Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2018 152.50p 157.50p 152.50p 157.50p 16949
16/11/2018 149.50p 155.00p 148.50p 152.50p 66851
15/11/2018 158.00p 160.00p 146.27p 149.50p 123775
14/11/2018 158.00p 160.88p 157.25p 158.00p 32700
13/11/2018 160.50p 160.50p 155.60p 158.00p 35615
12/11/2018 160.50p 162.49p 159.25p 160.50p 12063
09/11/2018 160.50p 162.50p 159.30p 160.50p 16863
08/11/2018 160.00p 162.50p 158.00p 160.50p 37647
07/11/2018 161.00p 161.49p 159.00p 160.00p 10090
06/11/2018 160.50p 161.99p 159.00p 160.50p 6377
05/11/2018 160.50p 162.00p 158.00p 160.50p 36525
02/11/2018 159.50p 163.00p 158.50p 160.50p 46413
01/11/2018 159.50p 160.00p 158.00p 159.50p 20556
31/10/2018 160.00p 160.00p 158.06p 159.50p 14472
30/10/2018 160.50p 160.50p 158.00p 160.00p 14391
29/10/2018 162.00p 162.00p 158.04p 160.50p 26705
26/10/2018 159.00p 162.00p 159.00p 162.00p 26199
25/10/2018 162.00p 162.00p 158.00p 159.00p 39068
24/10/2018 162.50p 163.50p 161.30p 163.00p 18240
23/10/2018 164.50p 164.50p 161.00p 162.00p 46728
22/10/2018 163.50p 165.97p 163.30p 164.50p 16521
19/10/2018 163.50p 164.00p 161.00p 164.00p 85895
18/10/2018 165.50p 165.50p 161.00p 163.50p 47056
17/10/2018 168.50p 169.05p 165.00p 166.50p 22048
16/10/2018 167.00p 170.00p 167.00p 168.50p 26552
15/10/2018 164.50p 168.88p 163.40p 167.00p 41564
12/10/2018 158.50p 167.00p 158.50p 164.50p 93708
11/10/2018 162.50p 163.00p 153.04p 158.50p 137763
10/10/2018 168.00p 169.00p 163.00p 164.00p 62187
09/10/2018 173.00p 173.70p 167.30p 168.00p 27346
08/10/2018 175.00p 178.90p 171.00p 173.00p 65702
05/10/2018 170.50p 178.75p 169.22p 175.00p 172855
04/10/2018 170.50p 172.95p 168.90p 170.50p 28056
03/10/2018 164.50p 173.00p 164.50p 170.50p 127050
02/10/2018 165.50p 167.89p 163.50p 163.50p 12843
01/10/2018 164.50p 167.75p 161.00p 165.50p 54803
28/09/2018 165.50p 168.00p 161.00p 161.00p 74509
27/09/2018 162.50p 168.00p 162.50p 165.50p 22389
26/09/2018 162.50p 165.00p 161.77p 162.50p 23173
25/09/2018 162.50p 164.50p 161.77p 162.50p 13800
24/09/2018 162.50p 164.50p 161.77p 162.50p 16851
21/09/2018 162.50p 164.87p 160.50p 162.50p 35070
20/09/2018 163.50p 165.00p 160.75p 162.50p 20720
19/09/2018 162.00p 165.00p 160.08p 163.50p 19131
18/09/2018 163.50p 163.50p 160.08p 162.00p 34627
17/09/2018 163.50p 163.70p 162.00p 163.50p 18826
14/09/2018 163.50p 164.30p 162.00p 163.50p 37173
13/09/2018 162.50p 165.00p 160.50p 163.50p 43029
12/09/2018 162.50p 163.70p 158.40p 162.50p 24768
11/09/2018 163.50p 164.40p 158.00p 162.50p 39372
10/09/2018 166.00p 166.00p 160.00p 163.50p 97699
07/09/2018 166.50p 167.30p 164.00p 165.50p 50494
06/09/2018 167.50p 168.00p 165.00p 166.50p 44663
05/09/2018 164.50p 168.00p 163.20p 167.50p 61557
04/09/2018 169.50p 173.40p 163.40p 164.50p 69833
03/09/2018 168.00p 173.00p 167.00p 169.50p 62078
31/08/2018 175.00p 177.00p 166.00p 168.00p 60641
30/08/2018 172.50p 177.00p 172.50p 175.00p 9065
29/08/2018 172.50p 175.00p 172.50p 172.50p 22359
28/08/2018 172.50p 175.00p 172.00p 172.50p 26265
24/08/2018 172.00p 174.00p 171.00p 172.50p 11725
23/08/2018 175.00p 175.50p 170.00p 172.00p 48896
22/08/2018 178.00p 179.00p 173.00p 177.00p 54099
21/08/2018 177.50p 179.00p 176.30p 178.00p 66817
20/08/2018 174.00p 177.50p 174.00p 177.50p 153540
17/08/2018 171.50p 175.00p 171.30p 174.00p 89383
16/08/2018 165.00p 172.95p 161.00p 171.50p 185432
15/08/2018 165.00p 167.00p 163.00p 165.00p 46227
14/08/2018 157.00p 165.00p 156.00p 165.00p 386194
13/08/2018 157.00p 157.75p 156.00p 157.00p 62586
10/08/2018 157.00p 157.00p 154.10p 157.00p 50435
09/08/2018 157.00p 157.60p 156.00p 157.00p 56805
08/08/2018 156.50p 157.40p 155.00p 156.50p 54368
07/08/2018 156.50p 156.50p 155.00p 155.50p 44187
06/08/2018 156.50p 156.90p 153.00p 156.00p 84342
03/08/2018 157.50p 157.50p 155.00p 156.50p 49300
02/08/2018 157.50p 157.50p 157.00p 157.50p 14664
01/08/2018 157.50p 157.50p 157.05p 157.50p 10410
31/07/2018 157.50p 157.95p 157.00p 157.50p 29180
30/07/2018 159.50p 159.50p 155.00p 157.50p 94495
27/07/2018 159.50p 160.00p 157.00p 159.50p 21736
26/07/2018 159.00p 160.00p 156.06p 159.50p 26421
25/07/2018 160.00p 161.20p 155.00p 159.00p 46690
24/07/2018 154.00p 161.00p 153.44p 159.50p 281744
23/07/2018 160.00p 160.00p 152.00p 154.00p 115319
20/07/2018 161.50p 161.88p 158.00p 160.00p 66047
19/07/2018 165.00p 166.00p 158.00p 160.00p 207086
18/07/2018 170.50p 171.40p 163.00p 165.00p 63220
17/07/2018 170.50p 170.50p 169.00p 170.50p 56640
16/07/2018 170.50p 170.50p 169.00p 170.50p 55507
13/07/2018 170.00p 171.49p 169.00p 170.50p 41593
12/07/2018 169.00p 171.86p 168.00p 170.00p 93053
11/07/2018 174.00p 174.85p 167.00p 169.00p 59300
10/07/2018 173.00p 175.00p 172.00p 174.00p 23755
09/07/2018 179.00p 179.90p 171.65p 175.00p 67663
06/07/2018 176.00p 180.00p 175.51p 179.00p 152359
05/07/2018 176.50p 177.50p 175.00p 176.00p 21095
04/07/2018 177.50p 177.85p 175.36p 176.50p 53856
03/07/2018 177.50p 180.00p 175.00p 177.50p 56170
02/07/2018 177.50p 179.00p 175.15p 177.50p 33984
29/06/2018 173.00p 180.00p 172.11p 177.50p 120695
28/06/2018 168.00p 173.00p 165.00p 173.00p 145611
27/06/2018 174.00p 174.10p 160.00p 165.50p 725444
26/06/2018 189.50p 190.00p 170.77p 173.50p 533314
25/06/2018 190.00p 191.00p 179.46p 187.50p 571924
22/06/2018 189.00p 191.50p 186.90p 190.00p 47550
21/06/2018 195.00p 195.00p 183.50p 189.00p 107552
20/06/2018 194.00p 197.00p 191.55p 195.00p 23895
19/06/2018 195.50p 198.00p 191.55p 194.00p 21251
18/06/2018 197.50p 200.00p 195.00p 195.50p 51672
15/06/2018 197.50p 200.00p 195.00p 197.50p 67108
14/06/2018 192.50p 200.00p 190.00p 197.50p 116179
13/06/2018 194.50p 197.50p 190.50p 192.50p 82166
12/06/2018 198.00p 201.50p 193.90p 194.50p 118853
11/06/2018 196.50p 205.00p 195.00p 200.00p 363605
08/06/2018 197.00p 205.00p 194.00p 196.50p 159173
07/06/2018 192.50p 200.00p 186.00p 197.00p 414211
06/06/2018 183.00p 187.90p 183.00p 185.50p 71960
05/06/2018 185.00p 186.80p 183.00p 183.00p 90283
04/06/2018 185.50p 187.70p 183.10p 185.00p 33629
01/06/2018 185.50p 187.80p 184.25p 185.50p 10227
31/05/2018 186.50p 188.00p 184.00p 185.50p 9579
30/05/2018 188.50p 190.00p 185.00p 186.50p 25173
29/05/2018 190.00p 192.00p 187.25p 188.50p 36129
25/05/2018 186.50p 192.00p 185.25p 190.00p 70241
24/05/2018 187.50p 188.00p 183.00p 186.50p 29618
23/05/2018 187.50p 189.25p 180.10p 187.50p 58748
22/05/2018 190.50p 190.50p 185.00p 187.50p 25361
21/05/2018 189.50p 190.50p 189.00p 190.50p 22041
18/05/2018 192.50p 192.50p 189.00p 189.50p 158831
17/05/2018 192.50p 195.00p 190.00p 192.50p 15454
16/05/2018 192.50p 194.50p 190.10p 192.50p 5882
15/05/2018 200.00p 200.00p 191.00p 192.50p 26871
14/05/2018 200.00p 203.00p 198.55p 200.00p 54221
11/05/2018 198.00p 202.50p 197.70p 200.00p 6182
10/05/2018 198.00p 200.00p 196.80p 198.00p 21043
09/05/2018 198.50p 200.70p 197.20p 198.00p 10933
08/05/2018 201.50p 202.85p 197.10p 198.50p 37537
04/05/2018 194.50p 202.85p 194.50p 201.50p 77252
03/05/2018 192.50p 197.00p 191.50p 194.50p 21835
02/05/2018 193.00p 195.00p 188.60p 192.50p 28429
01/05/2018 193.00p 195.00p 191.50p 193.00p 6837
30/04/2018 193.00p 195.00p 191.50p 193.00p 8969
27/04/2018 191.50p 194.00p 191.50p 193.00p 12497
26/04/2018 186.50p 194.00p 185.60p 191.50p 23410
25/04/2018 191.00p 191.98p 183.00p 186.50p 43202
24/04/2018 191.00p 191.98p 190.50p 191.00p 25335
23/04/2018 189.00p 192.00p 189.00p 191.00p 61594
20/04/2018 189.00p 192.00p 188.20p 189.00p 20398
19/04/2018 189.00p 192.00p 186.00p 189.00p 50989
18/04/2018 186.50p 192.35p 184.15p 189.00p 61417
17/04/2018 185.00p 189.65p 185.00p 186.50p 38883
16/04/2018 182.50p 187.00p 180.00p 185.00p 66623
13/04/2018 179.00p 183.00p 178.20p 182.50p 27358
12/04/2018 183.50p 183.50p 178.40p 179.00p 30140
11/04/2018 184.50p 186.40p 181.35p 183.50p 47074
10/04/2018 185.50p 189.75p 177.60p 184.50p 194186
09/04/2018 182.50p 184.50p 180.55p 182.50p 5804
06/04/2018 176.50p 185.00p 176.00p 182.50p 68743
05/04/2018 177.50p 178.00p 175.50p 176.50p 18462
04/04/2018 178.00p 180.00p 176.00p 177.50p 50266
03/04/2018 179.00p 180.20p 177.15p 178.00p 4981
29/03/2018 178.00p 180.45p 177.00p 179.00p 35294
28/03/2018 182.50p 182.50p 177.00p 178.00p 75735
27/03/2018 177.00p 184.93p 174.00p 182.50p 32346
26/03/2018 177.50p 178.00p 174.00p 177.00p 32094
23/03/2018 180.50p 180.50p 170.00p 177.50p 167920
22/03/2018 180.00p 187.00p 180.00p 180.00p 63423
21/03/2018 181.00p 181.80p 176.60p 180.00p 21648
20/03/2018 182.00p 183.60p 179.00p 181.00p 13960
19/03/2018 187.50p 190.00p 181.00p 182.00p 36349
16/03/2018 187.50p 190.00p 185.77p 187.50p 9247
15/03/2018 191.50p 191.50p 183.00p 187.50p 42633
14/03/2018 196.00p 196.00p 190.00p 191.50p 36235
13/03/2018 195.50p 202.00p 193.25p 196.00p 81648
12/03/2018 187.00p 197.00p 186.00p 194.50p 69998
09/03/2018 185.00p 189.00p 185.00p 187.00p 45395
08/03/2018 175.00p 187.00p 173.00p 184.50p 114896
07/03/2018 179.00p 179.50p 173.00p 175.00p 130976
06/03/2018 185.00p 186.60p 178.00p 180.00p 98904
05/03/2018 187.50p 189.75p 183.00p 185.00p 53183
02/03/2018 195.00p 195.00p 185.25p 190.00p 109186
01/03/2018 197.50p 197.50p 193.50p 195.00p 28098
28/02/2018 199.50p 200.00p 197.50p 197.50p 71023
27/02/2018 199.50p 201.50p 198.01p 199.50p 19038
26/02/2018 199.50p 201.75p 198.00p 199.50p 18630
23/02/2018 196.50p 202.00p 195.00p 199.50p 16467
22/02/2018 197.50p 199.75p 194.00p 196.50p 35603
21/02/2018 202.50p 205.00p 196.00p 197.50p 27747
20/02/2018 197.50p 204.75p 195.50p 202.50p 28681
19/02/2018 192.00p 202.00p 192.00p 197.50p 52267
16/02/2018 189.50p 193.95p 189.50p 192.00p 120969
15/02/2018 189.50p 190.97p 189.40p 189.50p 12108
14/02/2018 188.50p 192.00p 186.05p 189.50p 40231
13/02/2018 185.50p 190.00p 183.50p 187.50p 57755
12/02/2018 180.00p 186.96p 179.00p 185.50p 82018
09/02/2018 185.00p 185.00p 176.00p 180.00p 84239
08/02/2018 182.50p 190.00p 180.75p 185.00p 114830
07/02/2018 177.00p 184.00p 174.00p 182.50p 161644
06/02/2018 182.00p 182.00p 170.00p 175.50p 287945

*Close Price adjusted for both dividends and splits