Ramsdens Holdings

(RFX)
Sector: Investment Banking and Brokerage Services
223.24p
-1.76p -0.78
Last updated: 12:18:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 225.00p 226.10p 220.00p 225.00p 29,444
21/11/2024 227.50p 230.00p 220.00p 227.50p 18,648
20/11/2024 230.00p 235.00p 225.00p 227.50p 44,116
19/11/2024 225.00p 229.50p 223.88p 225.00p 23,013
18/11/2024 225.00p 229.90p 222.50p 225.00p 58,838
15/11/2024 225.00p 229.90p 220.00p 225.00p 238,975
14/11/2024 225.00p 229.90p 220.00p 225.00p 69,532
13/11/2024 222.50p 230.00p 220.00p 225.00p 70,208
12/11/2024 220.00p 225.00p 215.00p 225.00p 87,329
11/11/2024 220.00p 225.00p 219.35p 222.50p 262,069
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