Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/03/2021 167.50p 168.75p 166.66p 167.50p 46727
18/03/2021 168.50p 170.00p 165.00p 167.50p 45978
17/03/2021 168.50p 171.83p 166.75p 169.00p 48717
16/03/2021 168.50p 171.04p 168.20p 168.50p 70545
15/03/2021 168.50p 171.83p 167.10p 168.50p 57327
12/03/2021 168.50p 171.83p 165.00p 168.50p 64441
11/03/2021 168.50p 171.30p 166.80p 168.50p 45007
10/03/2021 168.50p 171.83p 166.45p 168.50p 48125
09/03/2021 169.50p 173.78p 165.00p 168.50p 37356
08/03/2021 168.50p 174.00p 165.00p 165.00p 89609
05/03/2021 166.50p 170.00p 165.00p 166.00p 52533
04/03/2021 170.50p 173.00p 165.00p 166.50p 106455
03/03/2021 167.50p 173.90p 165.50p 170.50p 91418
02/03/2021 160.50p 169.88p 160.50p 167.50p 130235
01/03/2021 158.00p 164.90p 156.00p 156.00p 134697
26/02/2021 159.50p 160.00p 156.00p 158.00p 133649
25/02/2021 154.00p 165.00p 152.00p 162.00p 116548
24/02/2021 149.00p 159.00p 148.02p 156.50p 463191
23/02/2021 147.00p 150.00p 145.00p 149.00p 287612
22/02/2021 147.50p 149.90p 145.75p 147.00p 60042
19/02/2021 148.50p 152.00p 145.00p 147.50p 73544
18/02/2021 148.50p 152.00p 146.55p 148.50p 49144
17/02/2021 149.00p 151.83p 145.00p 148.50p 100235
16/02/2021 150.00p 155.00p 145.50p 149.00p 67993
15/02/2021 150.00p 155.00p 148.53p 155.00p 131786
12/02/2021 150.00p 155.00p 150.00p 150.00p 76516
11/02/2021 150.00p 154.00p 147.00p 150.00p 91205
10/02/2021 150.00p 154.75p 147.00p 150.00p 68853
09/02/2021 148.50p 155.00p 145.51p 152.00p 135250
08/02/2021 148.50p 152.00p 147.00p 148.50p 248113
05/02/2021 137.50p 152.49p 137.50p 148.50p 593967
04/02/2021 136.50p 139.00p 135.13p 137.00p 168331
03/02/2021 137.50p 138.50p 134.00p 134.00p 65266
02/02/2021 138.00p 139.40p 136.55p 137.50p 45208
01/02/2021 133.50p 140.00p 132.00p 138.00p 186735
29/01/2021 133.50p 136.50p 132.00p 133.50p 49003
28/01/2021 137.00p 138.00p 130.35p 133.50p 66278
27/01/2021 137.00p 138.48p 135.10p 137.00p 52883
26/01/2021 139.50p 139.70p 135.00p 137.00p 97258
25/01/2021 140.50p 143.00p 136.14p 139.50p 123158
22/01/2021 140.50p 143.00p 138.00p 140.50p 65970
21/01/2021 135.00p 143.90p 134.26p 143.00p 75550
20/01/2021 137.00p 139.00p 130.00p 135.00p 81863
19/01/2021 137.00p 139.00p 135.00p 137.00p 29703
18/01/2021 137.50p 140.00p 135.00p 137.00p 72934
15/01/2021 137.50p 144.50p 135.23p 137.50p 35912
14/01/2021 139.00p 141.08p 135.00p 137.50p 41669
13/01/2021 140.50p 141.40p 137.25p 139.00p 35894
12/01/2021 139.50p 139.90p 136.00p 139.50p 29347
11/01/2021 141.00p 142.50p 136.00p 139.50p 118813
08/01/2021 139.00p 142.50p 137.00p 141.00p 52253
07/01/2021 140.00p 141.90p 137.00p 139.00p 78428
06/01/2021 136.00p 142.00p 133.75p 140.00p 183581
05/01/2021 134.00p 140.00p 131.00p 136.00p 107941
04/01/2021 139.50p 145.00p 131.00p 140.50p 133780
01/01/2021 133.50p 143.00p 131.40p 139.50p 87067
31/12/2020 133.50p 143.00p 131.40p 139.50p 87067
30/12/2020 133.50p 137.13p 130.00p 133.50p 42859
29/12/2020 132.50p 137.00p 130.00p 134.50p 169862
28/12/2020 133.50p 134.80p 130.00p 132.50p 25648
25/12/2020 133.50p 134.80p 130.00p 132.50p 25648
24/12/2020 133.50p 134.80p 130.00p 132.50p 25648
23/12/2020 133.50p 134.94p 132.00p 133.50p 63416
22/12/2020 135.00p 138.00p 132.00p 133.50p 75767
21/12/2020 137.00p 138.00p 132.00p 135.00p 48606
18/12/2020 139.50p 142.00p 135.00p 138.00p 102490
17/12/2020 137.50p 141.95p 135.00p 139.50p 103897
16/12/2020 137.50p 140.00p 136.00p 137.50p 98562
15/12/2020 142.50p 145.00p 135.00p 138.50p 169814
14/12/2020 136.00p 137.96p 134.00p 135.50p 67902
11/12/2020 137.50p 139.00p 130.00p 135.50p 183161
10/12/2020 138.50p 141.00p 136.00p 139.50p 41901
09/12/2020 141.00p 141.00p 137.00p 138.50p 86569
08/12/2020 143.50p 143.50p 140.00p 141.00p 599539
07/12/2020 146.00p 146.00p 141.00p 145.00p 71525
04/12/2020 146.00p 147.96p 144.92p 145.50p 63113
03/12/2020 146.00p 147.96p 145.32p 146.00p 25002
02/12/2020 145.00p 147.50p 144.62p 146.00p 169964
01/12/2020 144.50p 147.00p 143.00p 145.00p 42843
30/11/2020 143.50p 145.20p 142.75p 144.50p 51536
27/11/2020 147.50p 147.70p 141.00p 143.50p 56447
26/11/2020 152.50p 153.50p 145.00p 147.50p 78520
25/11/2020 149.00p 155.00p 148.55p 154.00p 95262
24/11/2020 142.50p 150.00p 141.15p 150.00p 311667
23/11/2020 136.00p 145.00p 133.50p 143.00p 451449
20/11/2020 136.00p 136.30p 133.50p 136.00p 26359
19/11/2020 136.00p 139.50p 135.65p 136.00p 34528
18/11/2020 136.00p 137.15p 133.00p 136.00p 39359
17/11/2020 136.00p 138.70p 135.60p 137.00p 35857
16/11/2020 136.00p 138.70p 135.00p 136.00p 80961
13/11/2020 136.00p 138.08p 135.00p 136.00p 55176
12/11/2020 136.00p 138.20p 134.00p 136.00p 69023
10/11/2020 137.00p 138.50p 130.00p 134.00p 165822
09/11/2020 123.50p 138.00p 120.45p 136.50p 256444
06/11/2020 123.50p 124.40p 122.00p 122.50p 87298
05/11/2020 117.50p 126.40p 117.50p 123.50p 110517
04/11/2020 116.00p 117.00p 113.00p 116.50p 20876
03/11/2020 115.00p 116.20p 112.00p 116.00p 97613
02/11/2020 117.00p 120.00p 110.10p 117.00p 170772
30/10/2020 121.50p 122.10p 115.00p 118.00p 73661
29/10/2020 121.50p 124.50p 120.00p 121.50p 93489
28/10/2020 126.00p 126.00p 120.12p 122.00p 226388
27/10/2020 126.00p 127.36p 122.16p 126.00p 87800
26/10/2020 121.00p 130.50p 120.04p 130.50p 268762
23/10/2020 121.50p 126.00p 119.81p 121.00p 412401
22/10/2020 124.00p 124.00p 120.00p 121.50p 104095
21/10/2020 126.50p 126.50p 121.20p 122.50p 48729
20/10/2020 127.50p 128.00p 125.00p 126.50p 61181
19/10/2020 127.50p 127.50p 123.00p 127.50p 60507
16/10/2020 127.50p 130.00p 125.00p 127.50p 62882
15/10/2020 124.00p 128.75p 116.50p 126.00p 245735
14/10/2020 117.50p 129.00p 117.50p 124.00p 239148
13/10/2020 111.00p 111.60p 110.00p 111.50p 62500
12/10/2020 111.00p 111.98p 110.00p 111.00p 56232
09/10/2020 110.50p 112.00p 109.55p 111.00p 150486
08/10/2020 112.00p 112.00p 107.10p 109.00p 141396
07/10/2020 115.00p 115.00p 110.00p 112.00p 67985
06/10/2020 114.00p 116.00p 111.00p 111.00p 37914
05/10/2020 117.50p 118.00p 110.02p 114.00p 183379
02/10/2020 117.50p 120.00p 116.00p 117.50p 33624
01/10/2020 120.50p 122.00p 113.60p 117.50p 108043
30/09/2020 121.50p 122.55p 117.95p 120.00p 48467
29/09/2020 124.50p 124.50p 118.10p 121.00p 40347
28/09/2020 124.50p 124.50p 115.51p 121.00p 22631
25/09/2020 123.50p 128.00p 120.10p 127.00p 44607
24/09/2020 124.00p 130.50p 122.00p 130.50p 19767
23/09/2020 126.50p 128.00p 123.00p 124.00p 80124
22/09/2020 124.50p 128.00p 121.00p 128.00p 80379
21/09/2020 135.00p 135.80p 122.10p 126.00p 165273
18/09/2020 135.00p 136.22p 132.66p 135.00p 13007
17/09/2020 135.00p 136.44p 132.60p 135.00p 23478
16/09/2020 136.00p 136.70p 132.50p 135.00p 27760
15/09/2020 135.50p 138.00p 132.58p 134.00p 53535
14/09/2020 135.00p 136.90p 134.10p 135.50p 42843
11/09/2020 135.00p 137.40p 134.67p 135.00p 94332
10/09/2020 135.00p 137.70p 133.00p 135.50p 10745
09/09/2020 136.00p 138.00p 133.00p 135.50p 10895
08/09/2020 135.50p 137.70p 130.00p 136.00p 45766
07/09/2020 134.00p 138.00p 132.70p 133.00p 33738
04/09/2020 141.00p 141.96p 132.60p 138.00p 111446
03/09/2020 134.00p 145.00p 133.31p 140.00p 100325
02/09/2020 138.00p 140.00p 133.00p 134.00p 28068
01/09/2020 138.00p 140.00p 136.35p 138.00p 58017
31/08/2020 138.00p 138.38p 136.00p 138.00p 12251
28/08/2020 138.00p 138.38p 136.00p 138.00p 12251
27/08/2020 132.50p 138.90p 132.50p 138.00p 92619
26/08/2020 138.00p 140.00p 132.50p 132.50p 59239
25/08/2020 142.50p 145.00p 136.51p 138.00p 75865
24/08/2020 148.50p 150.00p 140.11p 145.00p 27680
21/08/2020 148.50p 149.00p 145.00p 148.50p 28833
20/08/2020 148.50p 151.40p 147.00p 148.50p 16659
19/08/2020 150.50p 151.49p 145.84p 148.50p 65347
18/08/2020 146.00p 154.00p 143.51p 150.50p 84098
17/08/2020 136.00p 151.80p 136.00p 146.00p 135223
14/08/2020 135.50p 138.40p 134.61p 136.00p 20357
13/08/2020 136.00p 140.00p 134.36p 136.00p 39817
12/08/2020 133.00p 138.50p 132.10p 136.00p 39932
11/08/2020 142.50p 143.22p 131.50p 133.00p 106070
10/08/2020 137.50p 145.00p 135.00p 142.50p 47748
07/08/2020 137.50p 140.00p 136.50p 137.50p 32241
06/08/2020 137.50p 140.00p 135.75p 137.50p 25984
05/08/2020 131.00p 140.00p 129.55p 140.00p 86445
04/08/2020 131.00p 131.88p 129.20p 131.00p 49530
03/08/2020 131.00p 132.00p 129.00p 131.00p 52841
31/07/2020 131.00p 132.00p 129.00p 130.00p 55106
30/07/2020 132.00p 133.22p 129.00p 131.00p 60725
29/07/2020 131.00p 133.22p 129.10p 132.00p 63465
28/07/2020 132.50p 133.75p 130.50p 132.50p 56764
27/07/2020 137.50p 137.50p 125.56p 132.50p 172636
24/07/2020 138.50p 139.00p 135.56p 137.50p 41409
23/07/2020 140.00p 142.20p 138.00p 139.00p 41986
22/07/2020 146.50p 146.50p 135.51p 140.00p 149728
21/07/2020 152.50p 152.50p 143.50p 146.50p 70558
20/07/2020 152.50p 154.40p 150.25p 152.50p 60770
17/07/2020 151.00p 153.16p 150.22p 152.50p 18806
16/07/2020 151.00p 152.00p 150.10p 151.00p 32397
15/07/2020 151.50p 152.49p 150.00p 151.00p 33767
14/07/2020 152.50p 154.50p 150.00p 151.50p 45349
13/07/2020 152.50p 155.00p 152.10p 152.50p 27545
10/07/2020 153.50p 155.00p 151.60p 152.50p 36303
09/07/2020 151.50p 155.00p 151.10p 153.50p 33415
08/07/2020 150.50p 153.00p 149.60p 151.50p 19143
07/07/2020 150.50p 152.75p 149.15p 150.50p 32598
06/07/2020 145.00p 155.00p 145.00p 150.50p 112968
03/07/2020 145.00p 148.00p 142.38p 145.00p 32888
02/07/2020 146.00p 147.50p 142.20p 145.00p 91929
01/07/2020 146.00p 149.60p 143.81p 146.00p 21250
30/06/2020 146.00p 149.20p 143.70p 146.00p 15006
29/06/2020 147.50p 149.60p 143.20p 146.00p 43618
26/06/2020 143.50p 150.00p 143.50p 147.50p 54744
25/06/2020 144.50p 146.74p 141.00p 143.50p 68532
24/06/2020 147.50p 149.75p 144.50p 144.50p 81543
23/06/2020 146.00p 151.00p 145.25p 147.50p 46265
22/06/2020 147.50p 148.50p 144.85p 146.00p 30808
19/06/2020 145.00p 150.00p 143.50p 147.50p 64545
18/06/2020 145.00p 147.00p 143.00p 147.00p 73367
17/06/2020 144.00p 146.80p 143.66p 145.00p 52881
16/06/2020 141.50p 145.00p 138.30p 144.00p 142002
15/06/2020 144.00p 144.00p 134.26p 138.00p 266058
12/06/2020 148.00p 148.00p 136.67p 145.00p 373184

*Close Price adjusted for both dividends and splits