Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/06/2020 155.00p 155.00p 146.00p 149.00p 158287
10/06/2020 160.00p 160.00p 153.11p 155.00p 149231
09/06/2020 160.50p 163.00p 158.00p 160.00p 207077
08/06/2020 152.00p 164.75p 152.00p 160.50p 322950
05/06/2020 150.00p 154.00p 149.15p 152.00p 229529
04/06/2020 151.50p 152.00p 148.25p 150.00p 109508
03/06/2020 151.50p 151.50p 151.05p 151.50p 140837
02/06/2020 152.00p 152.80p 151.05p 151.50p 145168
01/06/2020 152.50p 154.50p 151.00p 152.00p 208531
29/05/2020 152.50p 159.00p 150.00p 151.00p 226313
28/05/2020 147.50p 160.00p 146.11p 152.50p 545765
27/05/2020 142.50p 157.00p 142.50p 146.00p 417404
26/05/2020 131.00p 144.00p 128.10p 141.50p 202571
25/05/2020 130.00p 131.30p 128.00p 131.00p 94172
22/05/2020 130.00p 131.30p 128.00p 131.00p 94172
21/05/2020 130.00p 131.90p 129.11p 130.00p 47592
20/05/2020 136.00p 136.00p 128.20p 130.00p 143776
19/05/2020 136.50p 136.50p 132.00p 136.00p 78384
18/05/2020 133.50p 137.99p 133.00p 136.50p 86234
15/05/2020 136.50p 140.00p 130.50p 132.50p 66706
14/05/2020 144.00p 145.75p 130.00p 136.50p 191244
13/05/2020 157.50p 159.00p 138.50p 144.00p 257843
12/05/2020 165.50p 168.00p 155.00p 155.00p 122610
11/05/2020 169.00p 175.00p 162.00p 165.50p 219877
08/05/2020 157.50p 178.00p 157.00p 169.00p 256994
07/05/2020 157.50p 178.00p 157.00p 169.00p 256994
06/05/2020 146.50p 157.00p 146.50p 153.50p 101893
05/05/2020 142.50p 150.00p 142.50p 146.50p 41575
04/05/2020 142.50p 146.75p 138.50p 142.50p 194096
01/05/2020 141.00p 147.00p 135.00p 143.50p 135799
30/04/2020 137.50p 144.50p 132.66p 142.50p 144315
29/04/2020 128.50p 139.90p 127.64p 135.00p 68184
28/04/2020 127.50p 132.00p 126.40p 130.00p 86157
27/04/2020 127.50p 130.00p 126.35p 127.50p 17288
24/04/2020 131.50p 131.50p 125.50p 127.50p 63492
23/04/2020 127.50p 134.50p 125.51p 131.50p 83994
22/04/2020 129.50p 130.50p 125.15p 127.50p 39978
21/04/2020 127.50p 130.00p 124.08p 128.00p 79678
20/04/2020 127.50p 130.00p 125.30p 127.50p 94045
17/04/2020 122.50p 128.80p 122.50p 128.00p 51157
16/04/2020 122.50p 125.00p 119.00p 119.00p 37143
15/04/2020 127.50p 127.50p 112.00p 122.50p 156773
14/04/2020 129.50p 135.00p 126.00p 127.50p 135161
13/04/2020 117.50p 132.00p 117.50p 120.00p 215211
10/04/2020 117.50p 132.00p 117.50p 120.00p 215211
09/04/2020 117.50p 132.00p 117.50p 120.00p 215211
08/04/2020 111.00p 124.00p 107.55p 117.50p 125743
07/04/2020 103.50p 120.00p 103.50p 113.00p 141117
06/04/2020 95.50p 106.75p 94.50p 103.50p 125845
03/04/2020 97.50p 97.50p 91.10p 95.50p 100867
02/04/2020 105.00p 105.00p 93.07p 99.00p 66589
01/04/2020 94.00p 106.00p 92.20p 105.00p 61914
31/03/2020 97.50p 100.00p 95.50p 100.00p 67326
30/03/2020 97.50p 99.95p 90.00p 96.00p 222311
27/03/2020 112.50p 112.50p 95.00p 97.50p 170332
26/03/2020 102.50p 114.00p 99.24p 110.00p 101874
25/03/2020 82.50p 105.00p 82.00p 102.50p 162083
24/03/2020 88.50p 99.75p 81.50p 90.00p 191876
23/03/2020 97.50p 99.50p 85.19p 87.50p 130490
20/03/2020 92.50p 115.00p 90.10p 103.50p 205923
19/03/2020 92.50p 94.95p 85.20p 90.20p 214634
18/03/2020 82.50p 92.50p 68.00p 92.50p 471245
17/03/2020 138.50p 138.50p 90.50p 91.00p 334232
16/03/2020 167.50p 168.00p 132.35p 138.00p 202936
13/03/2020 166.00p 175.00p 163.00p 167.50p 142063
12/03/2020 182.50p 182.50p 160.00p 163.50p 99636
11/03/2020 182.50p 189.50p 180.00p 185.00p 58194
10/03/2020 177.50p 194.00p 177.50p 182.50p 155319
09/03/2020 180.00p 180.00p 173.00p 177.50p 84137
06/03/2020 190.00p 190.00p 182.50p 187.50p 69439
05/03/2020 201.00p 209.50p 191.11p 191.50p 135232
04/03/2020 197.50p 202.20p 191.51p 201.00p 116049
03/03/2020 182.50p 205.00p 182.50p 197.50p 333334
02/03/2020 190.50p 199.20p 180.80p 181.50p 259610
28/02/2020 192.50p 192.50p 168.00p 188.50p 318633
27/02/2020 211.00p 211.00p 195.10p 197.50p 279643
26/02/2020 233.50p 233.50p 196.00p 211.00p 500636
25/02/2020 228.50p 237.50p 227.00p 233.50p 166872
24/02/2020 243.50p 246.25p 226.00p 229.00p 250218
21/02/2020 246.50p 246.88p 241.90p 243.50p 22744
20/02/2020 246.50p 246.88p 243.30p 246.50p 54794
19/02/2020 246.50p 247.10p 243.25p 245.00p 27656
18/02/2020 250.50p 250.50p 240.25p 246.50p 46632
17/02/2020 250.50p 251.40p 247.00p 250.50p 30646
14/02/2020 251.00p 251.44p 246.22p 250.50p 14449
13/02/2020 252.50p 252.50p 248.50p 251.00p 35779
12/02/2020 248.50p 254.00p 248.50p 252.50p 44534
11/02/2020 247.00p 251.00p 244.36p 249.00p 26684
10/02/2020 249.00p 252.00p 244.90p 247.00p 56745
07/02/2020 247.00p 252.00p 244.48p 249.00p 59369
06/02/2020 245.50p 248.00p 245.00p 247.00p 34990
05/02/2020 240.00p 248.00p 240.00p 245.50p 39453
04/02/2020 238.00p 244.00p 238.00p 240.00p 22770
03/02/2020 238.00p 239.74p 236.85p 238.00p 28302
31/01/2020 238.00p 240.70p 236.24p 238.00p 112877
30/01/2020 242.00p 242.00p 236.00p 238.00p 184370
29/01/2020 242.00p 243.20p 240.60p 242.00p 27210
28/01/2020 242.00p 244.00p 240.24p 242.00p 52043
27/01/2020 253.50p 254.25p 237.00p 242.00p 192067
24/01/2020 254.50p 255.50p 250.00p 253.50p 44919
23/01/2020 247.50p 257.00p 247.50p 254.50p 167690
22/01/2020 247.50p 250.20p 245.00p 247.50p 293136
21/01/2020 252.50p 253.00p 246.00p 247.50p 55144
20/01/2020 253.50p 255.10p 249.47p 252.50p 58948
17/01/2020 253.50p 255.18p 250.35p 253.50p 29418
16/01/2020 255.00p 258.00p 252.40p 253.50p 71672
15/01/2020 253.50p 260.00p 253.50p 258.50p 139128
14/01/2020 250.50p 255.00p 250.00p 253.50p 149306
13/01/2020 247.50p 253.15p 246.50p 250.50p 177743
10/01/2020 247.00p 247.60p 245.00p 247.00p 211063
09/01/2020 247.50p 249.00p 245.00p 247.00p 54565
08/01/2020 245.00p 254.90p 245.00p 247.00p 861201
07/01/2020 231.00p 237.90p 229.70p 235.50p 51378
06/01/2020 236.00p 237.45p 228.51p 231.00p 61572
03/01/2020 232.50p 239.00p 231.65p 239.00p 42850
02/01/2020 240.00p 242.00p 230.00p 232.50p 72119
01/01/2020 246.00p 247.30p 238.00p 240.00p 37941
31/12/2019 246.00p 247.30p 238.00p 240.00p 37941
30/12/2019 243.00p 247.50p 243.00p 246.00p 85661
27/12/2019 238.50p 244.08p 237.50p 243.00p 69704
26/12/2019 235.00p 240.00p 234.25p 238.00p 28638
25/12/2019 235.00p 240.00p 234.25p 238.00p 28638
24/12/2019 235.00p 240.00p 234.25p 238.00p 28638
23/12/2019 228.50p 240.00p 228.50p 235.00p 104505
20/12/2019 222.50p 232.00p 222.00p 228.50p 60190
19/12/2019 222.50p 225.00p 221.50p 222.50p 32309
18/12/2019 222.50p 224.00p 221.10p 224.00p 44668
17/12/2019 223.50p 226.95p 221.50p 225.00p 62764
16/12/2019 224.50p 230.00p 222.00p 223.50p 135504
13/12/2019 215.50p 227.00p 215.50p 224.00p 89703
12/12/2019 214.50p 215.50p 211.10p 212.00p 41119
11/12/2019 216.50p 218.00p 213.53p 214.50p 74926
10/12/2019 220.00p 221.92p 215.00p 216.50p 94091
09/12/2019 217.00p 223.00p 215.51p 220.00p 117644
06/12/2019 212.50p 219.00p 211.50p 218.00p 67825
05/12/2019 212.50p 214.75p 210.33p 212.50p 39694
04/12/2019 206.00p 219.00p 206.00p 210.00p 167785
03/12/2019 200.00p 210.00p 200.00p 206.00p 241238
02/12/2019 194.00p 200.50p 194.00p 200.00p 75846
29/11/2019 193.50p 195.00p 193.02p 194.00p 51128
28/11/2019 192.00p 195.00p 191.66p 195.00p 35871
27/11/2019 192.00p 192.98p 191.02p 192.00p 136192
26/11/2019 195.00p 195.00p 190.05p 191.00p 69673
25/11/2019 198.00p 198.84p 193.00p 195.00p 72308
22/11/2019 201.00p 201.00p 196.00p 198.00p 50399
21/11/2019 200.00p 204.50p 200.00p 201.00p 69795
20/11/2019 192.50p 202.00p 192.50p 200.00p 268255
19/11/2019 197.50p 199.00p 183.00p 186.50p 188349
18/11/2019 210.50p 212.00p 195.36p 197.50p 308069
15/11/2019 209.00p 213.00p 208.95p 210.50p 35681
14/11/2019 207.50p 210.00p 207.50p 209.00p 18644
13/11/2019 205.00p 210.00p 205.00p 207.50p 70624
12/11/2019 205.00p 206.50p 205.00p 205.00p 27675
11/11/2019 205.50p 207.37p 203.00p 205.00p 80750
08/11/2019 205.50p 208.00p 205.50p 205.50p 20961
07/11/2019 203.50p 208.00p 203.50p 205.50p 150640
06/11/2019 203.50p 205.90p 203.50p 203.50p 8883
05/11/2019 206.00p 207.40p 203.40p 203.50p 60948
04/11/2019 206.00p 208.00p 204.20p 206.00p 39667
01/11/2019 205.50p 207.50p 204.00p 206.00p 74002
31/10/2019 205.50p 206.70p 204.75p 205.50p 29874
30/10/2019 203.00p 206.70p 203.00p 205.50p 19410
29/10/2019 202.00p 206.25p 202.00p 203.00p 54102
28/10/2019 202.50p 205.00p 202.00p 202.00p 209325
25/10/2019 202.50p 205.00p 202.30p 202.50p 34513
24/10/2019 203.50p 207.00p 202.10p 202.50p 57701
23/10/2019 204.00p 205.00p 202.70p 203.50p 41093
22/10/2019 203.00p 205.00p 203.00p 204.00p 78874
21/10/2019 195.50p 205.00p 195.50p 203.00p 288938
18/10/2019 194.00p 196.00p 194.00p 195.50p 95434
17/10/2019 194.00p 195.15p 192.55p 194.00p 33338
16/10/2019 194.00p 195.30p 193.51p 194.00p 25653
15/10/2019 194.00p 195.50p 193.50p 194.00p 16079
14/10/2019 192.50p 197.20p 192.00p 194.00p 147261
11/10/2019 192.00p 196.00p 192.00p 193.50p 47121
10/10/2019 192.50p 195.00p 192.00p 192.00p 23337
09/10/2019 194.00p 195.00p 192.00p 192.50p 56045
08/10/2019 195.00p 195.40p 194.00p 194.00p 64419
07/10/2019 195.00p 200.92p 194.25p 195.00p 146090
04/10/2019 190.50p 195.00p 190.50p 193.50p 60540
03/10/2019 190.50p 193.00p 188.25p 190.50p 22060
02/10/2019 190.50p 193.00p 189.51p 190.50p 14618
01/10/2019 192.00p 192.40p 189.10p 190.50p 23406
30/09/2019 193.50p 194.97p 191.50p 192.00p 28366
27/09/2019 190.50p 195.00p 188.00p 193.50p 46044

*Close Price adjusted for both dividends and splits