Sancus Lending Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.510	0.510	0.510	0.510	0.510	4,000
2023-09-22	0.475	0.500	0.450	0.475	0.475	1,342
2023-09-21	0.475	0.500	0.453	0.475	0.475	767,890
2023-09-20	0.525	0.600	0.450	0.475	0.475	7,198,701
2023-09-19	0.525	0.525	0.450	0.525	0.525	131,574
2023-09-18	0.525	0.545	0.490	0.525	0.525	148,451
2023-09-15	0.525	0.546	0.452	0.525	0.525	101,000
2023-09-14	0.475	0.525	0.400	0.525	0.525	630,103
2023-09-13	0.500	0.500	0.474	0.475	0.475	229,631
2023-09-12	0.525	0.525	0.525	0.525	0.525	0
2023-09-11	0.625	0.650	0.503	0.525	0.525	667,026
2023-09-08	0.625	0.700	0.625	0.625	0.625	376,027
2023-09-07	0.625	0.625	0.600	0.625	0.625	6,602
2023-09-06	0.625	0.625	0.610	0.625	0.625	70,117
2023-09-05	0.650	0.650	0.622	0.650	0.650	69,832
2023-09-04	0.725	0.750	0.650	0.650	0.650	307,838
2023-09-01	0.725	0.750	0.655	0.655	0.655	71,689
2023-08-31	0.725	0.725	0.725	0.725	0.725	0
2023-08-30	0.725	0.725	0.725	0.725	0.725	0
2023-08-29	0.725	0.740	0.725	0.725	0.725	11,017
2023-08-25	0.750	0.756	0.725	0.725	0.725	1,221
2023-08-24	0.850	0.880	0.700	0.750	0.750	223,646
2023-08-23	0.850	0.850	0.850	0.850	0.850	12,160
2023-08-22	0.850	0.850	0.850	0.850	0.850	0
2023-08-21	0.850	0.850	0.760	0.850	0.850	125
2023-08-18	0.850	0.850	0.850	0.850	0.850	0
2023-08-17	0.850	0.900	0.756	0.850	0.850	414,052
2023-08-16	0.850	0.900	0.755	0.850	0.850	41,765
2023-08-15	0.850	0.850	0.850	0.850	0.850	0
2023-08-14	0.850	0.850	0.703	0.850	0.850	93,378
2023-08-11	0.850	0.990	0.703	0.850	0.850	31,105
2023-08-10	0.850	0.850	0.790	0.850	0.850	197,155
2023-08-09	0.850	0.992	0.703	0.850	0.850	25,858
2023-08-08	0.850	0.850	0.800	0.850	0.850	7,000
2023-08-07	0.850	0.992	0.703	0.850	0.850	13,610
2023-08-04	0.850	1.000	0.820	0.850	0.850	1,112,412
2023-08-03	0.815	0.950	0.815	0.850	0.850	1,092,908
2023-08-02	0.700	0.800	0.600	0.750	0.750	445,489
2023-08-01	0.700	0.765	0.700	0.700	0.700	13,255
2023-07-31	0.700	0.765	0.602	0.700	0.700	11,867
2023-07-28	0.700	0.765	0.636	0.700	0.700	31,900
2023-07-27	0.700	0.800	0.600	0.635	0.635	14,811
2023-07-26	0.700	0.805	0.600	0.700	0.700	45,772
2023-07-25	0.750	0.800	0.600	0.800	0.800	71,512
2023-07-24	0.750	0.750	0.635	0.750	0.750	60,000
2023-07-21	0.700	0.800	0.635	0.700	0.700	52,650
2023-07-20	0.700	0.800	0.600	0.700	0.700	20,292
2023-07-19	0.700	0.800	0.606	0.700	0.700	149,112
2023-07-18	0.740	0.780	0.740	0.740	0.740	48,137
2023-07-17	0.800	0.800	0.620	0.675	0.675	129,506
2023-07-14	0.800	0.900	0.700	0.800	0.800	27,738
2023-07-13	0.800	0.800	0.700	0.800	0.800	122,909
2023-07-12	0.800	0.800	0.710	0.800	0.800	239,483
2023-07-11	0.800	0.800	0.700	0.800	0.800	18,685
2023-07-10	0.800	0.800	0.710	0.800	0.800	60,474
2023-07-07	0.750	0.800	0.720	0.800	0.800	41,136
2023-07-06	0.750	0.777	0.750	0.750	0.750	73,540
2023-07-05	0.655	0.790	0.655	0.700	0.700	911,962
2023-07-04	0.700	0.700	0.600	0.650	0.650	415,833
2023-07-03	0.750	0.770	0.700	0.750	0.750	28,640

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.