Sancus Lending Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1.050 | 1.050 | 0.930 | 1.050 | 1.050 | 21,665 |
| 2023-03-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-03-29 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 173,822 |
| 2023-03-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-03-27 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 5,000 |
| 2023-03-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-03-23 | 1.100 | 1.110 | 1.000 | 1.100 | 1.100 | 38,000 |
| 2023-03-22 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 62,593 |
| 2023-03-21 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 20,000 |
| 2023-03-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-17 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 1,001,600 |
| 2023-03-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-15 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 261 |
| 2023-03-14 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 15,170 |
| 2023-03-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-10 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 23,971 |
| 2023-03-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-08 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 6,865 |
| 2023-03-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-03-03 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 12,044 |
| 2023-03-02 | 1.200 | 1.300 | 1.200 | 1.200 | 1.200 | 210,000 |
| 2023-03-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-02-28 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 48,450 |
| 2023-02-27 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 133,853 |
| 2023-02-24 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 142 |
| 2023-02-23 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 71 |
| 2023-02-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-02-21 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 71 |
| 2023-02-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-02-17 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 3,412 |
| 2023-02-16 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 225 |
| 2023-02-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-02-14 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 190,000 |
| 2023-02-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-02-10 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 6,963 |
| 2023-02-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-02-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-02-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-02-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-02-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-02-02 | 1.400 | 1.460 | 1.300 | 1.400 | 1.400 | 125,178 |
| 2023-02-01 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 820 |
| 2023-01-31 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 40,714 |
| 2023-01-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-27 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 547,009 |
| 2023-01-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-24 | 1.400 | 1.500 | 1.100 | 1.400 | 1.400 | 514,954 |
| 2023-01-23 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 62,624 |
| 2023-01-20 | 1.400 | 1.500 | 1.350 | 1.400 | 1.400 | 417,113 |
| 2023-01-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-01-16 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 1,239 |
| 2023-01-13 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 4,732 |
| 2023-01-12 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 8,798 |
| 2023-01-11 | 1.350 | 1.500 | 1.200 | 1.350 | 1.350 | 144,666 |
| 2023-01-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-01-09 | 1.350 | 1.500 | 1.350 | 1.350 | 1.350 | 914 |
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.