Sancus Lending Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 5,557 |
| 2022-04-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-04-14 | 1.600 | 1.650 | 1.550 | 1.650 | 1.650 | 266,151 |
| 2022-04-13 | 1.650 | 1.725 | 1.650 | 1.650 | 1.650 | 13,000 |
| 2022-04-12 | 1.730 | 1.730 | 1.500 | 1.650 | 1.650 | 207,209 |
| 2022-04-11 | 1.900 | 1.900 | 1.550 | 1.900 | 1.900 | 201,275 |
| 2022-04-08 | 1.900 | 1.900 | 1.540 | 1.900 | 1.900 | 160,020 |
| 2022-04-07 | 1.900 | 2.150 | 1.500 | 1.900 | 1.900 | 626,676 |
| 2022-04-06 | 1.900 | 1.980 | 1.500 | 1.900 | 1.900 | 7,256 |
| 2022-04-05 | 1.900 | 1.900 | 1.540 | 1.900 | 1.900 | 524,722 |
| 2022-04-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-04-01 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 500,000 |
| 2022-03-31 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 30,000 |
| 2022-03-30 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 80,638 |
| 2022-03-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-28 | 1.900 | 1.900 | 1.550 | 1.900 | 1.900 | 849 |
| 2022-03-25 | 1.900 | 1.900 | 1.540 | 1.900 | 1.900 | 26,674 |
| 2022-03-24 | 1.900 | 1.900 | 1.660 | 1.900 | 1.900 | 17,309 |
| 2022-03-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-22 | 1.900 | 1.900 | 1.671 | 1.900 | 1.900 | 28,612 |
| 2022-03-21 | 1.900 | 1.910 | 1.900 | 1.900 | 1.900 | 657,734 |
| 2022-03-18 | 1.900 | 1.900 | 1.660 | 1.900 | 1.900 | 27,556 |
| 2022-03-17 | 1.900 | 2.010 | 1.900 | 1.900 | 1.900 | 528,178 |
| 2022-03-16 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 150,000 |
| 2022-03-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-11 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 4,000 |
| 2022-03-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-03-09 | 1.650 | 2.000 | 1.620 | 1.900 | 1.900 | 449,495 |
| 2022-03-08 | 1.650 | 1.650 | 1.610 | 1.650 | 1.650 | 4,357 |
| 2022-03-07 | 1.650 | 1.740 | 1.650 | 1.650 | 1.650 | 16,000 |
| 2022-03-04 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 80,000 |
| 2022-03-03 | 2.000 | 2.000 | 1.700 | 1.750 | 1.750 | 425,000 |
| 2022-03-02 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 8,765 |
| 2022-03-01 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-02-28 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-02-25 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 854 |
| 2022-02-24 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-02-23 | 2.200 | 2.200 | 2.010 | 2.200 | 2.200 | 360 |
| 2022-02-22 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-02-21 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 2,500 |
| 2022-02-18 | 2.200 | 2.300 | 2.200 | 2.200 | 2.200 | 421,261 |
| 2022-02-17 | 2.200 | 2.300 | 2.000 | 2.200 | 2.200 | 1,068,474 |
| 2022-02-16 | 2.200 | 2.200 | 2.135 | 2.200 | 2.200 | 1,171 |
| 2022-02-15 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 100,000 |
| 2022-02-14 | 2.200 | 2.200 | 2.000 | 2.200 | 2.200 | 142,984 |
| 2022-02-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-02-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-02-09 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-02-08 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-02-07 | 2.200 | 2.200 | 2.100 | 2.200 | 2.200 | 13,204 |
| 2022-02-04 | 2.300 | 2.400 | 2.000 | 2.250 | 2.250 | 132,144 |
| 2022-02-03 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2022-02-02 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2022-02-01 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 2,009 |
| 2022-01-31 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2022-01-28 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2022-01-27 | 2.300 | 2.300 | 2.200 | 2.300 | 2.300 | 62,832 |
| 2022-01-26 | 2.300 | 2.300 | 2.210 | 2.300 | 2.300 | 1,424 |
| 2022-01-25 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 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.