Ramsdens Holdings
(RFX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|