Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/02/2018 193.00p 193.00p 180.00p 186.00p 100168
02/02/2018 188.50p 196.25p 188.50p 193.50p 35623
01/02/2018 195.00p 195.00p 184.12p 188.50p 218636
31/01/2018 198.00p 198.00p 196.00p 198.00p 26645
30/01/2018 201.50p 201.50p 195.00p 198.00p 67261
29/01/2018 199.50p 202.10p 199.00p 201.50p 49317
26/01/2018 201.50p 203.45p 199.50p 199.50p 24663
25/01/2018 200.50p 202.20p 198.20p 201.50p 31324
24/01/2018 207.50p 209.60p 198.00p 200.50p 73843
23/01/2018 202.50p 210.00p 201.20p 207.50p 68768
22/01/2018 203.00p 203.00p 201.05p 202.50p 22283
19/01/2018 207.00p 207.00p 200.00p 203.00p 69139
18/01/2018 210.00p 210.00p 203.00p 207.00p 64501
17/01/2018 211.00p 214.25p 208.00p 210.50p 81491
16/01/2018 209.50p 212.00p 209.00p 211.00p 104954
15/01/2018 205.00p 214.00p 205.00p 209.50p 97632
12/01/2018 196.00p 209.30p 196.00p 205.00p 139185
11/01/2018 196.00p 196.25p 195.00p 196.00p 15774
10/01/2018 196.50p 197.75p 194.25p 196.00p 37135
09/01/2018 197.50p 200.00p 193.40p 196.50p 61415
08/01/2018 187.00p 200.00p 187.00p 197.50p 235474
05/01/2018 184.00p 188.45p 183.65p 187.00p 52329
04/01/2018 182.50p 186.00p 182.50p 184.00p 18344
03/01/2018 184.50p 186.75p 182.50p 182.50p 42297
02/01/2018 179.00p 186.97p 178.77p 184.50p 60438
29/12/2017 176.50p 181.00p 176.25p 179.00p 10803
28/12/2017 178.50p 178.50p 175.00p 176.50p 7770
27/12/2017 178.50p 178.50p 177.00p 178.50p 4532
22/12/2017 179.50p 181.50p 177.00p 178.50p 7614
21/12/2017 176.50p 182.00p 176.50p 179.50p 33120
20/12/2017 176.00p 178.00p 171.80p 176.50p 20444
19/12/2017 177.00p 178.95p 171.15p 176.00p 13559
18/12/2017 174.00p 180.35p 174.00p 177.00p 18588
15/12/2017 173.50p 174.50p 172.50p 174.00p 27815
14/12/2017 176.00p 176.90p 172.05p 173.50p 63417
13/12/2017 176.00p 177.45p 173.70p 176.00p 4555
12/12/2017 176.00p 177.50p 173.70p 176.00p 5471
11/12/2017 177.50p 179.00p 172.11p 176.00p 1392
08/12/2017 177.50p 179.50p 168.00p 177.50p 109199
07/12/2017 177.50p 179.00p 177.50p 177.50p 17246
06/12/2017 179.00p 180.00p 175.30p 177.50p 18342
05/12/2017 172.00p 182.00p 172.00p 179.00p 114326
04/12/2017 181.00p 181.00p 165.02p 172.00p 186871
01/12/2017 181.00p 181.45p 180.00p 181.00p 29747
30/11/2017 182.00p 182.00p 180.00p 181.00p 37215
29/11/2017 188.00p 188.00p 180.70p 182.00p 97647
28/11/2017 188.50p 188.50p 186.00p 188.00p 70569
27/11/2017 192.50p 197.00p 184.30p 187.50p 241024
24/11/2017 185.00p 186.25p 183.00p 184.00p 30751
23/11/2017 185.00p 185.96p 183.00p 185.00p 7930
22/11/2017 185.00p 186.25p 183.00p 185.00p 10057
21/11/2017 185.00p 186.40p 183.07p 185.00p 3132
20/11/2017 183.00p 186.50p 181.08p 185.00p 25993
17/11/2017 183.50p 183.92p 181.00p 183.00p 28694
16/11/2017 185.00p 185.00p 182.00p 183.50p 23690
15/11/2017 188.00p 188.00p 183.00p 185.00p 65618
14/11/2017 188.00p 188.00p 186.00p 188.00p 53867
13/11/2017 184.50p 189.20p 183.15p 188.00p 99296
10/11/2017 179.50p 190.00p 178.08p 184.50p 137184
09/11/2017 176.50p 181.20p 175.20p 179.50p 56131
08/11/2017 174.50p 178.00p 174.15p 176.50p 38461
07/11/2017 176.50p 176.50p 173.05p 174.50p 88349
06/11/2017 177.50p 178.00p 175.75p 176.50p 68382
03/11/2017 171.50p 179.00p 170.05p 177.50p 599280
02/11/2017 171.50p 171.50p 170.00p 171.50p 40825
01/11/2017 171.50p 171.95p 170.05p 171.50p 7782
31/10/2017 171.50p 171.50p 170.00p 171.50p 23972
30/10/2017 171.50p 172.61p 170.00p 171.50p 28982
27/10/2017 171.50p 171.50p 170.00p 171.50p 19858
26/10/2017 172.50p 172.50p 170.00p 171.50p 62973
25/10/2017 172.50p 172.50p 170.00p 172.50p 49561
24/10/2017 172.50p 174.95p 170.30p 172.50p 27573
23/10/2017 172.50p 173.00p 170.30p 172.50p 25403
20/10/2017 172.50p 173.00p 170.30p 172.50p 13612
19/10/2017 172.50p 174.95p 170.20p 172.50p 21062
18/10/2017 172.00p 173.20p 169.00p 172.50p 34346
17/10/2017 173.00p 173.00p 167.00p 172.00p 776280
16/10/2017 174.00p 174.00p 171.00p 173.00p 45428
13/10/2017 174.00p 174.00p 174.00p 174.00p 50498
12/10/2017 173.50p 174.00p 173.50p 174.00p 47105
11/10/2017 173.50p 173.50p 173.50p 173.50p 17209
10/10/2017 173.00p 173.50p 173.00p 173.50p 27447
09/10/2017 174.00p 174.00p 173.00p 173.00p 32235
06/10/2017 175.50p 175.50p 174.00p 174.00p 36304
05/10/2017 175.50p 175.50p 175.50p 175.50p 23924
04/10/2017 174.00p 175.50p 174.00p 175.50p 29448
03/10/2017 176.50p 176.50p 174.00p 174.00p 44567
02/10/2017 174.50p 176.50p 174.00p 176.50p 88379
29/09/2017 171.50p 174.00p 173.50p 174.00p 85026
28/09/2017 176.50p 176.50p 171.50p 173.50p 122874
27/09/2017 176.50p 177.00p 176.50p 176.50p 35220
26/09/2017 171.50p 176.50p 171.50p 176.50p 181005
25/09/2017 171.50p 171.50p 171.50p 171.50p 32728
22/09/2017 172.50p 172.50p 171.50p 171.50p 51283
21/09/2017 167.00p 173.00p 167.00p 172.50p 106407
20/09/2017 167.00p 167.00p 166.50p 167.00p 41518
19/09/2017 166.50p 166.50p 166.50p 166.50p 24129
18/09/2017 169.00p 169.00p 165.50p 166.50p 120834
15/09/2017 169.00p 177.50p 169.00p 169.00p 432241
14/09/2017 168.50p 169.00p 168.00p 169.00p 24846
13/09/2017 171.50p 171.50p 168.50p 168.50p 63634
12/09/2017 169.50p 171.50p 169.50p 171.50p 171343
11/09/2017 169.00p 169.50p 168.50p 169.50p 152170
08/09/2017 170.50p 170.50p 168.50p 169.00p 183950
07/09/2017 168.50p 170.50p 168.50p 170.50p 77028
06/09/2017 166.00p 168.50p 165.50p 168.50p 169618
05/09/2017 167.00p 167.00p 163.00p 166.00p 91407
04/09/2017 167.50p 170.00p 167.00p 167.00p 262245
01/09/2017 157.50p 168.50p 143.50p 167.50p 979277
31/08/2017 143.50p 143.50p 143.50p 143.50p 25090
30/08/2017 143.50p 143.50p 143.50p 143.50p 1500
29/08/2017 143.50p 143.50p 143.50p 143.50p 21826
25/08/2017 144.00p 144.00p 143.50p 143.50p 35151
24/08/2017 146.00p 146.00p 143.00p 144.00p 9745
23/08/2017 146.00p 146.00p 146.00p 146.00p 43831
22/08/2017 146.00p 146.00p 146.00p 146.00p 40046
21/08/2017 146.50p 146.50p 146.00p 146.00p 8985
18/08/2017 146.50p 146.50p 146.50p 146.50p 19658
17/08/2017 147.50p 147.50p 146.50p 146.50p 37158
16/08/2017 147.50p 147.50p 147.50p 147.50p 26835
15/08/2017 145.00p 147.50p 145.00p 147.50p 191262
14/08/2017 141.00p 147.00p 141.00p 145.00p 68548
11/08/2017 141.00p 141.00p 141.00p 141.00p 20577
10/08/2017 141.00p 141.00p 141.00p 141.00p 29129
09/08/2017 141.00p 141.00p 141.00p 141.00p 46221
08/08/2017 141.00p 141.00p 141.00p 141.00p 25638
07/08/2017 141.00p 142.00p 141.00p 141.00p 18276
04/08/2017 141.00p 141.00p 141.00p 141.00p 68189
03/08/2017 141.00p 141.00p 141.00p 141.00p 53077
02/08/2017 141.50p 141.50p 141.00p 141.00p 22989
01/08/2017 142.50p 142.50p 141.50p 141.50p 23107
31/07/2017 142.50p 142.50p 142.50p 142.50p 14865
28/07/2017 143.00p 143.00p 142.50p 142.50p 31664
27/07/2017 146.50p 146.50p 143.00p 143.00p 36907
26/07/2017 147.50p 147.50p 146.50p 146.50p 63148
25/07/2017 147.50p 147.50p 147.50p 147.50p 15260
24/07/2017 147.50p 147.50p 146.50p 147.50p 45018
21/07/2017 146.50p 147.50p 146.50p 147.50p 60572
20/07/2017 149.00p 149.00p 146.50p 146.50p 67276
19/07/2017 148.00p 149.00p 148.00p 149.00p 28362
18/07/2017 145.50p 148.50p 145.50p 148.00p 63246
17/07/2017 144.00p 145.50p 144.00p 145.50p 36661
14/07/2017 143.50p 147.50p 133.50p 144.00p 299468
13/07/2017 147.00p 151.00p 147.50p 147.50p 126396
12/07/2017 147.00p 149.00p 147.00p 149.00p 85285
11/07/2017 148.00p 148.00p 147.00p 147.00p 36296
10/07/2017 145.50p 148.00p 145.50p 148.00p 70478
07/07/2017 150.00p 150.00p 145.50p 145.50p 14855
06/07/2017 152.00p 152.00p 149.50p 149.50p 63655
05/07/2017 152.00p 152.00p 152.00p 152.00p 14812
04/07/2017 155.50p 156.00p 152.00p 152.00p 25764
03/07/2017 156.50p 158.00p 148.50p 155.50p 346965
30/06/2017 149.00p 149.00p 148.50p 148.50p 20669
29/06/2017 149.50p 149.00p 149.00p 149.00p 36738
28/06/2017 153.50p 153.50p 149.00p 149.00p 106908
27/06/2017 152.00p 154.00p 152.00p 153.50p 188720
26/06/2017 152.00p 152.00p 152.00p 152.00p 44736
23/06/2017 152.00p 152.00p 152.00p 152.00p 28697
22/06/2017 158.00p 158.00p 151.50p 152.00p 0
21/06/2017 158.00p 158.00p 158.00p 158.00p 0
20/06/2017 156.00p 158.00p 153.00p 158.00p 0
19/06/2017 152.50p 156.00p 152.00p 156.00p 0
16/06/2017 146.50p 154.00p 145.07p 152.00p 295426
15/06/2017 145.50p 147.39p 143.07p 146.50p 323867
14/06/2017 143.50p 144.00p 140.00p 144.00p 270842
13/06/2017 143.00p 144.94p 139.50p 143.50p 235319
12/06/2017 133.50p 147.50p 132.00p 142.00p 815648
09/06/2017 129.00p 135.85p 128.00p 133.50p 305035
08/06/2017 132.00p 132.20p 128.00p 129.00p 97470
07/06/2017 130.00p 138.00p 128.00p 132.00p 536376
06/06/2017 121.50p 130.00p 121.50p 125.50p 161578
05/06/2017 120.00p 123.00p 118.04p 121.50p 63077
02/06/2017 120.00p 121.00p 120.00p 120.00p 20204
01/06/2017 120.00p 121.40p 120.00p 120.00p 107026
31/05/2017 124.00p 124.00p 118.40p 120.00p 45750
30/05/2017 125.00p 125.20p 124.00p 124.00p 36306
26/05/2017 123.00p 125.20p 123.00p 125.00p 158908
25/05/2017 126.50p 127.50p 122.00p 123.00p 213726
24/05/2017 116.00p 126.80p 116.00p 126.50p 119040
23/05/2017 115.50p 117.00p 115.00p 116.00p 104958
22/05/2017 119.00p 119.50p 112.00p 115.00p 171718
19/05/2017 118.50p 119.50p 118.50p 119.00p 91925
18/05/2017 118.50p 119.00p 117.00p 118.50p 33972
17/05/2017 118.50p 119.00p 117.00p 118.50p 11214
16/05/2017 118.50p 119.00p 117.50p 118.50p 73613
15/05/2017 118.50p 119.00p 117.00p 118.50p 69442
12/05/2017 118.50p 119.50p 117.70p 118.50p 58096
11/05/2017 114.00p 119.75p 113.50p 118.50p 103524
10/05/2017 113.50p 114.00p 113.50p 114.00p 47561
09/05/2017 118.00p 118.00p 112.50p 113.50p 90651
08/05/2017 118.00p 118.00p 116.00p 118.00p 7369
05/05/2017 118.50p 119.00p 115.00p 118.00p 17611
04/05/2017 119.00p 121.00p 115.15p 118.50p 43728
03/05/2017 115.50p 121.00p 115.50p 119.00p 89611
02/05/2017 115.50p 116.50p 114.00p 115.50p 65841
28/04/2017 110.00p 119.50p 110.00p 115.50p 281029
27/04/2017 112.00p 112.00p 108.50p 110.00p 481546
26/04/2017 112.50p 113.50p 110.50p 112.00p 40600
25/04/2017 114.50p 116.00p 112.00p 112.50p 73825
24/04/2017 118.50p 118.50p 114.00p 115.00p 58669

*Close Price adjusted for both dividends and splits