Sancus Lending Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 2.000 | 2.300 | 1.900 | 2.000 | 2.000 | 13,000 |
| 2022-07-15 | 2.000 | 2.300 | 1.810 | 2.000 | 2.000 | 15,582 |
| 2022-07-14 | 2.000 | 2.300 | 2.000 | 2.000 | 2.000 | 800 |
| 2022-07-13 | 2.000 | 2.300 | 1.810 | 2.000 | 2.000 | 7,109 |
| 2022-07-12 | 2.000 | 2.300 | 2.000 | 2.000 | 2.000 | 50 |
| 2022-07-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-07-08 | 2.000 | 2.005 | 2.000 | 2.000 | 2.000 | 1,011,764 |
| 2022-07-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 40,633 |
| 2022-07-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-07-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-07-04 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 300 |
| 2022-07-01 | 1.950 | 1.950 | 1.600 | 1.950 | 1.950 | 200 |
| 2022-06-30 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 11,653 |
| 2022-06-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-27 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 15,351 |
| 2022-06-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-17 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 9,009 |
| 2022-06-16 | 1.950 | 2.220 | 1.950 | 1.950 | 1.950 | 10,045 |
| 2022-06-15 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 18,525 |
| 2022-06-14 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 4,385 |
| 2022-06-13 | 1.950 | 1.950 | 1.810 | 1.950 | 1.950 | 225 |
| 2022-06-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-09 | 1.950 | 2.220 | 1.950 | 1.950 | 1.950 | 1,485 |
| 2022-06-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-07 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 705,664 |
| 2022-06-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-06-01 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-05-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-05-30 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-05-27 | 1.950 | 2.220 | 1.950 | 1.950 | 1.950 | 658 |
| 2022-05-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-05-25 | 1.950 | 1.950 | 1.800 | 1.950 | 1.950 | 12,270 |
| 2022-05-24 | 1.950 | 2.220 | 1.950 | 1.950 | 1.950 | 4,236 |
| 2022-05-23 | 1.950 | 2.220 | 1.700 | 1.950 | 1.950 | 21,511 |
| 2022-05-20 | 1.950 | 2.220 | 1.950 | 1.950 | 1.950 | 14,036 |
| 2022-05-19 | 1.950 | 2.230 | 1.950 | 1.950 | 1.950 | 1,304 |
| 2022-05-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-05-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-16 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 79,209 |
| 2022-05-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-11 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-10 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 15,000 |
| 2022-05-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-05-04 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 135,089 |
| 2022-05-03 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 36,000 |
| 2022-04-29 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 22,045 |
| 2022-04-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-04-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-04-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-04-25 | 1.650 | 1.650 | 1.555 | 1.650 | 1.650 | 44,813 |
| 2022-04-22 | 1.650 | 1.800 | 1.555 | 1.650 | 1.650 | 509,585 |
| 2022-04-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 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.