p 40.00p 38.71p 40.00p 0
24/05/2016 37.50p 40.75p 37.50p 40.00p 8297
23/05/2016 37.50p 38.50p 37.50p 37.50p 17686
20/05/2016 40.00p 40.00p 37.50p 37.50p 14953
19/05/2016 37.50p 42.49p 37.50p 40.00p 30942
18/05/2016 37.50p 41.95p 37.50p 37.50p 27607
17/05/2016 37.50p 40.00p 37.50p 37.50p 50031
16/05/2016 40.00p 40.00p 36.50p 37.50p 12496
13/05/2016 37.50p 40.00p 36.31p 40.00p 8129
12/05/2016 42.50p 42.50p 37.00p 37.50p 1319
11/05/2016 42.50p 42.50p 38.01p 42.50p 4429
10/05/2016 42.50p 42.50p 40.10p 42.50p 5466
09/05/2016 42.50p 49.99p 40.00p 42.50p 33226
06/05/2016 40.00p 41.99p 38.01p 40.00p 14147
05/05/2016 40.00p 42.45p 38.01p 40.00p 985
04/05/2016 40.00p 40.00p 35.00p 40.00p 0
03/05/2016 40.00p 43.49p 35.00p 35.00p 11988
29/04/2016 40.00p 43.45p 38.01p 40.00p 13053
28/04/2016 40.00p 40.00p 37.51p 40.00p 16779
27/04/2016 40.00p 43.40p 39.11p 40.00p 25295
26/04/2016 42.50p 44.47p 37.11p 40.00p 32067
25/04/2016 42.50p 43.19p 42.50p 42.50p 1592
22/04/2016 42.50p 43.25p 41.65p 42.50p 3717
21/04/2016 42.50p 44.49p 42.45p 42.50p 17913
20/04/2016 42.50p 44.00p 37.51p 42.50p 38708
19/04/2016 45.00p 45.00p 40.00p 42.50p 6491
18/04/2016 47.50p 47.50p 45.00p 45.00p 10159
15/04/2016 47.50p 47.50p 45.06p 47.50p 981
14/04/2016 47.50p 49.40p 45.06p 47.50p 13758
13/04/2016 47.50p 49.99p 41.50p 47.50p 54424
12/04/2016 47.50p 47.50p 41.50p 47.50p 67586
11/04/2016 42.50p 50.00p 42.44p 47.50p 67790
08/04/2016 40.00p 42.50p 38.31p 42.50p 19829
07/04/2016 42.50p 42.50p 38.25p 40.00p 12554
06/04/2016 40.00p 43.00p 38.00p 42.50p 7987
05/04/2016 42.50p 42.50p 37.50p 37.50p 17308
04/04/2016 42.50p 45.00p 40.00p 42.50p 15930
01/04/2016 42.50p 44.00p 40.00p 42.50p 65136
31/03/2016 42.50p 42.50p 40.00p 42.50p 2174
30/03/2016 45.00p 45.00p 40.30p 42.50p 36073
29/03/2016 47.50p 49.50p 43.40p 45.00p 32906
24/03/2016 42.50p 49.25p 42.00p 47.50p 36956
23/03/2016 45.00p 45.98p 40.00p 42.50p 70122
22/03/2016 47.50p 49.74p 45.00p 45.00p 55106
21/03/2016 52.50p 56.50p 46.10p 47.50p 43898
18/03/2016 55.00p 55.80p 50.10p 52.50p 38575
17/03/2016 55.00p 57.00p 52.10p 55.00p 18075
16/03/2016 55.00p 58.00p 53.50p 55.00p 48324
15/03/2016 55.00p 60.00p 53.50p 55.00p 17924
14/03/2016 60.00p 61.70p 55.00p 55.00p 12828
11/03/2016 65.00p 65.00p 56.73p 57.50p 125586
10/03/2016 85.00p 85.00p 60.00p 65.00p 117157
09/03/2016 82.50p 89.10p 75.00p 85.00p 33646
08/03/2016 77.50p 79.00p 76.10p 77.50p 6000
07/03/2016 75.00p 78.00p 75.00p 77.50p 1844
04/03/2016 75.00p 78.50p 72.75p 75.00p 5472
03/03/2016 77.50p 78.80p 70.50p 75.00p 7020
02/03/2016 97.50p 97.50p 75.00p 77.50p 25122
01/03/2016 105.00p 120.00p 87.60p 90.00p 41969
29/02/2016 92.50p 93.75p 76.50p 85.00p 100599
26/02/2016 100.00p 102.00p 86.00p 92.50p 45779
25/02/2016 90.00p 104.00p 90.00p 100.00p 91645
24/02/2016 112.50p 123.40p 86.01p 90.00p 90785
23/02/2016 62.50p 126.50p 62.50p 110.00p 496012
22/02/2016 35.00p 64.00p 34.40p 62.50p 248893
19/02/2016 32.50p 32.50p 32.50p 32.50p 0
18/02/2016 32.50p 32.50p 30.55p 32.50p 3136
17/02/2016 34.00p 34.00p 30.50p 32.50p 2733
16/02/2016 34.00p 34.00p 34.00p 34.00p 0
15/02/2016 36.50p 36.50p 34.00p 34.00p 2735
12/02/2016 36.50p 36.50p 36.50p 36.50p 0
11/02/2016 37.50p 37.50p 35.00p 36.50p 2566
10/02/2016 37.50p 37.50p 35.50p 37.50p 65
09/02/2016 37.50p 37.50p 35.00p 37.50p 18125
08/02/2016 37.50p 37.50p 33.00p 37.50p 7531
05/02/2016 37.50p 40.00p 35.00p 37.50p 739
04/02/2016 37.50p 37.50p 35.50p 37.50p 1500
03/02/2016 40.00p 40.00p 35.50p 37.50p 2936
02/02/2016 40.00p 40.00p 40.00p 40.00p 0
01/02/2016 40.00p 40.00p 40.00p 40.00p 0
29/01/2016 40.00p 40.00p 40.00p 40.00p 0
28/01/2016 40.00p 40.00p 36.00p 40.00p 306
27/01/2016 37.50p 44.00p 37.50p 40.00p 4898
26/01/2016 37.50p 40.00p 37.50p 37.50p 0
25/01/2016 42.50p 42.50p 40.00p 40.00p 2600
22/01/2016 42.50p 42.50p 42.50p 42.50p 0
21/01/2016 42.50p 42.88p 40.00p 42.50p 32
20/01/2016 42.50p 42.50p 40.00p 42.50p 258
19/01/2016 47.50p 47.50p 45.00p 45.00p 687
18/01/2016 47.50p 47.50p 45.00p 47.50p 749
15/01/2016 50.00p 50.00p 45.00p 47.50p 610
14/01/2016 50.00p 50.00p 47.44p 50.00p 48
13/01/2016 50.00p 50.00p 45.00p 50.00p 434
12/01/2016 50.00p 50.00p 45.00p 50.00p 2839
11/01/2016 50.00p 50.00p 50.00p 50.00p 0
08/01/2016 50.00p 50.00p 45.00p 50.00p 2242
07/01/2016 52.50p 52.50p 50.00p 50.00p 1684
06/01/2016 55.00p 55.00p 50.00p 52.50p 1500
05/01/2016 55.00p 57.80p 51.50p 55.00p 128
04/01/2016 55.00p 58.00p 54.40p 55.00p 1165
31/12/2015 52.50p 55.00p 52.50p 55.00p 1000
30/12/2015 70.00p 70.00p 50.00p 52.50p 24685
29/12/2015 35.00p 89.00p 35.00p 70.00p 84087
24/12/2015 25.00p 35.00p 25.00p 35.00p 3750
23/12/2015 40.00p 40.00p 24.00p 30.00p 2399
22/12/2015 40.00p 40.00p 36.80p 40.00p 1500
21/12/2015 40.00p 40.00p 32.40p 40.00p 3802
18/12/2015 40.00p 40.00p 35.40p 40.00p 574
17/12/2015 40.00p 40.00p 40.00p 40.00p 0
16/12/2015 40.00p 40.00p 40.00p 40.00p 0
15/12/2015 40.00p 52.00p 40.00p 40.00p 140
14/12/2015 45.00p 49.40p 40.00p 40.00p 3993
11/12/2015 45.00p 45.00p 36.40p 45.00p 252
10/12/2015 45.00p 45.00p 35.60p 45.00p 6
09/12/2015 45.00p 45.00p 35.00p 45.00p 500
08/12/2015 50.00p 57.00p 30.00p 45.00p 8471
07/12/2015 50.00p 50.00p 43.00p 50.00p 1515
04/12/2015 50.00p 50.00p 43.00p 50.00p 2036
03/12/2015 50.00p 50.00p 44.40p 50.00p 27
02/12/2015 50.00p 55.60p 44.40p 50.00p 593
01/12/2015 50.00p 50.00p 43.20p 50.00p 1752
30/11/2015 50.00p 51.20p 50.00p 50.00p 457
27/11/2015 50.00p 58.60p 48.40p 50.00p 759
26/11/2015 50.00p 60.00p 48.40p 50.00p 2733
25/11/2015 40.00p 49.00p 38.20p 45.00p 6740
24/11/2015 50.00p 50.00p 37.20p 40.00p 785
23/11/2015 50.00p 50.00p 35.00p 50.00p 8660
20/11/2015 50.00p 52.00p 41.60p 50.00p 2820
19/11/2015 50.00p 60.00p 41.20p 50.00p 1041
18/11/2015 50.00p 52.80p 50.00p 50.00p 412

*Close Price adjusted for both dividends and splits