RBG Holdings
(RBGP)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
1.63p
|
1.75p
|
1.20p
|
1.63p
|
2,875,284
|
|
21/11/2024
|
1.63p
|
1.75p
|
1.50p
|
1.63p
|
168,670
|
|
20/11/2024
|
1.63p
|
1.75p
|
1.50p
|
1.63p
|
66,579
|
|
19/11/2024
|
1.63p
|
1.74p
|
1.59p
|
1.63p
|
24,166
|
|
18/11/2024
|
1.63p
|
1.74p
|
1.54p
|
1.63p
|
32,630
|
|
15/11/2024
|
1.63p
|
1.74p
|
1.54p
|
1.63p
|
704,322
|
|
14/11/2024
|
1.63p
|
1.74p
|
1.53p
|
1.63p
|
29,190
|
|
13/11/2024
|
1.63p
|
1.74p
|
1.53p
|
1.63p
|
1,024,075
|
|
12/11/2024
|
1.63p
|
1.74p
|
1.52p
|
1.63p
|
121,512
|
|
11/11/2024
|
1.63p
|
1.74p
|
1.50p
|
1.63p
|
729,290
|
|
08/11/2024
|
1.63p
|
1.77p
|
1.55p
|
1.63p
|
673,886
|
|
07/11/2024
|
1.63p
|
1.74p
|
1.55p
|
1.63p
|
537,344
|
|
06/11/2024
|
1.88p
|
1.88p
|
1.50p
|
1.63p
|
908,696
|
|
05/11/2024
|
1.88p
|
2.00p
|
1.62p
|
1.88p
|
436,182
|
|
04/11/2024
|
2.13p
|
2.25p
|
1.75p
|
1.88p
|
1,626,354
|
|
01/11/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
480,500
|
|
31/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
216,433
|
|
30/10/2024
|
2.13p
|
2.25p
|
1.85p
|
2.13p
|
95,946
|
|
29/10/2024
|
2.13p
|
2.25p
|
2.00p
|
2.13p
|
73,932
|
|
28/10/2024
|
2.13p
|
2.25p
|
2.00p
|
2.13p
|
428,401
|
|
25/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
166,199
|
|
24/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
818,698
|
|
23/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
275,540
|
|
22/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
171,256
|
|
21/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
121,587
|
|
18/10/2024
|
2.13p
|
2.13p
|
2.01p
|
2.13p
|
1,892,026
|
|
17/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
88,793
|
|
16/10/2024
|
2.13p
|
2.13p
|
2.00p
|
2.13p
|
1,569,815
|
|
15/10/2024
|
2.13p
|
2.25p
|
2.00p
|
2.13p
|
329,199
|
|
14/10/2024
|
2.13p
|
2.25p
|
1.96p
|
2.13p
|
384,204
|
|
11/10/2024
|
2.13p
|
2.25p
|
2.00p
|
2.13p
|
92,600
|
|
10/10/2024
|
2.13p
|
2.24p
|
2.08p
|
2.13p
|
338,566
|
|
09/10/2024
|
2.00p
|
2.25p
|
1.88p
|
2.13p
|
455,670
|
|
08/10/2024
|
2.00p
|
2.25p
|
1.75p
|
2.00p
|
1,261,812
|
|
07/10/2024
|
1.88p
|
2.25p
|
1.75p
|
2.00p
|
2,740,345
|
|
04/10/2024
|
2.88p
|
3.00p
|
1.65p
|
2.00p
|
23,012,411
|
|
03/10/2024
|
3.75p
|
4.00p
|
2.75p
|
3.00p
|
1,823,501
|
|
02/10/2024
|
3.38p
|
4.00p
|
3.25p
|
3.75p
|
1,318,619
|
|
01/10/2024
|
3.50p
|
3.53p
|
3.25p
|
3.38p
|
757,582
|
|
30/09/2024
|
5.10p
|
5.10p
|
3.00p
|
3.50p
|
2,560,712
|
|
27/09/2024
|
5.95p
|
5.98p
|
5.90p
|
5.95p
|
411,727
|
|
26/09/2024
|
6.05p
|
6.05p
|
5.90p
|
5.95p
|
391,781
|
|
25/09/2024
|
6.10p
|
6.20p
|
5.93p
|
6.05p
|
106,655
|
|
24/09/2024
|
6.15p
|
6.20p
|
6.00p
|
6.10p
|
32,679
|
|
23/09/2024
|
6.15p
|
6.15p
|
6.10p
|
6.15p
|
42,934
|
|
20/09/2024
|
6.15p
|
6.20p
|
6.04p
|
6.15p
|
42,620
|
|
19/09/2024
|
6.25p
|
6.30p
|
6.10p
|
6.20p
|
162,472
|
|
18/09/2024
|
6.25p
|
6.25p
|
6.21p
|
6.25p
|
24,793
|
|
17/09/2024
|
6.35p
|
6.35p
|
6.20p
|
6.25p
|
15,045
|
|
16/09/2024
|
6.35p
|
6.35p
|
6.21p
|
6.35p
|
39,778
|
|
13/09/2024
|
6.45p
|
6.45p
|
6.20p
|
6.45p
|
134,260
|
|
12/09/2024
|
6.45p
|
6.70p
|
6.22p
|
6.45p
|
115,123
|
|
11/09/2024
|
6.45p
|
6.70p
|
6.21p
|
6.45p
|
422,342
|
|
10/09/2024
|
6.45p
|
6.68p
|
6.21p
|
6.45p
|
91,534
|
|
09/09/2024
|
6.45p
|
6.45p
|
6.32p
|
6.45p
|
1,435
|
|
06/09/2024
|
6.45p
|
6.68p
|
6.39p
|
6.45p
|
30,075
|
|
05/09/2024
|
6.60p
|
6.70p
|
6.20p
|
6.45p
|
176,214
|
|
04/09/2024
|
6.45p
|
6.70p
|
6.21p
|
6.45p
|
32,629
|
|
03/09/2024
|
6.45p
|
6.70p
|
6.40p
|
6.45p
|
60,771
|
|
02/09/2024
|
6.45p
|
6.70p
|
6.25p
|
6.45p
|
37,956
|
|
30/08/2024
|
6.45p
|
6.70p
|
6.25p
|
6.45p
|
70,493
|
|
29/08/2024
|
6.45p
|
6.70p
|
6.20p
|
6.45p
|
384,343
|
|
28/08/2024
|
6.45p
|
6.45p
|
6.21p
|
6.45p
|
81,786
|
|
27/08/2024
|
6.45p
|
6.52p
|
6.25p
|
6.45p
|
197,422
|
|
26/08/2024
|
6.35p
|
6.50p
|
6.20p
|
6.35p
|
37,323
|
|
23/08/2024
|
6.35p
|
6.50p
|
6.20p
|
6.35p
|
37,323
|
|
22/08/2024
|
6.35p
|
6.50p
|
6.20p
|
6.35p
|
37,323
|
|
21/08/2024
|
6.35p
|
6.44p
|
6.20p
|
6.35p
|
136,500
|
|
20/08/2024
|
6.35p
|
6.49p
|
6.20p
|
6.35p
|
71,537
|
|
19/08/2024
|
6.65p
|
6.80p
|
6.21p
|
6.35p
|
362,577
|
|
16/08/2024
|
6.65p
|
6.68p
|
6.51p
|
6.65p
|
157,277
|
|
15/08/2024
|
6.65p
|
6.68p
|
6.50p
|
6.65p
|
343,982
|
|
14/08/2024
|
6.65p
|
6.80p
|
6.50p
|
6.65p
|
77,140
|
|
13/08/2024
|
6.65p
|
6.72p
|
6.51p
|
6.65p
|
34,277
|
|
12/08/2024
|
6.60p
|
6.80p
|
6.52p
|
6.65p
|
289,672
|
|
09/08/2024
|
7.50p
|
7.50p
|
6.50p
|
6.60p
|
1,084,940
|
|
08/08/2024
|
7.60p
|
7.68p
|
7.50p
|
7.60p
|
93,452
|
|
07/08/2024
|
7.60p
|
7.70p
|
7.50p
|
7.60p
|
72,391
|
|
06/08/2024
|
7.60p
|
7.60p
|
7.50p
|
7.60p
|
17,036
|
|
05/08/2024
|
7.60p
|
7.60p
|
7.50p
|
7.60p
|
46,903
|
|
02/08/2024
|
8.10p
|
8.20p
|
7.20p
|
7.60p
|
609,754
|
|
01/08/2024
|
8.65p
|
8.70p
|
7.90p
|
8.10p
|
431,823
|
|
31/07/2024
|
8.75p
|
9.00p
|
8.25p
|
8.65p
|
271,433
|
|
30/07/2024
|
9.50p
|
10.00p
|
8.51p
|
8.75p
|
252,155
|
|
29/07/2024
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
80,375
|
|
26/07/2024
|
9.50p
|
9.59p
|
9.50p
|
9.50p
|
31,215
|
|
25/07/2024
|
9.50p
|
9.80p
|
9.02p
|
9.50p
|
17,338
|
|
24/07/2024
|
9.50p
|
9.80p
|
9.00p
|
9.50p
|
109,158
|
|
23/07/2024
|
9.50p
|
10.00p
|
9.10p
|
9.50p
|
46,153
|
|
22/07/2024
|
9.50p
|
9.70p
|
9.10p
|
9.50p
|
396,139
|
|
19/07/2024
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
26,510
|
|
18/07/2024
|
9.50p
|
9.65p
|
9.00p
|
9.50p
|
301,963
|
|
17/07/2024
|
9.50p
|
9.70p
|
8.82p
|
9.50p
|
64,228
|
|
16/07/2024
|
9.50p
|
9.70p
|
9.12p
|
9.50p
|
98,916
|
|
15/07/2024
|
9.50p
|
9.75p
|
9.15p
|
9.50p
|
53,805
|
|
12/07/2024
|
9.50p
|
9.78p
|
9.15p
|
9.50p
|
191,431
|
|
11/07/2024
|
9.50p
|
9.80p
|
9.15p
|
9.50p
|
11,395
|
|
10/07/2024
|
9.50p
|
10.00p
|
9.12p
|
9.50p
|
120,212
|
|
09/07/2024
|
9.50p
|
9.88p
|
9.20p
|
9.50p
|
18,278
|
|
08/07/2024
|
9.25p
|
10.00p
|
9.15p
|
9.50p
|
122,236
|
|
05/07/2024
|
9.25p
|
9.37p
|
9.01p
|
9.25p
|
790,404
|
|
04/07/2024
|
9.25p
|
9.38p
|
9.01p
|
9.25p
|
29,284
|
|
03/07/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
570,922
|
|
02/07/2024
|
9.35p
|
9.50p
|
9.25p
|
9.40p
|
116,712
|
|
01/07/2024
|
9.60p
|
9.70p
|
9.35p
|
9.35p
|
183,342
|
|
28/06/2024
|
9.60p
|
9.60p
|
9.32p
|
9.60p
|
463
|
|
27/06/2024
|
9.60p
|
9.60p
|
9.54p
|
9.60p
|
2,200
|
|
26/06/2024
|
9.75p
|
10.00p
|
9.50p
|
9.60p
|
40,591
|
|
25/06/2024
|
9.75p
|
9.97p
|
9.51p
|
9.75p
|
10,263
|
|
24/06/2024
|
9.75p
|
10.00p
|
9.51p
|
9.75p
|
15,535
|
|
21/06/2024
|
9.75p
|
9.99p
|
9.50p
|
9.75p
|
38,095
|
|
20/06/2024
|
9.75p
|
9.99p
|
9.50p
|
9.75p
|
96,398
|
|
19/06/2024
|
9.75p
|
9.75p
|
9.50p
|
9.75p
|
0
|
|
18/06/2024
|
9.75p
|
10.00p
|
9.50p
|
9.50p
|
105,948
|
|
17/06/2024
|
9.75p
|
9.88p
|
9.55p
|
9.75p
|
26,942
|
|
14/06/2024
|
9.75p
|
10.00p
|
9.51p
|
9.75p
|
184,146
|
|
13/06/2024
|
9.75p
|
10.00p
|
9.50p
|
9.60p
|
42,528
|
|
12/06/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
44,247
|
|
11/06/2024
|
9.75p
|
10.00p
|
9.54p
|
9.75p
|
35,925
|
|
10/06/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
94,446
|
|
07/06/2024
|
9.75p
|
10.00p
|
9.68p
|
9.75p
|
111,243
|
|
06/06/2024
|
10.00p
|
10.12p
|
9.66p
|
9.75p
|
151,665
|
|
05/06/2024
|
10.25p
|
10.50p
|
10.00p
|
10.00p
|
73,531
|
|
04/06/2024
|
10.75p
|
11.00p
|
9.85p
|
10.25p
|
1,006,286
|
|
03/06/2024
|
10.75p
|
10.80p
|
10.50p
|
10.75p
|
217,270
|
|
31/05/2024
|
11.75p
|
11.75p
|
10.55p
|
10.75p
|
518,597
|
|
30/05/2024
|
11.75p
|
11.85p
|
11.50p
|
11.75p
|
224,642
|
|
29/05/2024
|
12.00p
|
12.00p
|
11.50p
|
11.75p
|
105,402
|
|
28/05/2024
|
12.00p
|
12.14p
|
11.82p
|
12.00p
|
56,116
|
|
27/05/2024
|
11.75p
|
12.50p
|
11.50p
|
12.00p
|
148,115
|