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
Oct 17, 2019 0.04 0.04 0.04 0.05 78,079
Oct 16, 2019 0.04 0.05 0.04 0.05 550,000
Oct 15, 2019 0.05 0.05 0.05 0.05 92,146,808
Oct 14, 2019 0.04 0.00 0.00 0.05 0
Oct 11, 2019 0.04 0.05 0.04 0.05 6,200,000
Oct 10, 2019 0.04 0.05 0.04 0.05 9,690,000
Oct 9, 2019 0.05 0.05 0.05 0.05 25,795,906
Oct 8, 2019 0.05 0.05 0.04 0.05 1,404,718
Oct 7, 2019 0.05 0.05 0.05 0.05 73,536
Oct 4, 2019 0.00 0.00 0.00 0.05 0
Oct 3, 2019 0.06 0.07 0.05 0.05 14,274,544
Oct 2, 2019 0.00 0.00 0.00 0.06 0
Oct 1, 2019 0.06 0.06 0.06 0.06 911,898
Sep 30, 2019 0.07 0.07 0.06 0.06 6,159,870
Sep 27, 2019 0.06 0.06 0.06 0.06 2,517,450
Sep 26, 2019 0.05 0.07 0.05 0.06 18,715,802
Sep 25, 2019 0.04 0.04 0.04 0.05 37,303
Sep 24, 2019 0.05 0.05 0.04 0.05 11,318,143
Sep 23, 2019 0.05 0.06 0.05 0.06 15,537,745
Sep 20, 2019 0.06 0.06 0.05 0.06 8,003,534
Sep 19, 2019 0.00 0.00 0.00 0.06 0
Sep 18, 2019 0.05 0.06 0.05 0.06 304,813
Sep 17, 2019 0.00 0.00 0.00 0.06 0
Sep 16, 2019 0.05 0.05 0.05 0.06 19,987
Sep 13, 2019 0.05 0.05 0.05 0.06 1,000,417
Sep 12, 2019 0.07 0.08 0.05 0.06 23,835,676
Sep 11, 2019 0.06 0.07 0.06 0.06 2,295,742
Sep 10, 2019 0.06 0.06 0.06 0.06 7,813
Sep 9, 2019 0.06 0.06 0.06 0.06 452,753
Sep 6, 2019 0.06 0.06 0.06 0.06 454,718
Sep 5, 2019 0.06 0.06 0.06 0.06 3,623
Sep 4, 2019 0.07 0.07 0.06 0.06 4,058,963
Sep 3, 2019 0.06 0.07 0.06 0.06 20,032,412
Sep 2, 2019 0.05 0.07 0.05 0.06 33,561,962
Aug 30, 2019 0.04 0.05 0.04 0.05 600,100
Aug 29, 2019 0.04 0.04 0.04 0.05 31,502
Aug 28, 2019 0.05 0.05 0.05 0.05 850,158
Aug 27, 2019 0.00 0.00 0.00 0.05 0
Aug 26, 2019 0.04 0.00 0.00 0.05 0
Aug 22, 2019 0.05 0.05 0.05 0.05 50,000
Aug 21, 2019 0.05 0.05 0.05 0.05 11,068
Aug 20, 2019 0.05 0.05 0.05 0.05 20
Aug 19, 2019 0.05 0.05 0.05 0.05 55,712
Aug 16, 2019 0.00 0.00 0.00 0.05 0
Aug 15, 2019 0.05 0.05 0.04 0.05 1,066,512
Aug 14, 2019 0.04 0.05 0.04 0.05 1,037,462
Aug 13, 2019 0.00 0.00 0.00 0.05 0
Aug 12, 2019 0.05 0.05 0.05 0.05 103,466
Aug 9, 2019 0.04 0.04 0.04 0.05 250
Aug 8, 2019 0.05 0.05 0.04 0.05 302,500
Showing 1 to 50 of 261