Randstad Holding NV (0NW2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Randstad Holding NV

Date Open High Low Close* Volume
20/09/2019 46.80p 46.80p 46.36p 46.64p 10269
19/09/2019 45.65p 46.79p 45.65p 46.49p 2393
18/09/2019 46.71p 46.71p 45.62p 46.17p 58398
17/09/2019 47.90p 47.90p 45.51p 46.16p 72021
16/09/2019 47.46p 47.46p 46.22p 46.58p 211183
13/09/2019 44.69p 47.64p 44.69p 46.81p 84538
12/09/2019 45.71p 46.43p 45.71p 46.13p 23865
11/09/2019 46.25p 46.62p 45.06p 45.85p 30998
10/09/2019 44.20p 46.43p 44.20p 45.38p 67176
09/09/2019 44.00p 44.34p 43.87p 44.24p 1264
06/09/2019 44.10p 44.10p 43.75p 43.87p 17545
05/09/2019 43.65p 44.00p 43.54p 43.78p 2044387
04/09/2019 42.94p 43.32p 42.88p 43.02p 44986
03/09/2019 43.72p 43.72p 42.28p 42.69p 5199
02/09/2019 42.83p 43.32p 42.83p 43.19p 6203
30/08/2019 42.51p 42.75p 42.28p 42.28p 7740
29/08/2019 42.69p 42.69p 41.74p 41.74p 79433
28/08/2019 42.78p 42.78p 41.26p 41.67p 71502
27/08/2019 41.25p 41.90p 41.25p 41.51p 1859
23/08/2019 42.00p 42.58p 41.72p 42.22p 16860
22/08/2019 42.10p 42.91p 42.10p 42.29p 4224
21/08/2019 41.94p 42.68p 41.94p 42.29p 63878
20/08/2019 42.51p 42.51p 41.97p 42.19p 8322
19/08/2019 42.46p 42.63p 41.95p 42.28p 39673
16/08/2019 42.09p 42.09p 41.54p 41.72p 30490
15/08/2019 41.10p 42.14p 41.10p 41.63p 8563
14/08/2019 43.31p 43.31p 41.27p 41.96p 15581
13/08/2019 42.76p 42.99p 41.60p 42.40p 8627
12/08/2019 42.62p 43.37p 42.14p 42.63p 86419
09/08/2019 44.44p 44.44p 42.62p 43.03p 75136
08/08/2019 45.10p 45.10p 42.71p 43.29p 210460
07/08/2019 42.02p 43.30p 42.02p 42.74p 17258
06/08/2019 42.94p 43.27p 42.66p 42.81p 25820
05/08/2019 43.71p 43.71p 42.98p 43.38p 77893
02/08/2019 45.20p 45.20p 44.10p 44.38p 13323
01/08/2019 45.92p 46.33p 45.72p 45.72p 44304
31/07/2019 45.81p 46.15p 45.59p 45.69p 9232
30/07/2019 46.51p 46.70p 45.75p 46.34p 5739
29/07/2019 47.19p 47.19p 46.86p 47.01p 2631
26/07/2019 45.10p 47.21p 45.10p 46.66p 6538
25/07/2019 46.60p 47.24p 46.24p 46.84p 8209
24/07/2019 46.90p 47.41p 46.65p 47.06p 15275
23/07/2019 45.51p 48.41p 45.51p 47.67p 11765
22/07/2019 46.51p 46.51p 46.07p 46.32p 14505
19/07/2019 45.00p 46.25p 45.00p 45.82p 122608
18/07/2019 46.25p 46.25p 45.28p 45.46p 78916
17/07/2019 46.00p 46.38p 45.92p 46.03p 146859
16/07/2019 46.00p 46.09p 45.53p 45.92p 155686
15/07/2019 46.00p 46.35p 45.39p 46.01p 7192
12/07/2019 46.17p 46.17p 45.48p 45.60p 14096
11/07/2019 46.12p 46.12p 45.22p 45.53p 19929
10/07/2019 45.00p 45.80p 44.97p 45.22p 16189
09/07/2019 47.54p 47.54p 44.65p 45.69p 177395
08/07/2019 47.00p 47.85p 47.00p 47.54p 33788
05/07/2019 48.99p 48.99p 47.30p 47.88p 10077
04/07/2019 48.99p 48.99p 48.75p 48.90p 4775
03/07/2019 48.00p 49.01p 48.00p 48.78p 4635
02/07/2019 48.14p 48.54p 47.85p 48.26p 18582
01/07/2019 48.99p 49.39p 48.29p 48.65p 7795
28/06/2019 48.35p 48.35p 47.78p 48.06p 34588
27/06/2019 47.31p 48.15p 47.31p 47.66p 58493
26/06/2019 47.60p 47.60p 46.89p 47.29p 7773
25/06/2019 49.19p 49.19p 47.69p 48.28p 56119
24/06/2019 48.00p 50.30p 48.00p 49.82p 2089
21/06/2019 49.92p 51.01p 49.91p 50.29p 37694
20/06/2019 50.50p 50.94p 50.29p 50.51p 9826
19/06/2019 49.51p 50.26p 49.51p 49.88p 37055
18/06/2019 49.05p 49.94p 48.14p 49.06p 23641
17/06/2019 48.19p 48.79p 48.18p 48.41p 63987
14/06/2019 48.78p 48.93p 48.21p 48.38p 154691
13/06/2019 48.00p 48.37p 48.00p 48.10p 5477
12/06/2019 48.50p 48.50p 47.87p 48.03p 5118
11/06/2019 46.90p 48.37p 46.90p 47.85p 11302
10/06/2019 47.09p 47.46p 47.09p 47.46p 153
07/06/2019 47.26p 47.50p 46.97p 46.97p 6048
06/06/2019 47.51p 47.51p 46.78p 46.99p 8288
05/06/2019 46.60p 47.63p 46.60p 46.76p 34981
04/06/2019 44.51p 46.41p 44.51p 45.85p 3999
03/06/2019 46.40p 46.40p 45.06p 45.54p 47196
31/05/2019 47.00p 47.00p 45.91p 46.27p 2311
30/05/2019 47.00p 47.23p 46.81p 46.85p 1990
29/05/2019 46.76p 47.55p 46.22p 46.90p 3820
28/05/2019 46.76p 47.91p 46.76p 47.39p 73503
24/05/2019 47.51p 47.74p 47.17p 47.17p 7513
23/05/2019 48.35p 48.35p 46.67p 47.17p 11894
22/05/2019 48.00p 48.93p 48.00p 48.42p 693545
21/05/2019 49.51p 49.51p 48.21p 48.54p 157370
20/05/2019 48.00p 48.37p 47.76p 47.92p 27328
17/05/2019 48.92p 48.92p 47.64p 48.04p 32460
16/05/2019 48.51p 48.57p 48.01p 48.30p 6798
15/05/2019 48.67p 48.67p 47.20p 48.21p 543777
14/05/2019 49.51p 49.51p 47.81p 48.35p 10188
13/05/2019 47.47p 48.89p 47.47p 48.29p 4492
10/05/2019 48.25p 49.59p 48.25p 49.24p 7845
09/05/2019 49.51p 49.51p 48.41p 48.89p 6705
08/05/2019 48.46p 50.02p 48.46p 49.40p 4598
07/05/2019 50.31p 50.72p 49.27p 49.73p 793116
03/05/2019 50.31p 50.64p 50.31p 50.56p 26424
02/05/2019 50.90p 50.90p 50.42p 50.68p 18018
01/05/2019 50.80p 50.82p 50.82p 50.82p 0
30/04/2019 50.80p 51.13p 50.62p 50.82p 6042
29/04/2019 51.33p 51.88p 51.16p 51.34p 26207
26/04/2019 51.47p 51.47p 50.92p 51.26p 626946
25/04/2019 51.20p 52.07p 51.20p 51.38p 24105
24/04/2019 49.90p 52.16p 49.90p 51.17p 56710
23/04/2019 49.21p 49.77p 49.14p 49.48p 36702
18/04/2019 48.50p 49.42p 48.50p 48.96p 13881
17/04/2019 48.65p 49.24p 48.65p 48.85p 12996
16/04/2019 48.54p 48.71p 48.30p 48.49p 20365
15/04/2019 48.14p 48.77p 48.14p 48.35p 9808
12/04/2019 47.51p 48.52p 47.51p 47.93p 37291
11/04/2019 46.51p 47.26p 46.23p 46.74p 19746
10/04/2019 45.10p 46.30p 45.10p 45.78p 14354
09/04/2019 45.94p 46.46p 45.56p 45.98p 19409
08/04/2019 45.80p 45.80p 45.33p 45.41p 3155
05/04/2019 44.15p 45.83p 44.15p 45.38p 27064
04/04/2019 44.90p 45.41p 44.72p 45.08p 17078
03/04/2019 44.38p 45.26p 44.38p 45.10p 41713
02/04/2019 44.35p 44.45p 44.18p 44.31p 14652
01/04/2019 44.40p 44.40p 43.52p 43.98p 16321
29/03/2019 43.10p 43.62p 43.05p 43.30p 21579
28/03/2019 41.90p 42.90p 41.90p 42.28p 29877
27/03/2019 44.51p 44.53p 44.08p 44.15p 16336
26/03/2019 44.54p 44.54p 43.96p 44.45p 53535
25/03/2019 44.51p 44.76p 43.90p 44.45p 9931
22/03/2019 47.26p 47.31p 44.72p 44.86p 18189
21/03/2019 47.47p 47.47p 46.74p 46.97p 26135
20/03/2019 46.90p 47.46p 46.90p 47.22p 132828
19/03/2019 47.00p 47.49p 46.96p 47.29p 1702502
18/03/2019 47.20p 47.35p 46.95p 47.13p 1702894
15/03/2019 46.74p 47.12p 46.61p 46.79p 10529
14/03/2019 46.10p 46.89p 46.10p 46.42p 7036
13/03/2019 45.85p 46.23p 45.55p 45.72p 12877
12/03/2019 46.21p 46.21p 45.44p 45.81p 10346
11/03/2019 44.51p 45.79p 44.51p 45.65p 6229
08/03/2019 46.64p 46.64p 44.90p 45.60p 3561
07/03/2019 47.54p 47.54p 46.09p 46.57p 127816
06/03/2019 47.60p 47.60p 47.06p 47.26p 78670
05/03/2019 47.83p 47.83p 47.00p 47.43p 3103
04/03/2019 47.10p 47.78p 47.10p 47.57p 25177
01/03/2019 46.43p 47.68p 46.43p 47.35p 17613
28/02/2019 46.74p 47.03p 45.78p 46.87p 20692
27/02/2019 46.43p 47.29p 46.43p 46.97p 27123
26/02/2019 46.51p 47.07p 46.31p 46.78p 19308
25/02/2019 46.00p 47.08p 46.00p 46.90p 287060
22/02/2019 46.82p 47.07p 46.58p 46.58p 7507
21/02/2019 46.00p 46.54p 46.00p 46.54p 4950
20/02/2019 45.76p 46.69p 45.76p 46.33p 7457
19/02/2019 46.44p 46.44p 45.65p 45.99p 9902
18/02/2019 46.90p 46.90p 46.07p 46.47p 16332
15/02/2019 45.17p 46.87p 45.17p 46.14p 7252
14/02/2019 46.00p 46.47p 45.65p 45.90p 58825
13/02/2019 45.89p 46.01p 45.50p 45.88p 35635
12/02/2019 44.10p 45.83p 44.10p 44.96p 66670
11/02/2019 43.83p 43.83p 43.36p 43.47p 5170
08/02/2019 43.51p 43.75p 43.08p 43.19p 80340
07/02/2019 43.51p 44.07p 43.51p 43.77p 286640
06/02/2019 43.03p 44.20p 43.03p 44.03p 56277
05/02/2019 42.72p 44.12p 42.72p 43.59p 210454
04/02/2019 43.01p 43.14p 42.79p 43.01p 24605
01/02/2019 42.74p 43.02p 42.34p 42.72p 29191
31/01/2019 43.15p 43.41p 41.71p 42.49p 28164
30/01/2019 42.31p 43.70p 42.31p 43.56p 8602
29/01/2019 42.51p 43.79p 42.51p 43.19p 11104
28/01/2019 42.51p 43.02p 42.50p 42.75p 20610
25/01/2019 43.00p 43.13p 42.65p 42.98p 12574
24/01/2019 42.51p 42.88p 42.00p 42.38p 34855
23/01/2019 42.40p 42.44p 41.82p 41.87p 17706
22/01/2019 41.00p 42.48p 41.00p 42.15p 1468
21/01/2019 42.00p 42.58p 41.92p 42.32p 4447
18/01/2019 41.80p 41.86p 41.20p 41.53p 7506
17/01/2019 41.00p 41.31p 40.88p 41.13p 24699
16/01/2019 40.51p 41.70p 40.51p 41.46p 7134
15/01/2019 41.51p 41.51p 40.64p 41.14p 12596
14/01/2019 40.51p 40.95p 40.51p 40.83p 2250
11/01/2019 42.51p 42.51p 41.03p 41.28p 5219
10/01/2019 41.97p 41.97p 40.52p 40.85p 3621
09/01/2019 39.00p 41.65p 39.00p 40.94p 241430
08/01/2019 39.00p 40.60p 39.00p 39.79p 165659
07/01/2019 38.80p 39.10p 38.30p 38.69p 10898
04/01/2019 36.86p 38.24p 36.69p 37.35p 9309
03/01/2019 38.38p 38.38p 36.47p 37.09p 50895
02/01/2019 38.51p 39.28p 38.51p 39.28p 35712
31/12/2018 39.51p 39.97p 39.51p 39.66p 14282
28/12/2018 38.51p 39.26p 38.51p 39.03p 5300
27/12/2018 39.00p 39.56p 38.16p 38.87p 2841
24/12/2018 39.00p 39.01p 38.78p 38.88p 285
21/12/2018 40.29p 40.29p 38.86p 39.19p 9486
20/12/2018 39.60p 39.77p 39.00p 39.26p 16492
19/12/2018 38.00p 40.17p 38.00p 39.68p 12907
18/12/2018 38.51p 39.58p 38.51p 39.20p 8473
17/12/2018 39.97p 39.97p 38.92p 39.54p 12927
14/12/2018 40.00p 40.07p 39.46p 39.95p 6870
13/12/2018 40.10p 40.65p 40.09p 40.22p 17474
12/12/2018 40.00p 40.10p 39.58p 39.90p 4962
11/12/2018 38.87p 39.85p 38.87p 39.30p 30125
10/12/2018 38.00p 39.33p 38.00p 38.88p 28834
07/12/2018 40.00p 40.48p 39.52p 39.71p 14108
06/12/2018 40.85p 40.85p 39.14p 39.61p 22913
05/12/2018 42.00p 42.00p 40.81p 41.24p 161116

*Close Price adjusted for both dividends and splits