THE INITIATES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.970	1.060	0.970	1.010	1.010	7,741,886
2023-11-21	0.970	0.970	0.970	0.970	0.970	2,000
2023-11-20	0.920	0.990	0.850	0.970	0.970	4,449,594
2023-11-17	1.020	1.030	0.920	0.920	0.920	29,504,080
2023-11-16	1.020	1.120	0.920	1.020	1.020	6,138,044
2023-11-15	1.020	1.020	1.020	1.020	1.020	154,750
2023-11-14	1.020	1.020	1.020	1.020	1.020	35,700
2023-11-13	1.020	1.020	1.020	1.020	1.020	339,399
2023-11-10	0.970	1.050	0.880	1.020	1.020	4,087,147
2023-11-09	1.070	1.070	0.970	0.970	0.970	5,650,410
2023-11-08	1.030	1.120	1.030	1.070	1.070	4,457,112
2023-11-07	1.140	1.140	1.030	1.030	1.030	2,529,300
2023-11-06	1.140	1.140	1.140	1.140	1.140	0
2023-11-03	1.150	1.150	1.040	1.140	1.140	2,006,116
2023-11-02	1.150	1.150	1.150	1.150	1.150	88,380
2023-11-01	1.160	1.160	1.150	1.150	1.150	1,070,600
2023-10-31	1.160	1.160	1.160	1.160	1.160	100
2023-10-30	1.060	1.160	1.060	1.160	1.160	177,106
2023-10-27	1.060	1.060	1.060	1.060	1.060	0
2023-10-26	1.060	1.060	1.060	1.060	1.060	5,100
2023-10-25	1.030	1.060	1.030	1.060	1.060	100,000
2023-10-24	1.030	1.030	1.030	1.030	1.030	200
2023-10-23	1.030	1.030	1.030	1.030	1.030	2,500
2023-10-20	1.030	1.030	1.030	1.030	1.030	0
2023-10-19	1.030	1.030	1.030	1.030	1.030	0
2023-10-18	1.030	1.030	1.030	1.030	1.030	900
2023-10-17	1.030	1.030	1.030	1.030	1.030	0
2023-10-16	1.030	1.030	1.030	1.030	1.030	6,000
2023-10-13	1.030	1.030	1.030	1.030	1.030	0
2023-10-12	1.030	1.030	1.030	1.030	1.030	0
2023-10-11	1.030	1.030	1.030	1.030	1.030	0
2023-10-10	1.030	1.030	1.030	1.030	1.030	0
2023-10-09	1.030	1.030	1.030	1.030	1.030	0
2023-10-06	1.030	1.030	1.030	1.030	1.030	0
2023-10-05	1.030	1.030	1.030	1.030	1.030	0
2023-10-04	1.030	1.030	1.030	1.030	1.030	0
2023-10-03	1.030	1.030	1.030	1.030	1.030	15,000
2023-09-29	1.030	1.030	1.030	1.030	1.030	0
2023-09-28	1.030	1.030	1.030	1.030	1.030	25,000
2023-09-26	1.030	1.030	1.030	1.030	1.030	25,000
2023-09-25	1.140	1.140	1.030	1.030	1.030	110,000
2023-09-22	1.140	1.140	1.140	1.140	1.140	95,002
2023-09-21	1.140	1.140	1.140	1.140	1.140	115,000
2023-09-20	1.140	1.140	1.140	1.140	1.140	150,000
2023-09-19	1.140	1.140	1.140	1.140	1.140	100,000
2023-09-18	1.140	1.140	1.140	1.140	1.140	2,100
2023-09-15	1.140	1.140	1.140	1.140	1.140	0
2023-09-14	1.140	1.140	1.140	1.140	1.140	0
2023-09-13	1.140	1.140	1.140	1.140	1.140	0
2023-09-12	1.140	1.140	1.140	1.140	1.140	0
2023-09-11	1.140	1.140	1.140	1.140	1.140	0
2023-09-08	1.140	1.140	1.140	1.140	1.140	0
2023-09-07	1.140	1.140	1.140	1.140	1.140	93,051
2023-09-06	1.140	1.140	1.140	1.140	1.140	200,000
2023-09-05	1.160	1.160	1.140	1.140	1.140	800,200
2023-09-04	1.160	1.160	1.160	1.160	1.160	2,447
2023-09-01	1.160	1.160	1.160	1.160	1.160	1,647
2023-08-31	1.160	1.160	1.160	1.160	1.160	950
2023-08-30	1.160	1.160	1.160	1.160	1.160	950
2023-08-29	1.160	1.160	1.160	1.160	1.160	240,600

← NewerPage 13 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.2000 NGN
2026-04-08	0.3000 NGN
2025-04-07	0.1000 NGN
2024-07-08	0.0600 NGN
2019-06-03	0.0500 NGN

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