Ramsdens Holdings
(RFX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/11/2024
|
217.50p
|
224.90p
|
216.90p
|
220.00p
|
75,475
|
|
07/11/2024
|
215.00p
|
220.00p
|
215.00p
|
217.50p
|
18,366
|
|
06/11/2024
|
215.00p
|
218.75p
|
210.00p
|
215.00p
|
77,120
|
|
05/11/2024
|
215.00p
|
220.00p
|
213.61p
|
215.00p
|
34,092
|
|
04/11/2024
|
215.00p
|
220.00p
|
210.00p
|
215.00p
|
47,708
|
|
01/11/2024
|
220.00p
|
225.00p
|
211.00p
|
215.00p
|
53,364
|
|
31/10/2024
|
220.00p
|
225.00p
|
214.00p
|
214.00p
|
112,740
|
|
30/10/2024
|
210.00p
|
228.00p
|
209.00p
|
210.00p
|
80,444
|
|
29/10/2024
|
210.00p
|
215.00p
|
205.00p
|
210.00p
|
241,404
|
|
28/10/2024
|
210.00p
|
212.00p
|
205.00p
|
209.00p
|
268,717
|
|
25/10/2024
|
210.00p
|
212.00p
|
208.55p
|
210.00p
|
109,005
|
|
24/10/2024
|
210.00p
|
212.00p
|
205.00p
|
210.00p
|
355,002
|
|
23/10/2024
|
212.50p
|
215.00p
|
208.73p
|
212.50p
|
110,318
|
|
22/10/2024
|
205.00p
|
215.00p
|
205.00p
|
212.50p
|
91,352
|
|
21/10/2024
|
200.00p
|
209.00p
|
199.40p
|
205.00p
|
179,702
|
|
18/10/2024
|
200.00p
|
205.00p
|
198.00p
|
200.00p
|
24,485
|
|
17/10/2024
|
202.50p
|
205.00p
|
196.11p
|
200.00p
|
34,487
|
|
16/10/2024
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
36,640
|
|
15/10/2024
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
57,970
|
|
14/10/2024
|
207.50p
|
210.00p
|
201.55p
|
205.00p
|
43,223
|
|
11/10/2024
|
200.00p
|
210.00p
|
195.00p
|
207.50p
|
384,196
|
|
10/10/2024
|
210.00p
|
210.00p
|
195.00p
|
200.00p
|
205,262
|
|
09/10/2024
|
205.00p
|
209.00p
|
200.00p
|
205.00p
|
26,359
|
|
08/10/2024
|
207.50p
|
210.00p
|
200.00p
|
205.00p
|
64,167
|
|
07/10/2024
|
205.00p
|
213.75p
|
200.00p
|
210.00p
|
70,889
|
|
04/10/2024
|
207.50p
|
216.80p
|
201.85p
|
205.00p
|
174,025
|
|
03/10/2024
|
210.00p
|
210.50p
|
205.00p
|
207.50p
|
27,745
|
|
02/10/2024
|
210.00p
|
215.00p
|
205.00p
|
210.00p
|
33,801
|
|
01/10/2024
|
212.50p
|
215.00p
|
205.50p
|
210.00p
|
54,023
|
|
30/09/2024
|
217.50p
|
219.00p
|
210.00p
|
212.50p
|
27,500
|
|
27/09/2024
|
217.50p
|
219.75p
|
215.00p
|
217.50p
|
154,558
|
|
26/09/2024
|
217.50p
|
220.00p
|
215.25p
|
217.00p
|
82,804
|
|
25/09/2024
|
217.50p
|
220.00p
|
216.58p
|
217.50p
|
66,207
|
|
24/09/2024
|
217.50p
|
220.00p
|
215.00p
|
217.50p
|
46,898
|
|
23/09/2024
|
217.50p
|
220.00p
|
215.25p
|
217.50p
|
39,953
|
|
20/09/2024
|
217.50p
|
220.00p
|
215.20p
|
217.50p
|
12,385
|
|
19/09/2024
|
217.50p
|
220.00p
|
215.25p
|
217.50p
|
85,118
|
|
18/09/2024
|
220.00p
|
220.00p
|
217.10p
|
217.50p
|
15,280
|
|
17/09/2024
|
217.50p
|
220.00p
|
215.00p
|
220.00p
|
43,558
|
|
16/09/2024
|
222.50p
|
225.00p
|
215.50p
|
217.50p
|
73,772
|
|
13/09/2024
|
222.50p
|
225.00p
|
220.00p
|
224.00p
|
15,086
|
|
12/09/2024
|
222.50p
|
224.00p
|
220.00p
|
222.50p
|
33,578
|
|
11/09/2024
|
225.00p
|
230.00p
|
220.00p
|
222.50p
|
76,584
|
|
10/09/2024
|
225.00p
|
227.50p
|
221.15p
|
225.00p
|
26,818
|
|
09/09/2024
|
225.00p
|
228.65p
|
222.55p
|
225.00p
|
22,887
|
|
06/09/2024
|
225.00p
|
230.00p
|
223.75p
|
225.00p
|
16,532
|
|
05/09/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
35,266
|
|
04/09/2024
|
227.50p
|
230.00p
|
224.20p
|
227.50p
|
47,076
|
|
03/09/2024
|
232.50p
|
235.00p
|
225.00p
|
230.00p
|
17,944
|
|
02/09/2024
|
225.00p
|
235.00p
|
224.50p
|
225.00p
|
53,277
|
|
30/08/2024
|
225.00p
|
230.00p
|
221.00p
|
225.00p
|
70,524
|
|
29/08/2024
|
227.50p
|
230.00p
|
223.55p
|
225.00p
|
24,478
|
|
28/08/2024
|
232.50p
|
235.00p
|
225.00p
|
227.50p
|
26,520
|
|
27/08/2024
|
225.00p
|
236.63p
|
223.37p
|
232.50p
|
95,578
|
|
26/08/2024
|
222.50p
|
228.70p
|
216.00p
|
225.00p
|
47,819
|
|
23/08/2024
|
222.50p
|
228.70p
|
216.00p
|
225.00p
|
47,819
|
|
22/08/2024
|
222.50p
|
228.70p
|
216.00p
|
225.00p
|
47,819
|
|
21/08/2024
|
215.00p
|
225.00p
|
210.00p
|
222.50p
|
146,682
|
|
20/08/2024
|
217.50p
|
220.00p
|
211.00p
|
215.00p
|
64,682
|
|
19/08/2024
|
212.50p
|
220.00p
|
210.00p
|
212.50p
|
112,577
|
|
16/08/2024
|
207.50p
|
215.00p
|
206.00p
|
212.50p
|
52,106
|
|
15/08/2024
|
215.00p
|
220.00p
|
206.55p
|
207.50p
|
99,578
|
|
14/08/2024
|
215.00p
|
220.00p
|
210.00p
|
215.00p
|
52,312
|
|
13/08/2024
|
215.00p
|
216.50p
|
212.10p
|
215.00p
|
79,560
|
|
12/08/2024
|
205.00p
|
217.20p
|
200.00p
|
215.00p
|
116,361
|
|
09/08/2024
|
205.00p
|
209.50p
|
203.40p
|
205.00p
|
26,039
|
|
08/08/2024
|
202.50p
|
210.00p
|
201.25p
|
205.00p
|
39,035
|
|
07/08/2024
|
202.50p
|
204.00p
|
201.15p
|
202.50p
|
22,991
|
|
06/08/2024
|
197.50p
|
210.00p
|
197.50p
|
202.50p
|
108,216
|
|
05/08/2024
|
197.50p
|
200.00p
|
190.00p
|
192.50p
|
60,084
|
|
02/08/2024
|
202.50p
|
205.00p
|
195.00p
|
204.00p
|
46,497
|
|
01/08/2024
|
202.50p
|
204.00p
|
200.00p
|
202.50p
|
37,697
|
|
31/07/2024
|
197.50p
|
202.50p
|
195.00p
|
202.50p
|
112,532
|
|
30/07/2024
|
197.50p
|
200.00p
|
195.00p
|
197.50p
|
24,518
|
|
29/07/2024
|
197.50p
|
199.75p
|
196.00p
|
197.50p
|
11,334
|
|
26/07/2024
|
195.00p
|
200.00p
|
193.15p
|
195.00p
|
75,212
|
|
25/07/2024
|
195.00p
|
198.00p
|
193.15p
|
195.00p
|
34,906
|
|
24/07/2024
|
195.00p
|
200.00p
|
194.80p
|
195.00p
|
14,383
|
|
23/07/2024
|
195.00p
|
200.00p
|
190.00p
|
195.00p
|
25,549
|
|
22/07/2024
|
195.00p
|
199.90p
|
193.00p
|
195.00p
|
32,471
|
|
19/07/2024
|
195.00p
|
200.00p
|
186.00p
|
195.00p
|
47,231
|
|
18/07/2024
|
195.00p
|
198.00p
|
190.80p
|
195.00p
|
45,909
|
|
17/07/2024
|
195.00p
|
195.00p
|
190.50p
|
195.00p
|
12,255
|
|
16/07/2024
|
195.00p
|
195.00p
|
190.00p
|
195.00p
|
54,012
|
|
15/07/2024
|
195.00p
|
195.50p
|
190.00p
|
195.00p
|
17,715
|
|
12/07/2024
|
195.00p
|
196.00p
|
190.20p
|
195.00p
|
40,630
|
|
11/07/2024
|
195.00p
|
195.90p
|
193.00p
|
195.00p
|
52,705
|
|
10/07/2024
|
195.00p
|
200.00p
|
191.00p
|
195.00p
|
18,701
|
|
09/07/2024
|
195.00p
|
200.00p
|
190.00p
|
200.00p
|
5,340
|
|
08/07/2024
|
195.00p
|
198.50p
|
190.00p
|
195.00p
|
52,635
|
|
05/07/2024
|
195.00p
|
199.00p
|
193.00p
|
195.00p
|
26,900
|
|
04/07/2024
|
197.50p
|
200.00p
|
195.00p
|
195.00p
|
29,681
|
|
03/07/2024
|
195.00p
|
200.00p
|
193.50p
|
197.50p
|
41,005
|
|
02/07/2024
|
195.00p
|
196.50p
|
190.55p
|
195.00p
|
14,761
|
|
01/07/2024
|
195.00p
|
200.00p
|
193.00p
|
195.00p
|
30,311
|
|
28/06/2024
|
192.50p
|
200.00p
|
190.00p
|
195.00p
|
35,507
|
|
27/06/2024
|
190.00p
|
195.00p
|
186.50p
|
192.50p
|
31,129
|
|
26/06/2024
|
190.00p
|
195.00p
|
187.65p
|
190.00p
|
40,572
|
|
25/06/2024
|
187.50p
|
194.50p
|
185.75p
|
190.00p
|
14,561
|
|
24/06/2024
|
192.50p
|
195.00p
|
187.10p
|
187.50p
|
38,564
|
|
21/06/2024
|
192.50p
|
193.90p
|
190.11p
|
192.50p
|
19,984
|
|
20/06/2024
|
192.50p
|
195.00p
|
190.10p
|
192.50p
|
62,301
|
|
19/06/2024
|
195.00p
|
200.00p
|
190.75p
|
192.50p
|
65,193
|
|
18/06/2024
|
197.50p
|
200.00p
|
190.11p
|
195.00p
|
56,947
|
|
17/06/2024
|
197.50p
|
200.00p
|
195.00p
|
195.00p
|
12,098
|
|
14/06/2024
|
197.50p
|
200.00p
|
195.00p
|
197.50p
|
15,960
|
|
13/06/2024
|
205.00p
|
210.00p
|
195.00p
|
198.00p
|
142,912
|
|
12/06/2024
|
205.00p
|
210.00p
|
200.00p
|
205.00p
|
71,269
|
|
11/06/2024
|
200.00p
|
210.00p
|
200.00p
|
205.00p
|
145,909
|
|
10/06/2024
|
200.00p
|
205.00p
|
196.00p
|
204.00p
|
321,695
|
|
07/06/2024
|
200.00p
|
205.00p
|
195.00p
|
200.00p
|
199,492
|
|
06/06/2024
|
200.00p
|
205.00p
|
196.50p
|
200.00p
|
190,610
|
|
05/06/2024
|
197.50p
|
204.00p
|
191.75p
|
197.50p
|
363,733
|
|
04/06/2024
|
200.00p
|
205.00p
|
195.00p
|
197.50p
|
78,554
|
|
03/06/2024
|
200.00p
|
205.00p
|
195.55p
|
200.00p
|
68,347
|
|
31/05/2024
|
200.00p
|
205.00p
|
197.50p
|
200.00p
|
140,508
|
|
30/05/2024
|
200.00p
|
201.00p
|
195.00p
|
201.00p
|
46,187
|
|
29/05/2024
|
200.00p
|
205.00p
|
197.60p
|
200.00p
|
45,348
|
|
28/05/2024
|
200.00p
|
200.45p
|
198.25p
|
200.00p
|
104,517
|
|
27/05/2024
|
200.00p
|
205.00p
|
197.60p
|
200.00p
|
200,017
|
|
24/05/2024
|
200.00p
|
205.00p
|
197.60p
|
200.00p
|
150,017
|
|
23/05/2024
|
200.00p
|
205.00p
|
198.50p
|
200.00p
|
131,272
|
|
22/05/2024
|
200.00p
|
205.00p
|
197.13p
|
200.00p
|
123,505
|
|
21/05/2024
|
200.00p
|
201.95p
|
197.50p
|
200.00p
|
22,737
|
|
20/05/2024
|
200.00p
|
205.00p
|
195.00p
|
200.00p
|
1,721,299
|
|
17/05/2024
|
202.50p
|
205.00p
|
198.00p
|
200.00p
|
52,272
|
|
16/05/2024
|
190.00p
|
205.00p
|
185.00p
|
202.50p
|
86,893
|
|
15/05/2024
|
190.00p
|
195.00p
|
190.00p
|
190.00p
|
66,983
|
|
14/05/2024
|
190.00p
|
195.00p
|
189.33p
|
190.00p
|
74,355
|
|
13/05/2024
|
190.00p
|
195.00p
|
187.00p
|
190.00p
|
33,112
|
|
10/05/2024
|
190.00p
|
195.00p
|
185.75p
|
190.00p
|
252,586
|