Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Regency Mines Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 2.895 2.895 2.755 2.825 58,913
Feb 13, 2020 2.6251 2.895 2.6251 2.825 2,072,499
Feb 12, 2020 2.728 2.728 2.6352 2.65 280,818
Feb 11, 2020 2.90 2.90 2.652 2.675 7,534,005
Feb 10, 2020 3.02 3.177 2.90 2.95 5,111,043
Feb 7, 2020 2.97 3.34 2.50 3.075 12,706,969
Feb 6, 2020 2.92 2.97 2.85 2.90 997,939
Feb 5, 2020 2.9175 2.92 2.9175 3.025 180,419
Feb 4, 2020 2.85 3.18 2.85 3.075 1,589,371
Feb 3, 2020 2.65 2.85 2.65 2.775 1,609,141
Jan 31, 2020 3.00 3.00 2.85 2.775 214,999
Jan 30, 2020 2.655 3.00 2.655 2.825 2,089,083
Jan 29, 2020 2.675 2.85 2.675 2.775 333,713
Jan 28, 2020 2.76 2.76 2.675 2.825 870,655
Jan 27, 2020 2.76 2.76 2.75 2.85 133,305
Jan 24, 2020 2.76 2.99999 2.76 3.00 90,130
Jan 23, 2020 2.81 2.81 2.76 3.00 197,974
Jan 22, 2020 3.15 3.15 2.81 3.00 200,920
Jan 21, 2020 3.125 3.125 2.775 2.875 547,814
Jan 20, 2020 2.94 3.20 2.94 3.125 2,394,441
Jan 17, 2020 2.9425 2.9425 2.75 2.875 77,822
Jan 16, 2020 2.99 2.99 2.755 2.875 438,900
Jan 15, 2020 2.80 2.925 2.80 2.85 3,940,600
Jan 14, 2020 3.02 3.15 2.85 2.90 563,361
Jan 13, 2020 3.15 3.15 3.15 3.10 12,871
Jan 10, 2020 3.29 3.29 3.00 3.10 378,843
Jan 9, 2020 2.93 3.50 2.93 3.375 1,746,338
Jan 8, 2020 2.87 2.93 2.87 2.90 281,607
Jan 7, 2020 2.924 2.93 2.86 2.90 861,066
Jan 6, 2020 3.05 3.095 2.80 2.90 695,353
Jan 3, 2020 3.05 3.37 3.00 3.05 595,756
Jan 2, 2020 3.22 3.39 3.20 3.20 597,914
Jan 1, 2020 3.25 3.39 3.24 3.38 418,042
Dec 31, 2019 3.25 3.39 3.24 3.38 418,042
Dec 30, 2019 3.45 3.50 3.20 3.35 516,953
Dec 27, 2019 3.68 3.84 2.75 3.35 460,782
Dec 26, 2019 3.00 3.00 3.00 3.50 13,514
Dec 25, 2019 3.00 3.00 3.00 3.50 13,514
Dec 24, 2019 3.00 3.00 3.00 3.50 13,514
Dec 23, 2019 0.035 0.039 0.035 0.035 13,873,118
Dec 20, 2019 0.031 0.034 0.0265 0.0325 143,250,797
Dec 19, 2019 0.0344 0.04 0.0301 0.0375 61,365,320
Dec 18, 2019 0.031 0.033 0.03 0.03125 10,593,672
Dec 17, 2019 0.0315 0.035 0.0315 0.0325 1,477,250
Dec 16, 2019 0.0362 0.038 0.035 0.0375 22,514,521
Dec 13, 2019 0.04 0.045 0.0375 0.0375 49,305,544
Dec 12, 2019 0.0326 0.045 0.0326 0.0375 222,886,252
Dec 11, 2019 0.0385 0.0399 0.0315 0.0325 62,502,627
Dec 10, 2019 0.0413 0.045 0.0322 0.0375 174,144,054
Dec 9, 2019 0.038 0.0458 0.0377 0.0425 219,819,613
Showing 1 to 50 of 259