Rolls-Royce Holdings (RR.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rolls-Royce Holdings

Date Open High Low Close* Volume
05/11/2003 62.85p 63.02p 62.26p 62.43p 31780418
04/11/2003 63.86p 64.20p 62.69p 62.85p 50223492
03/11/2003 63.86p 65.21p 61.26p 63.86p 28930074
31/10/2003 65.21p 65.21p 62.26p 63.78p 11172952
30/10/2003 62.01p 64.11p 62.01p 63.44p 43053940
29/10/2003 61.00p 64.53p 60.00p 62.52p 35534200
28/10/2003 61.34p 61.51p 60.67p 61.09p 28357498
27/10/2003 60.16p 60.92p 59.91p 60.58p 16619997
24/10/2003 59.49p 60.67p 59.41p 60.16p 9577365
23/10/2003 59.49p 61.34p 59.07p 60.00p 48163264
22/10/2003 62.69p 62.77p 60.25p 60.67p 24842082
21/10/2003 62.77p 64.03p 62.10p 62.69p 40547564
20/10/2003 61.51p 62.94p 60.92p 62.69p 48634852
17/10/2003 61.17p 62.52p 60.00p 61.76p 89259264
16/10/2003 60.25p 60.67p 58.06p 59.66p 60159272
15/10/2003 60.16p 61.42p 60.08p 61.09p 27437916
14/10/2003 60.50p 61.59p 59.66p 60.75p 26172722
13/10/2003 60.25p 61.17p 57.48p 60.50p 24573662
10/10/2003 58.32p 61.09p 57.31p 60.25p 81214976
09/10/2003 58.74p 59.49p 57.90p 58.82p 55803876
08/10/2003 58.15p 58.90p 56.89p 58.48p 32619112
07/10/2003 57.31p 58.82p 55.71p 58.06p 19493970
06/10/2003 58.32p 58.74p 50.08p 57.64p 23720496
03/10/2003 56.55p 59.41p 55.96p 58.32p 51016156
02/10/2003 55.46p 57.06p 55.37p 56.97p 36334268
01/10/2003 54.45p 56.21p 53.86p 55.29p 30138612
30/09/2003 56.80p 56.80p 53.61p 54.11p 24400868
29/09/2003 55.46p 58.57p 52.27p 56.21p 23222988
26/09/2003 55.37p 56.05p 54.45p 54.95p 42752304
25/09/2003 57.81p 58.48p 54.45p 55.54p 70916688
24/09/2003 58.32p 58.74p 57.56p 57.81p 23605968
23/09/2003 59.16p 59.16p 57.48p 58.23p 54427304
22/09/2003 59.83p 60.00p 56.89p 58.74p 61919624
19/09/2003 59.74p 61.00p 59.32p 59.83p 40941576
18/09/2003 59.66p 60.42p 58.65p 59.74p 52665524
17/09/2003 59.83p 60.84p 59.58p 59.66p 57842324
16/09/2003 60.08p 60.33p 59.24p 59.49p 64366804
15/09/2003 58.65p 60.84p 58.65p 60.16p 22558876
12/09/2003 57.98p 59.07p 57.14p 58.82p 25895532
11/09/2003 57.90p 58.99p 56.80p 57.14p 44360876
10/09/2003 60.75p 60.75p 58.23p 58.65p 84844696
09/09/2003 60.50p 61.26p 60.08p 61.00p 48542316
08/09/2003 60.50p 61.51p 60.00p 60.67p 61754692
05/09/2003 62.43p 63.36p 60.25p 60.84p 121151288
04/09/2003 63.61p 64.45p 61.76p 62.35p 55145632
03/09/2003 61.17p 63.78p 60.75p 63.44p 103297472
02/09/2003 59.66p 61.26p 59.16p 60.42p 85015472
01/09/2003 56.97p 59.83p 56.97p 59.49p 42633020
29/08/2003 56.21p 57.81p 56.13p 57.06p 49019572
28/08/2003 54.11p 56.38p 47.14p 56.13p 48764716
27/08/2003 54.79p 55.63p 53.86p 54.62p 33119076
26/08/2003 54.28p 54.87p 54.20p 54.53p 36518736
22/08/2003 52.77p 55.79p 46.22p 54.79p 63541412
21/08/2003 51.09p 52.43p 46.72p 52.27p 63070932
20/08/2003 50.84p 51.43p 50.50p 50.92p 29622852
19/08/2003 50.42p 51.26p 45.29p 50.84p 55184008
18/08/2003 49.74p 51.26p 45.21p 50.50p 16703005
15/08/2003 49.07p 51.26p 49.07p 50.50p 34713804
14/08/2003 48.74p 49.32p 48.48p 49.07p 53623824
13/08/2003 47.06p 49.07p 47.06p 48.57p 76867472
12/08/2003 48.57p 48.82p 44.37p 48.40p 19389086
11/08/2003 48.65p 48.99p 44.20p 48.48p 19585704
08/08/2003 47.73p 48.99p 45.88p 48.48p 52086744
07/08/2003 49.07p 49.07p 47.64p 48.23p 27113578
06/08/2003 49.41p 50.00p 48.65p 49.24p 61326776
05/08/2003 49.74p 51.43p 48.48p 49.66p 31904694
04/08/2003 50.08p 50.42p 49.24p 49.58p 43629876
01/08/2003 51.43p 51.43p 50.08p 50.08p 69822096
31/07/2003 50.58p 52.35p 49.83p 51.26p 117318248
30/07/2003 49.41p 50.92p 49.16p 50.42p 63868528
29/07/2003 48.40p 51.09p 48.15p 49.58p 89913840
28/07/2003 47.73p 48.99p 46.64p 48.82p 41128812
25/07/2003 46.05p 47.73p 43.69p 47.64p 30146228
24/07/2003 45.71p 48.15p 42.69p 47.06p 47732428
23/07/2003 47.06p 47.73p 43.36p 45.38p 54582548
22/07/2003 46.55p 47.39p 45.96p 47.06p 32569364
21/07/2003 46.64p 47.73p 43.95p 46.38p 24918930
18/07/2003 46.38p 48.74p 43.11p 46.72p 44543784
17/07/2003 48.06p 48.06p 43.86p 46.72p 62818692
16/07/2003 48.40p 48.99p 44.03p 48.06p 38597168
15/07/2003 48.57p 48.82p 47.73p 48.40p 18067234
14/07/2003 47.06p 48.74p 43.36p 48.06p 32803086
11/07/2003 46.97p 47.22p 46.38p 47.06p 49874136
10/07/2003 48.65p 48.99p 47.31p 47.64p 78581512
09/07/2003 48.23p 49.74p 48.06p 49.07p 85371280
08/07/2003 48.06p 49.49p 47.64p 48.82p 78452504
07/07/2003 44.37p 48.65p 44.37p 48.06p 95055560
04/07/2003 43.95p 44.87p 43.11p 44.70p 34162600
03/07/2003 43.69p 45.12p 43.44p 44.37p 34255672
02/07/2003 43.36p 47.73p 42.60p 43.44p 22069402
01/07/2003 43.27p 47.22p 41.59p 42.18p 38707932
30/06/2003 43.36p 46.89p 41.93p 43.11p 23192018
27/06/2003 43.69p 47.06p 42.77p 43.53p 41465048
26/06/2003 42.01p 44.11p 42.01p 43.02p 12883708
25/06/2003 43.61p 43.95p 42.01p 42.85p 30168090
24/06/2003 42.69p 46.38p 41.85p 42.43p 32595156
23/06/2003 44.03p 44.70p 42.69p 42.69p 46353220
20/06/2003 43.69p 44.37p 41.34p 44.37p 85340504
19/06/2003 44.70p 45.54p 40.17p 43.53p 32043668
18/06/2003 44.37p 45.80p 44.20p 45.04p 51390436
17/06/2003 42.01p 45.21p 40.84p 44.53p 67603536
16/06/2003 41.68p 42.85p 41.17p 42.69p 27548226
13/06/2003 41.76p 42.10p 40.42p 41.68p 31526758
12/06/2003 42.85p 48.32p 41.43p 42.69p 24897866
11/06/2003 41.09p 43.19p 40.92p 42.01p 41954708
10/06/2003 44.37p 44.53p 41.76p 42.01p 56844928
09/06/2003 43.95p 45.46p 43.69p 44.37p 42133748
06/06/2003 41.68p 45.12p 41.51p 44.03p 104666416
05/06/2003 40.50p 42.10p 39.49p 41.85p 44801040
04/06/2003 40.00p 41.26p 39.49p 40.59p 32204240
03/06/2003 40.33p 40.84p 39.41p 40.42p 40793696
02/06/2003 42.01p 42.52p 39.49p 41.01p 102339936
30/05/2003 37.06p 42.18p 35.96p 41.59p 245212496
29/05/2003 31.93p 37.64p 31.93p 37.14p 243147728
28/05/2003 32.86p 33.78p 32.69p 33.44p 37505648
27/05/2003 31.85p 32.69p 30.75p 32.60p 34706976
23/05/2003 32.77p 33.44p 30.92p 32.35p 14756782
22/05/2003 31.93p 32.60p 30.75p 32.27p 27518144
21/05/2003 32.94p 33.19p 30.67p 31.43p 69514840
20/05/2003 31.85p 32.94p 31.68p 32.60p 33137448
19/05/2003 32.52p 32.94p 31.76p 32.10p 71078224
16/05/2003 32.94p 33.44p 32.35p 32.43p 44969656
15/05/2003 32.35p 33.19p 31.76p 33.19p 67392672
14/05/2003 32.77p 33.11p 32.10p 32.35p 55456500
13/05/2003 32.60p 33.11p 31.43p 33.11p 32872128
12/05/2003 33.02p 33.28p 32.35p 32.60p 34172524
09/05/2003 33.19p 33.19p 31.85p 32.77p 18975876
08/05/2003 34.28p 34.28p 31.43p 32.60p 56568084
07/05/2003 35.04p 36.47p 34.20p 34.28p 117917520
06/05/2003 31.93p 35.04p 30.92p 34.70p 107031144
02/05/2003 30.08p 32.27p 29.66p 31.59p 44377792
01/05/2003 30.33p 30.42p 29.41p 30.00p 17120552
30/04/2003 30.92p 37.81p 28.91p 30.50p 49819972
29/04/2003 29.91p 31.26p 29.58p 30.59p 62679304
28/04/2003 28.65p 30.42p 28.40p 29.58p 43932648
25/04/2003 28.40p 29.16p 27.90p 28.57p 55270484
24/04/2003 28.99p 29.58p 28.15p 29.16p 35628100
23/04/2003 29.49p 29.49p 27.98p 28.15p 53350952
22/04/2003 29.58p 30.59p 28.32p 30.00p 34482404
17/04/2003 29.16p 29.58p 28.99p 29.41p 8634634
16/04/2003 30.25p 30.59p 28.65p 29.58p 51421860
15/04/2003 28.91p 30.42p 27.06p 29.58p 31660670
14/04/2003 27.65p 28.74p 27.06p 28.74p 37641484
11/04/2003 27.39p 35.38p 26.47p 27.90p 29607104
10/04/2003 28.40p 28.74p 27.14p 27.48p 42113324
09/04/2003 29.41p 30.84p 27.73p 28.40p 41071152
08/04/2003 29.66p 30.17p 28.82p 29.33p 54298936
07/04/2003 28.07p 37.90p 27.73p 30.25p 110992128
04/04/2003 26.80p 28.23p 26.38p 27.06p 63385204
03/04/2003 26.55p 27.31p 25.04p 26.80p 44011268
02/04/2003 25.88p 27.06p 24.79p 26.80p 41579076
01/04/2003 24.20p 26.30p 23.86p 25.46p 30645488
31/03/2003 24.54p 26.89p 23.70p 23.78p 24448070
28/03/2003 26.05p 27.14p 24.54p 25.21p 51182340
27/03/2003 25.54p 27.39p 25.38p 25.88p 47674248
26/03/2003 27.06p 27.23p 25.63p 25.88p 47175592
25/03/2003 26.72p 27.65p 24.70p 27.06p 54030004
24/03/2003 28.40p 29.24p 26.13p 26.89p 61440860
21/03/2003 26.89p 34.20p 25.12p 27.90p 85904952
20/03/2003 27.06p 27.65p 25.04p 26.55p 36782336
19/03/2003 27.81p 28.74p 26.38p 27.65p 78736088
18/03/2003 25.54p 29.49p 25.38p 27.56p 147192208
17/03/2003 23.11p 35.38p 22.02p 25.54p 50318884
14/03/2003 23.28p 28.91p 22.94p 23.19p 84401824
13/03/2003 22.18p 23.44p 21.93p 22.69p 88481640
12/03/2003 23.19p 23.70p 21.60p 21.60p 70885720
11/03/2003 23.61p 24.12p 21.85p 23.44p 28711180
10/03/2003 24.54p 24.70p 23.36p 23.53p 54113232
07/03/2003 24.79p 24.87p 24.03p 24.20p 72963080
06/03/2003 25.54p 25.88p 24.37p 24.87p 113436520
05/03/2003 24.87p 26.13p 23.78p 25.54p 110314544
04/03/2003 29.41p 29.75p 25.54p 25.80p 272703328
03/03/2003 26.89p 27.31p 25.96p 26.97p 103802992
28/02/2003 25.88p 27.23p 25.54p 26.72p 100054024
27/02/2003 24.03p 26.72p 23.78p 25.54p 142708640
26/02/2003 26.22p 26.47p 22.86p 24.12p 102606368
25/02/2003 25.96p 26.55p 25.38p 25.63p 69081536
24/02/2003 26.72p 27.31p 26.13p 26.55p 41097208
21/02/2003 27.90p 28.15p 26.64p 26.89p 42273908
20/02/2003 29.24p 29.66p 27.39p 27.81p 76157752
19/02/2003 28.74p 31.17p 27.98p 28.91p 75430376
18/02/2003 28.74p 29.41p 28.32p 28.74p 88269240
17/02/2003 27.90p 28.99p 27.56p 28.82p 35207076
14/02/2003 27.81p 28.49p 27.06p 27.23p 46280660
13/02/2003 28.49p 28.74p 27.39p 27.56p 82093816
12/02/2003 29.41p 31.51p 28.65p 28.74p 24666354
11/02/2003 28.49p 29.91p 28.40p 29.16p 99368920
10/02/2003 28.91p 30.75p 28.32p 28.40p 57883916
07/02/2003 31.59p 31.76p 29.07p 29.58p 84998320
06/02/2003 31.93p 32.60p 30.84p 31.09p 40231688
05/02/2003 31.51p 32.10p 30.92p 31.93p 54626164
04/02/2003 33.70p 33.86p 31.43p 31.59p 45446716
03/02/2003 33.28p 38.65p 32.77p 33.70p 36928336
31/01/2003 32.10p 33.44p 32.10p 32.86p 48473576
30/01/2003 32.27p 33.95p 31.43p 33.61p 53080244
29/01/2003 31.59p 38.15p 30.00p 32.01p 55678796
28/01/2003 32.94p 32.94p 31.85p 32.27p 31126282
27/01/2003 32.27p 33.44p 31.34p 32.01p 45841352
24/01/2003 34.28p 34.79p 32.77p 32.94p 41885432
23/01/2003 34.54p 35.80p 34.03p 34.20p 42680668

*Close Price adjusted for both dividends and splits