RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2018 88.00p 90.00p 88.00p 88.00p 5369
02/11/2018 87.00p 88.00p 87.00p 88.00p 13172
01/11/2018 87.00p 87.00p 85.26p 87.00p 16037
31/10/2018 84.50p 87.85p 84.00p 86.50p 47414
30/10/2018 84.50p 84.50p 82.06p 82.50p 6390
29/10/2018 84.50p 84.50p 83.50p 84.50p 8379
26/10/2018 84.50p 84.50p 82.35p 84.50p 4000
25/10/2018 86.00p 86.00p 82.00p 84.50p 26592
24/10/2018 86.00p 86.00p 84.40p 86.00p 18895
23/10/2018 86.00p 86.00p 86.00p 86.00p 0
22/10/2018 86.00p 87.96p 86.00p 86.00p 70
19/10/2018 84.00p 86.00p 84.00p 86.00p 8000
18/10/2018 84.00p 85.00p 83.24p 84.00p 16802
17/10/2018 82.00p 85.00p 82.00p 84.00p 20410
16/10/2018 82.00p 82.00p 82.00p 82.00p 0
15/10/2018 81.00p 82.50p 80.15p 82.00p 7911
12/10/2018 80.50p 83.00p 78.55p 81.00p 15099
11/10/2018 86.00p 86.00p 73.35p 80.50p 53896
10/10/2018 88.50p 88.50p 84.00p 85.00p 22089
09/10/2018 88.50p 89.40p 87.00p 87.00p 20888
08/10/2018 88.50p 88.50p 87.30p 88.50p 1000
05/10/2018 88.50p 89.70p 87.30p 88.50p 11000
04/10/2018 87.50p 89.70p 85.50p 88.50p 17814
03/10/2018 88.50p 88.50p 85.00p 86.00p 49867
02/10/2018 91.50p 91.50p 86.01p 88.50p 105246
01/10/2018 93.50p 93.50p 90.02p 91.50p 34753
28/09/2018 96.50p 96.50p 90.00p 93.50p 90590
27/09/2018 98.00p 98.00p 95.00p 96.50p 27620
26/09/2018 93.50p 99.88p 93.50p 98.00p 45483
25/09/2018 96.00p 96.00p 94.70p 95.00p 16100
24/09/2018 95.50p 95.50p 94.00p 95.00p 17409
21/09/2018 94.50p 97.00p 92.86p 95.50p 29975
20/09/2018 93.00p 95.00p 90.65p 93.00p 46682
19/09/2018 94.00p 96.00p 91.55p 95.00p 45541
18/09/2018 104.50p 104.50p 94.04p 95.00p 145147
17/09/2018 104.50p 105.80p 103.30p 104.50p 569
14/09/2018 104.50p 105.84p 102.60p 104.50p 13950
13/09/2018 104.50p 105.98p 104.50p 104.50p 1915
12/09/2018 103.50p 104.64p 102.03p 104.50p 11519
11/09/2018 103.50p 104.70p 102.03p 103.50p 2158
10/09/2018 102.50p 104.00p 101.50p 102.50p 14277
07/09/2018 104.00p 104.80p 102.50p 102.50p 11563
06/09/2018 102.00p 104.00p 100.00p 104.00p 30115
05/09/2018 102.50p 102.50p 100.04p 102.00p 2476
04/09/2018 102.50p 102.50p 100.00p 102.50p 22866
03/09/2018 105.00p 105.00p 100.00p 102.50p 36498
31/08/2018 105.00p 105.00p 103.45p 105.00p 2513
30/08/2018 105.00p 105.00p 105.00p 105.00p 11250
29/08/2018 105.00p 105.00p 103.40p 105.00p 2723
28/08/2018 105.00p 106.00p 103.82p 105.00p 6899
24/08/2018 105.00p 105.00p 103.80p 105.00p 9166
23/08/2018 107.50p 107.50p 94.13p 105.00p 178287
22/08/2018 107.50p 107.84p 105.05p 107.50p 6826
21/08/2018 107.50p 107.98p 105.05p 107.50p 3385
20/08/2018 107.50p 108.20p 105.25p 107.50p 11745
17/08/2018 107.50p 108.45p 105.60p 107.50p 3000
16/08/2018 107.50p 108.90p 105.60p 107.50p 8044
15/08/2018 107.50p 109.39p 105.55p 107.50p 11324
14/08/2018 107.50p 107.50p 107.50p 107.50p 0
13/08/2018 107.50p 109.45p 106.16p 107.50p 8578
10/08/2018 107.50p 108.60p 105.66p 107.50p 18976
09/08/2018 107.50p 108.25p 107.50p 107.50p 5984
08/08/2018 107.50p 107.50p 105.00p 107.50p 467
07/08/2018 107.50p 108.45p 105.00p 107.50p 15758
06/08/2018 107.50p 108.65p 105.00p 107.50p 10916
03/08/2018 107.50p 108.90p 105.61p 107.50p 17491
02/08/2018 109.00p 110.20p 106.48p 107.50p 29546
01/08/2018 108.50p 110.20p 107.26p 109.00p 13896
31/07/2018 108.50p 110.49p 107.00p 108.50p 2455
30/07/2018 110.00p 112.00p 106.55p 108.50p 21950
27/07/2018 107.00p 112.00p 106.11p 110.00p 80883
26/07/2018 105.00p 109.00p 105.00p 107.00p 4879
25/07/2018 103.50p 106.28p 103.50p 105.00p 9470
24/07/2018 106.00p 106.00p 103.11p 103.50p 75934
23/07/2018 105.50p 110.00p 103.31p 106.00p 48406
20/07/2018 107.50p 109.50p 103.10p 105.50p 17547
19/07/2018 109.00p 109.00p 105.00p 107.50p 16989
18/07/2018 109.00p 110.50p 106.00p 109.00p 24804
17/07/2018 109.00p 112.00p 106.72p 109.00p 15085
16/07/2018 109.00p 111.70p 109.00p 109.00p 9932
13/07/2018 109.00p 110.85p 106.00p 109.00p 25922
12/07/2018 110.00p 111.00p 103.00p 106.00p 74748
11/07/2018 115.00p 115.00p 108.08p 110.00p 52367
10/07/2018 116.50p 117.80p 113.20p 115.00p 16480
09/07/2018 117.50p 118.42p 115.00p 116.50p 15178
06/07/2018 118.00p 119.98p 115.50p 117.50p 10427
05/07/2018 119.00p 120.88p 117.16p 118.00p 10741
04/07/2018 120.00p 121.75p 117.50p 119.00p 13544
03/07/2018 120.00p 121.80p 119.00p 120.00p 17902
02/07/2018 120.00p 122.64p 118.85p 120.00p 7510
29/06/2018 121.50p 122.82p 118.35p 120.00p 44778
28/06/2018 116.50p 123.90p 115.60p 121.50p 40602
27/06/2018 116.00p 119.00p 114.50p 116.50p 23445
26/06/2018 110.00p 118.00p 108.00p 116.00p 106682
25/06/2018 118.50p 118.50p 108.00p 110.00p 124040
22/06/2018 118.50p 120.84p 115.55p 118.00p 64509
21/06/2018 124.50p 125.33p 116.00p 120.00p 138032
20/06/2018 124.50p 126.10p 123.00p 126.10p 35281
19/06/2018 124.50p 125.61p 124.50p 124.50p 13501
18/06/2018 124.50p 126.00p 124.26p 124.50p 13278
15/06/2018 125.00p 126.00p 123.65p 124.50p 82753
14/06/2018 126.00p 126.90p 123.00p 125.00p 60653
13/06/2018 122.50p 126.80p 122.50p 124.50p 91913
12/06/2018 124.00p 125.35p 120.55p 122.50p 28703
11/06/2018 127.00p 127.00p 123.32p 124.00p 82655
08/06/2018 127.00p 128.60p 126.60p 127.00p 34245
07/06/2018 127.00p 128.90p 127.00p 127.00p 13809
06/06/2018 127.50p 128.96p 120.00p 127.00p 174028
05/06/2018 127.50p 129.88p 127.00p 127.00p 64509
04/06/2018 129.00p 130.77p 126.75p 127.50p 47755
01/06/2018 130.00p 132.00p 129.00p 129.00p 66967
31/05/2018 130.00p 131.95p 129.20p 131.00p 105664
30/05/2018 133.50p 134.75p 129.20p 130.00p 43317
29/05/2018 134.50p 136.00p 132.03p 135.00p 76886
25/05/2018 123.50p 144.00p 123.00p 137.50p 339881
24/05/2018 116.50p 126.00p 116.50p 122.20p 202592
23/05/2018 118.00p 118.39p 115.84p 116.50p 16696
22/05/2018 117.00p 118.43p 117.00p 118.00p 11975
21/05/2018 115.50p 119.34p 115.00p 117.00p 44907
18/05/2018 113.00p 115.96p 113.00p 115.00p 19536
17/05/2018 112.00p 114.12p 111.00p 113.00p 29025
16/05/2018 115.00p 116.43p 110.80p 112.00p 40987
15/05/2018 115.00p 116.76p 115.00p 115.00p 65464
14/05/2018 110.00p 118.40p 110.00p 115.00p 86842
11/05/2018 108.00p 111.50p 108.00p 110.00p 116550
10/05/2018 105.00p 109.00p 104.10p 108.00p 94747
09/05/2018 104.50p 105.50p 104.50p 105.00p 160254
08/05/2018 102.50p 111.00p 102.50p 106.00p 295779

*Close Price adjusted for both dividends and splits