Ramsdens Holdings
(RFX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
11/04/2025
|
235.00p
|
250.00p
|
230.00p
|
245.00p
|
228,183
|
|
10/04/2025
|
230.00p
|
240.00p
|
230.00p
|
235.00p
|
79,577
|
|
09/04/2025
|
230.00p
|
240.00p
|
223.22p
|
230.00p
|
188,746
|
|
08/04/2025
|
220.00p
|
238.00p
|
220.00p
|
235.00p
|
196,184
|
|
07/04/2025
|
207.50p
|
210.00p
|
196.00p
|
205.00p
|
124,474
|
|
04/04/2025
|
215.00p
|
220.00p
|
205.00p
|
215.00p
|
110,775
|
|
03/04/2025
|
217.50p
|
220.00p
|
212.60p
|
215.00p
|
39,245
|
|
02/04/2025
|
215.00p
|
220.00p
|
215.00p
|
217.50p
|
20,348
|
|
01/04/2025
|
217.50p
|
220.00p
|
216.03p
|
217.50p
|
29,446
|
|
31/03/2025
|
220.00p
|
225.00p
|
215.00p
|
217.50p
|
57,077
|
|
28/03/2025
|
220.00p
|
225.00p
|
217.20p
|
220.00p
|
24,415
|
|
27/03/2025
|
220.00p
|
225.00p
|
215.00p
|
220.00p
|
22,789
|
|
26/03/2025
|
220.00p
|
225.00p
|
216.66p
|
220.00p
|
47,606
|
|
25/03/2025
|
222.50p
|
225.00p
|
218.66p
|
220.00p
|
38,820
|
|
24/03/2025
|
222.50p
|
225.00p
|
220.00p
|
222.50p
|
30,815
|
|
21/03/2025
|
222.50p
|
225.00p
|
220.88p
|
222.50p
|
47,124
|
|
20/03/2025
|
220.00p
|
225.00p
|
220.00p
|
222.50p
|
87,771
|
|
19/03/2025
|
215.00p
|
224.00p
|
210.00p
|
220.00p
|
58,783
|
|
18/03/2025
|
215.00p
|
220.00p
|
210.00p
|
215.00p
|
52,443
|
|
17/03/2025
|
215.00p
|
220.00p
|
210.00p
|
216.00p
|
38,035
|
|
14/03/2025
|
215.00p
|
220.00p
|
210.00p
|
215.00p
|
19,007
|
|
13/03/2025
|
210.00p
|
215.00p
|
207.00p
|
215.00p
|
92,042
|
|
12/03/2025
|
212.50p
|
215.00p
|
206.55p
|
210.00p
|
60,538
|
|
11/03/2025
|
215.00p
|
220.00p
|
210.00p
|
212.50p
|
81,975
|
|
10/03/2025
|
217.50p
|
220.00p
|
212.08p
|
215.00p
|
63,298
|
|
07/03/2025
|
217.50p
|
220.00p
|
211.25p
|
217.50p
|
72,611
|
|
06/03/2025
|
227.50p
|
235.00p
|
210.00p
|
217.50p
|
206,167
|
|
05/03/2025
|
232.50p
|
235.00p
|
225.00p
|
227.50p
|
50,279
|
|
04/03/2025
|
232.50p
|
235.00p
|
228.00p
|
232.50p
|
20,554
|
|
03/03/2025
|
237.50p
|
240.00p
|
231.11p
|
232.50p
|
63,449
|
|
28/02/2025
|
237.50p
|
240.00p
|
235.00p
|
237.50p
|
34,238
|
|
27/02/2025
|
240.00p
|
245.00p
|
235.00p
|
237.50p
|
42,908
|
|
26/02/2025
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
80,968
|
|
25/02/2025
|
240.00p
|
245.00p
|
235.00p
|
240.00p
|
19,483
|
|
24/02/2025
|
240.00p
|
245.00p
|
235.50p
|
240.00p
|
69,551
|
|
21/02/2025
|
242.50p
|
245.00p
|
235.00p
|
240.00p
|
34,615
|
|
20/02/2025
|
242.50p
|
243.00p
|
240.25p
|
242.50p
|
41,506
|
|
19/02/2025
|
242.50p
|
245.00p
|
240.00p
|
242.50p
|
38,467
|
|
18/02/2025
|
242.50p
|
247.00p
|
240.00p
|
240.00p
|
27,075
|
|
17/02/2025
|
242.50p
|
250.00p
|
240.00p
|
242.50p
|
86,206
|
|
14/02/2025
|
240.00p
|
245.00p
|
235.00p
|
242.50p
|
36,551
|
|
13/02/2025
|
242.50p
|
244.50p
|
235.00p
|
244.00p
|
93,713
|
|
12/02/2025
|
245.00p
|
250.00p
|
241.00p
|
245.00p
|
92,577
|
|
11/02/2025
|
245.00p
|
250.00p
|
240.00p
|
241.00p
|
105,009
|
|
10/02/2025
|
245.00p
|
250.00p
|
243.00p
|
247.00p
|
154,249
|
|
07/02/2025
|
240.00p
|
249.00p
|
240.00p
|
245.00p
|
192,099
|
|
06/02/2025
|
232.50p
|
242.75p
|
230.00p
|
233.00p
|
113,336
|
|
05/02/2025
|
232.50p
|
235.00p
|
230.00p
|
233.00p
|
57,959
|
|
04/02/2025
|
232.50p
|
235.00p
|
230.00p
|
235.00p
|
24,574
|
|
03/02/2025
|
232.50p
|
235.00p
|
226.50p
|
235.00p
|
57,975
|
|
31/01/2025
|
232.50p
|
235.00p
|
230.50p
|
230.00p
|
145,772
|
|
30/01/2025
|
230.00p
|
235.00p
|
228.80p
|
230.00p
|
99,919
|
|
29/01/2025
|
230.00p
|
231.50p
|
227.65p
|
230.00p
|
39,957
|
|
28/01/2025
|
227.50p
|
235.00p
|
225.00p
|
230.00p
|
33,006
|
|
27/01/2025
|
232.50p
|
240.00p
|
225.00p
|
240.00p
|
36,034
|
|
24/01/2025
|
232.50p
|
235.00p
|
230.00p
|
232.50p
|
41,208
|
|
23/01/2025
|
232.50p
|
232.50p
|
230.00p
|
232.50p
|
75,255
|
|
22/01/2025
|
232.50p
|
234.75p
|
230.75p
|
232.50p
|
44,611
|
|
21/01/2025
|
237.50p
|
240.00p
|
230.00p
|
230.00p
|
88,535
|
|
20/01/2025
|
235.00p
|
245.00p
|
232.80p
|
238.00p
|
217,203
|
|
17/01/2025
|
235.00p
|
240.00p
|
230.00p
|
238.00p
|
80,665
|
|
16/01/2025
|
237.50p
|
245.00p
|
230.20p
|
236.00p
|
132,156
|
|
15/01/2025
|
235.00p
|
240.00p
|
234.75p
|
236.00p
|
102,455
|
|
14/01/2025
|
245.00p
|
250.00p
|
231.55p
|
234.00p
|
151,605
|
|
13/01/2025
|
235.00p
|
240.00p
|
234.25p
|
235.00p
|
40,924
|
|
10/01/2025
|
235.00p
|
239.90p
|
235.00p
|
235.00p
|
9,211
|
|
09/01/2025
|
242.50p
|
242.50p
|
230.00p
|
235.00p
|
102,032
|
|
08/01/2025
|
242.50p
|
248.41p
|
240.00p
|
240.00p
|
87,594
|
|
07/01/2025
|
237.50p
|
245.00p
|
235.00p
|
242.50p
|
80,790
|
|
06/01/2025
|
232.50p
|
240.00p
|
230.00p
|
235.00p
|
31,819
|
|
03/01/2025
|
232.50p
|
235.00p
|
230.00p
|
232.00p
|
8,528
|
|
02/01/2025
|
232.50p
|
234.97p
|
231.31p
|
232.50p
|
19,410
|
|
01/01/2025
|
232.50p
|
234.90p
|
230.00p
|
232.50p
|
13,551
|
|
31/12/2024
|
232.50p
|
234.90p
|
230.00p
|
232.50p
|
13,551
|
|
30/12/2024
|
225.00p
|
234.90p
|
220.00p
|
232.50p
|
60,009
|
|
27/12/2024
|
225.00p
|
229.90p
|
225.00p
|
225.00p
|
21,789
|
|
26/12/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
19,256
|
|
25/12/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
19,256
|
|
24/12/2024
|
225.00p
|
230.00p
|
220.00p
|
225.00p
|
19,256
|
|
23/12/2024
|
225.00p
|
229.90p
|
221.00p
|
225.00p
|
36,770
|
|
20/12/2024
|
225.00p
|
229.90p
|
216.00p
|
225.00p
|
54,205
|
|
19/12/2024
|
225.00p
|
230.00p
|
223.00p
|
225.00p
|
471,172
|
|
18/12/2024
|
225.00p
|
227.00p
|
220.00p
|
225.00p
|
9,312
|
|
17/12/2024
|
225.00p
|
229.90p
|
221.60p
|
225.00p
|
48,177
|
|
16/12/2024
|
225.00p
|
227.00p
|
220.20p
|
225.00p
|
19,438
|
|
13/12/2024
|
225.00p
|
225.30p
|
220.00p
|
225.00p
|
20,721
|
|
12/12/2024
|
225.00p
|
225.50p
|
221.25p
|
223.00p
|
25,769
|
|
11/12/2024
|
227.50p
|
230.00p
|
221.25p
|
225.00p
|
154,205
|
|
10/12/2024
|
225.00p
|
229.00p
|
220.00p
|
227.50p
|
23,648
|
|
09/12/2024
|
225.00p
|
225.30p
|
220.55p
|
225.00p
|
24,883
|
|
06/12/2024
|
227.50p
|
230.00p
|
220.00p
|
225.00p
|
33,551
|
|
05/12/2024
|
227.50p
|
228.75p
|
225.00p
|
227.50p
|
11,785
|
|
04/12/2024
|
227.50p
|
230.00p
|
221.00p
|
227.50p
|
97,524
|
|
03/12/2024
|
225.00p
|
230.00p
|
224.44p
|
227.50p
|
47,532
|
|
02/12/2024
|
225.00p
|
230.00p
|
216.00p
|
227.00p
|
36,103
|
|
29/11/2024
|
225.00p
|
227.00p
|
220.00p
|
225.00p
|
23,625
|
|
28/11/2024
|
225.00p
|
227.49p
|
220.00p
|
225.00p
|
37,833
|
|
27/11/2024
|
225.00p
|
228.50p
|
223.27p
|
225.00p
|
61,350
|
|
26/11/2024
|
225.00p
|
228.50p
|
223.02p
|
225.00p
|
49,504
|
|
25/11/2024
|
225.00p
|
225.00p
|
222.76p
|
225.00p
|
11,580
|
|
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
|