RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RBG Holdings

Date Open High Low Close* Volume
21/08/2019 81.50p 81.65p 81.10p 81.50p 19741
20/08/2019 81.50p 81.67p 81.50p 81.50p 46
19/08/2019 81.00p 81.90p 80.00p 81.50p 68135
16/08/2019 81.00p 82.00p 81.00p 81.00p 58493
15/08/2019 84.00p 84.00p 80.06p 81.00p 38788
14/08/2019 84.00p 84.00p 83.20p 83.50p 18200
13/08/2019 84.00p 84.49p 83.80p 84.00p 52331
12/08/2019 87.00p 87.00p 83.00p 84.00p 135538
09/08/2019 87.50p 88.00p 85.40p 87.00p 110175
08/08/2019 82.00p 89.40p 82.00p 87.50p 248063
07/08/2019 89.00p 89.00p 77.20p 82.00p 246723
06/08/2019 88.00p 89.50p 87.10p 89.00p 89612
05/08/2019 91.00p 91.00p 87.00p 88.00p 45669
02/08/2019 94.50p 94.50p 90.13p 91.50p 121583
01/08/2019 101.50p 101.50p 93.60p 95.00p 331264
31/07/2019 102.50p 102.50p 100.07p 101.50p 31228
30/07/2019 102.50p 102.65p 100.50p 102.50p 2952
29/07/2019 102.50p 102.79p 102.50p 102.50p 1375
26/07/2019 102.50p 102.96p 101.00p 102.50p 83486
25/07/2019 102.50p 102.50p 101.00p 102.50p 4000
24/07/2019 103.00p 103.00p 100.05p 102.50p 17145
23/07/2019 104.50p 104.50p 101.86p 103.00p 31885
22/07/2019 104.50p 104.50p 103.25p 104.50p 30563
19/07/2019 104.50p 104.50p 104.41p 104.50p 22193
18/07/2019 104.00p 105.00p 102.50p 104.50p 97224
17/07/2019 104.00p 104.90p 102.04p 104.00p 50509
16/07/2019 104.00p 105.00p 104.00p 104.00p 54467
15/07/2019 104.00p 105.00p 104.00p 104.00p 25000
12/07/2019 104.00p 105.15p 104.00p 104.00p 7377
11/07/2019 104.50p 105.32p 104.00p 104.00p 27605
10/07/2019 103.50p 105.32p 102.50p 104.00p 54500
09/07/2019 105.00p 105.59p 100.00p 103.50p 81859
08/07/2019 110.00p 110.00p 103.00p 105.00p 80367
05/07/2019 110.00p 110.00p 108.08p 110.00p 1840
04/07/2019 110.00p 110.00p 108.50p 110.00p 27592
03/07/2019 106.50p 111.40p 106.50p 110.00p 122835
02/07/2019 109.50p 109.50p 105.00p 106.50p 76892
01/07/2019 109.50p 110.00p 108.00p 109.50p 39112
28/06/2019 109.50p 110.50p 108.50p 109.50p 102167
27/06/2019 111.00p 111.00p 109.00p 109.00p 9844
26/06/2019 114.00p 114.00p 110.00p 112.00p 46946
25/06/2019 115.00p 116.45p 113.26p 114.00p 21353
24/06/2019 114.00p 116.00p 113.00p 115.00p 24412
21/06/2019 113.50p 114.00p 113.50p 114.00p 0
20/06/2019 114.50p 115.00p 112.00p 113.50p 38758
19/06/2019 115.00p 115.20p 113.51p 115.00p 40178
18/06/2019 115.50p 116.92p 113.08p 115.00p 49771
17/06/2019 118.50p 119.75p 113.50p 115.50p 46093
14/06/2019 118.50p 119.80p 116.50p 118.50p 5504
13/06/2019 118.50p 120.00p 117.00p 118.50p 23657
12/06/2019 123.50p 124.00p 116.10p 118.50p 44469
11/06/2019 123.00p 126.99p 121.00p 123.50p 152143
10/06/2019 115.50p 125.00p 115.50p 123.00p 134465
07/06/2019 112.00p 118.00p 112.00p 115.50p 43575
06/06/2019 110.00p 114.00p 109.00p 112.00p 30141
05/06/2019 106.00p 113.90p 106.00p 110.00p 68944
04/06/2019 110.00p 110.00p 105.00p 106.00p 50066
03/06/2019 111.50p 111.70p 109.89p 110.00p 24533
31/05/2019 111.50p 112.30p 110.76p 111.50p 4228
30/05/2019 111.50p 112.74p 110.66p 111.50p 17369
29/05/2019 112.00p 113.35p 110.65p 111.50p 17041
28/05/2019 112.00p 113.50p 110.88p 112.00p 1601
24/05/2019 112.00p 113.50p 110.51p 112.00p 29550
23/05/2019 112.50p 114.00p 111.00p 112.00p 14086
22/05/2019 113.50p 114.80p 112.50p 112.50p 16531
21/05/2019 112.00p 117.85p 112.00p 113.50p 47734
20/05/2019 103.50p 112.00p 103.50p 112.00p 52112
17/05/2019 104.00p 106.00p 103.50p 103.50p 43564
16/05/2019 105.50p 106.19p 104.00p 104.00p 28335
15/05/2019 105.50p 106.19p 104.50p 105.50p 8424
14/05/2019 104.00p 106.20p 104.00p 105.50p 4384
13/05/2019 108.50p 108.50p 103.25p 104.00p 23578
10/05/2019 102.50p 110.00p 102.00p 108.50p 144819
09/05/2019 102.50p 103.97p 101.75p 102.50p 74955
08/05/2019 104.00p 105.48p 100.00p 103.00p 139805
07/05/2019 108.50p 112.00p 101.32p 103.00p 256760
03/05/2019 98.00p 110.00p 98.00p 108.50p 262540
02/05/2019 103.00p 103.00p 96.00p 97.50p 113767
01/05/2019 104.00p 105.00p 101.64p 103.00p 34886
30/04/2019 100.00p 104.65p 96.00p 104.00p 613824
29/04/2019 93.50p 102.88p 93.50p 99.00p 316436
26/04/2019 87.00p 94.00p 87.00p 93.50p 90730
25/04/2019 85.00p 89.00p 84.75p 87.00p 32010
24/04/2019 85.00p 86.34p 85.00p 85.00p 2495
23/04/2019 85.00p 86.60p 84.61p 85.00p 18036
18/04/2019 84.50p 86.00p 83.78p 85.00p 34409
17/04/2019 85.00p 85.50p 83.72p 84.50p 5388
16/04/2019 85.00p 86.25p 83.63p 85.00p 43717
15/04/2019 86.00p 86.50p 83.50p 85.00p 36500
12/04/2019 81.50p 87.00p 81.50p 86.00p 128830
11/04/2019 82.00p 83.00p 81.00p 81.50p 14527
10/04/2019 82.00p 83.20p 80.12p 82.00p 15300
09/04/2019 84.50p 84.50p 80.08p 82.00p 38883
08/04/2019 85.50p 85.50p 82.60p 84.50p 49426
05/04/2019 85.50p 85.50p 84.03p 85.50p 8411
04/04/2019 80.00p 86.00p 80.00p 84.50p 88502
03/04/2019 80.50p 83.00p 79.00p 80.00p 25915
02/04/2019 79.00p 82.00p 79.00p 80.50p 67944
01/04/2019 79.00p 81.00p 77.60p 79.00p 21724
29/03/2019 79.00p 80.00p 77.00p 79.00p 21235
28/03/2019 80.00p 80.25p 78.00p 79.00p 24876
27/03/2019 80.00p 80.80p 78.00p 80.00p 18369
26/03/2019 80.00p 80.84p 78.10p 80.00p 4724
25/03/2019 80.00p 80.00p 78.10p 80.00p 5338
22/03/2019 80.00p 80.92p 78.06p 80.00p 17782
21/03/2019 80.50p 81.00p 77.05p 80.00p 32721
20/03/2019 82.00p 82.00p 78.50p 80.50p 15205
19/03/2019 82.00p 83.49p 81.20p 82.00p 5711
18/03/2019 86.50p 86.50p 76.00p 82.00p 122094
15/03/2019 86.50p 87.84p 85.65p 86.50p 20017
14/03/2019 86.50p 88.00p 85.61p 86.50p 16158
13/03/2019 87.00p 87.00p 85.64p 86.50p 2964
12/03/2019 90.00p 90.00p 85.55p 87.00p 21941
11/03/2019 90.00p 90.00p 88.00p 90.00p 7827
08/03/2019 86.50p 90.01p 85.36p 90.00p 47098
07/03/2019 86.50p 87.67p 86.50p 86.50p 9773
06/03/2019 86.50p 87.00p 85.31p 86.50p 15578
05/03/2019 86.50p 87.49p 85.06p 86.50p 11914
04/03/2019 87.50p 87.70p 85.00p 86.50p 28379
01/03/2019 87.50p 87.80p 87.50p 87.50p 1570
28/02/2019 87.50p 87.98p 85.60p 87.50p 6409
27/02/2019 89.50p 90.14p 85.07p 87.50p 38613
26/02/2019 89.50p 90.25p 88.75p 89.50p 16500
25/02/2019 89.50p 90.45p 89.00p 89.50p 7240
22/02/2019 90.00p 90.13p 89.50p 89.50p 11636
21/02/2019 90.00p 90.25p 90.00p 90.00p 15897
20/02/2019 90.00p 90.40p 90.00p 90.00p 15179
19/02/2019 90.00p 90.70p 89.40p 90.00p 8173
18/02/2019 90.00p 90.80p 89.00p 90.00p 37481
15/02/2019 90.00p 90.99p 88.50p 90.00p 37653
14/02/2019 85.50p 92.00p 84.60p 90.00p 77940
13/02/2019 83.50p 86.70p 82.00p 85.50p 97984
12/02/2019 83.50p 83.70p 82.00p 83.50p 40803
11/02/2019 85.00p 85.00p 82.00p 83.50p 75576
08/02/2019 86.00p 89.49p 83.75p 85.00p 179449
07/02/2019 82.00p 86.50p 82.00p 85.50p 306388
06/02/2019 82.00p 82.74p 81.01p 82.00p 20551
05/02/2019 82.00p 82.99p 81.00p 82.00p 79872
04/02/2019 82.00p 83.40p 81.00p 82.00p 29717
01/02/2019 80.00p 85.00p 79.00p 82.00p 142084
31/01/2019 78.50p 80.00p 78.50p 78.50p 0
30/01/2019 78.50p 78.50p 76.25p 78.50p 4555
29/01/2019 78.50p 78.50p 77.18p 78.50p 63
28/01/2019 78.50p 78.50p 76.00p 78.50p 9731
25/01/2019 76.50p 78.50p 76.00p 78.50p 955
24/01/2019 76.50p 76.50p 76.50p 76.50p 0
23/01/2019 76.50p 76.50p 76.50p 76.50p 0
22/01/2019 76.50p 77.25p 75.05p 76.50p 3563
21/01/2019 78.50p 78.50p 76.00p 76.50p 4162
18/01/2019 78.50p 78.50p 76.00p 78.50p 1720
17/01/2019 78.50p 78.50p 78.50p 78.50p 0
16/01/2019 78.50p 78.50p 76.00p 78.50p 3885
15/01/2019 78.50p 78.50p 76.75p 78.50p 1847
14/01/2019 78.50p 78.50p 76.75p 78.50p 1710
11/01/2019 73.50p 80.50p 73.50p 78.50p 22518
10/01/2019 72.50p 73.70p 72.50p 73.50p 550
09/01/2019 72.50p 73.80p 72.50p 72.50p 11670
08/01/2019 73.50p 73.80p 70.66p 72.50p 8830
07/01/2019 73.50p 73.80p 73.50p 73.50p 327
04/01/2019 73.50p 73.80p 73.50p 73.50p 4844
03/01/2019 73.50p 73.84p 71.00p 73.50p 12433
02/01/2019 73.50p 73.84p 71.86p 73.50p 3811
31/12/2018 73.50p 76.00p 71.75p 76.00p 7050
28/12/2018 73.50p 74.00p 72.00p 73.50p 2972
27/12/2018 73.50p 73.50p 73.50p 73.50p 0
24/12/2018 73.50p 73.50p 72.00p 73.50p 170
21/12/2018 73.50p 73.50p 70.60p 73.50p 10690
20/12/2018 77.50p 77.50p 70.00p 73.50p 54131
19/12/2018 78.50p 78.50p 76.00p 77.50p 3000
18/12/2018 80.00p 80.00p 76.75p 78.50p 13439
17/12/2018 80.00p 80.00p 80.00p 80.00p 0
14/12/2018 80.00p 80.00p 80.00p 80.00p 6862
13/12/2018 80.00p 80.00p 80.00p 80.00p 0
12/12/2018 80.00p 80.00p 80.00p 80.00p 10000
11/12/2018 80.00p 80.00p 78.00p 80.00p 7209
10/12/2018 79.50p 80.00p 79.50p 80.00p 10000
07/12/2018 77.50p 80.95p 77.50p 79.50p 11000
06/12/2018 79.50p 79.50p 77.50p 77.50p 1000
05/12/2018 83.00p 83.00p 77.05p 79.50p 16381
04/12/2018 83.50p 83.50p 83.50p 83.50p 118
03/12/2018 83.00p 83.50p 82.00p 83.50p 8033
30/11/2018 83.00p 83.00p 82.80p 83.00p 10093
29/11/2018 83.00p 83.00p 81.50p 83.00p 52192
28/11/2018 83.00p 83.00p 81.30p 83.00p 360
27/11/2018 83.00p 83.00p 81.30p 83.00p 578
26/11/2018 83.00p 83.00p 81.26p 82.00p 6350
23/11/2018 85.50p 86.00p 81.25p 83.00p 23976
22/11/2018 86.00p 86.00p 85.50p 85.50p 0
21/11/2018 87.50p 87.50p 85.00p 86.00p 3000
20/11/2018 87.50p 87.50p 86.03p 87.50p 4811
19/11/2018 87.50p 87.80p 86.03p 87.50p 835
16/11/2018 87.50p 88.00p 86.66p 87.50p 7918
15/11/2018 90.00p 90.00p 87.25p 87.50p 5000
14/11/2018 90.00p 91.00p 88.13p 90.00p 7480
13/11/2018 90.00p 90.00p 90.00p 90.00p 0
12/11/2018 88.00p 90.00p 88.00p 90.00p 16000
09/11/2018 88.00p 88.00p 87.15p 88.00p 3000
08/11/2018 88.00p 88.00p 88.00p 88.00p 0
07/11/2018 88.00p 88.00p 88.00p 88.00p 0
06/11/2018 88.00p 88.00p 87.15p 88.00p 949

*Close Price adjusted for both dividends and splits