Sancus Lending Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1.350 | 1.550 | 1.350 | 1.350 | 1.350 | 496,382 |
| 2023-01-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-01-04 | 1.350 | 1.500 | 1.350 | 1.350 | 1.350 | 1,970,966 |
| 2023-01-03 | 1.250 | 1.500 | 1.200 | 1.350 | 1.350 | 50,224 |
| 2022-12-30 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 53,062 |
| 2022-12-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2022-12-28 | 1.500 | 1.500 | 1.412 | 1.500 | 1.500 | 33 |
| 2022-12-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-12-22 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 589,111 |
| 2022-12-21 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 131,566 |
| 2022-12-20 | 1.550 | 1.550 | 1.418 | 1.550 | 1.550 | 66 |
| 2022-12-19 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 110,000 |
| 2022-12-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-12 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 89,362 |
| 2022-12-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-06 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 1,394 |
| 2022-12-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-01 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 1,776,948 |
| 2022-11-30 | 1.600 | 1.600 | 1.567 | 1.600 | 1.600 | 195 |
| 2022-11-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-11-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-11-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-11-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-11-23 | 1.675 | 1.675 | 1.667 | 1.675 | 1.675 | 15,000 |
| 2022-11-22 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2022-11-21 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2022-11-18 | 1.675 | 1.675 | 1.650 | 1.675 | 1.675 | 10,936 |
| 2022-11-17 | 1.700 | 1.700 | 1.675 | 1.700 | 1.700 | 1,373 |
| 2022-11-16 | 1.700 | 1.720 | 1.650 | 1.700 | 1.700 | 625,578 |
| 2022-11-15 | 1.700 | 1.700 | 1.650 | 1.700 | 1.700 | 202 |
| 2022-11-14 | 1.700 | 1.700 | 1.670 | 1.700 | 1.700 | 10,000 |
| 2022-11-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-08 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 57 |
| 2022-11-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-04 | 1.700 | 1.700 | 1.680 | 1.700 | 1.700 | 20,000 |
| 2022-11-03 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 517,106 |
| 2022-11-02 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-11-01 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1,772 |
| 2022-10-31 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-10-28 | 1.725 | 1.725 | 1.700 | 1.725 | 1.725 | 275,000 |
| 2022-10-27 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1,759,208 |
| 2022-10-26 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1 |
| 2022-10-25 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-10-24 | 1.725 | 1.725 | 1.680 | 1.725 | 1.725 | 6,206 |
| 2022-10-21 | 1.725 | 1.735 | 1.725 | 1.725 | 1.725 | 659,454 |
| 2022-10-20 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-10-19 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 2,627 |
| 2022-10-18 | 1.725 | 1.725 | 1.700 | 1.725 | 1.725 | 20,000 |
| 2022-10-17 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 1,333 |
| 2022-10-14 | 1.725 | 1.725 | 1.700 | 1.725 | 1.725 | 4,665 |
| 2022-10-13 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2022-10-12 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
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.