Rallye SA (0K9N) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Rallye SA

Date Open High Low Close* Volume
20/09/2019 8.05p 8.05p 7.91p 7.93p 1500
19/09/2019 7.84p 7.97p 7.57p 7.97p 1500
18/09/2019 7.80p 8.02p 7.80p 7.93p 200
17/09/2019 7.59p 8.44p 7.59p 7.76p 1815
16/09/2019 6.90p 7.60p 6.64p 7.44p 0
13/09/2019 6.36p 7.03p 6.36p 7.03p 94
12/09/2019 6.30p 6.47p 6.14p 6.39p 0
11/09/2019 6.16p 6.40p 6.16p 6.39p 1095
10/09/2019 5.93p 6.10p 5.93p 6.03p 1572
09/09/2019 5.78p 6.02p 5.78p 5.89p 0
06/09/2019 5.84p 5.96p 5.68p 5.80p 0
05/09/2019 5.60p 6.00p 5.60p 5.96p 372
04/09/2019 5.28p 5.45p 5.20p 5.38p 0
03/09/2019 5.47p 5.47p 5.24p 5.24p 150
02/09/2019 5.03p 5.46p 5.03p 5.44p 210
30/08/2019 4.96p 5.09p 4.96p 5.06p 0
29/08/2019 5.07p 5.07p 4.97p 5.00p 0
28/08/2019 5.11p 5.11p 4.88p 5.06p 0
27/08/2019 5.16p 5.16p 5.01p 5.06p 0
23/08/2019 5.14p 5.14p 5.03p 5.03p 1210
22/08/2019 4.88p 5.10p 4.88p 5.00p 190
21/08/2019 5.02p 5.03p 4.89p 4.89p 250
20/08/2019 4.20p 4.92p 4.19p 4.92p 11
19/08/2019 4.00p 4.16p 3.98p 4.13p 3259
16/08/2019 3.90p 4.05p 3.90p 4.03p 0
15/08/2019 3.99p 3.99p 3.91p 3.97p 50
14/08/2019 3.94p 3.96p 3.94p 3.96p 1526
13/08/2019 4.03p 4.13p 3.98p 4.03p 0
12/08/2019 4.15p 4.22p 4.05p 4.13p 0
09/08/2019 4.03p 4.18p 4.01p 4.17p 0
08/08/2019 4.05p 4.07p 3.99p 4.02p 0
07/08/2019 4.03p 4.03p 4.02p 4.02p 10
06/08/2019 4.01p 4.03p 3.85p 4.02p 0
05/08/2019 4.07p 4.07p 4.01p 4.01p 30
02/08/2019 3.97p 4.07p 3.97p 4.07p 499
01/08/2019 4.28p 4.28p 4.09p 4.09p 165
31/07/2019 4.18p 4.20p 4.10p 4.20p 1000
30/07/2019 4.56p 4.56p 4.10p 4.10p 80
29/07/2019 4.25p 4.55p 4.16p 4.41p 0
26/07/2019 4.23p 4.30p 4.16p 4.18p 1300
25/07/2019 4.68p 4.70p 4.23p 4.27p 0
24/07/2019 4.75p 4.81p 4.66p 4.70p 0
23/07/2019 4.99p 4.99p 4.72p 4.74p 21
22/07/2019 5.00p 5.03p 4.86p 4.89p 0
19/07/2019 5.00p 5.03p 4.86p 4.89p 0
18/07/2019 5.09p 5.09p 4.85p 4.89p 407
17/07/2019 5.09p 5.09p 4.94p 4.94p 400
16/07/2019 4.57p 5.25p 4.57p 5.14p 2010
15/07/2019 4.85p 4.85p 4.61p 4.62p 11649
12/07/2019 5.13p 5.13p 4.87p 4.87p 1652
11/07/2019 5.22p 5.46p 5.06p 5.17p 0
10/07/2019 5.60p 5.60p 5.23p 5.23p 14073
09/07/2019 6.32p 6.32p 5.55p 5.67p 2831
08/07/2019 6.39p 6.47p 6.34p 6.38p 431
05/07/2019 6.75p 6.75p 6.34p 6.34p 303
04/07/2019 6.64p 6.82p 6.64p 6.68p 2161
03/07/2019 6.66p 6.83p 6.66p 6.78p 3369
02/07/2019 6.94p 6.94p 6.68p 6.68p 150
01/07/2019 7.01p 7.06p 6.99p 7.06p 945
28/06/2019 7.32p 7.32p 6.96p 7.07p 1910
27/06/2019 6.51p 7.40p 6.51p 7.40p 1143
26/06/2019 5.99p 6.42p 5.99p 6.41p 750
25/06/2019 6.57p 6.57p 6.06p 6.09p 650
24/06/2019 5.95p 6.34p 5.95p 6.34p 632
21/06/2019 5.89p 6.29p 5.78p 5.89p 870
20/06/2019 7.47p 7.51p 5.85p 5.88p 2770
19/06/2019 7.95p 7.95p 7.31p 7.45p 1635
18/06/2019 7.24p 7.98p 7.24p 7.95p 207
17/06/2019 7.32p 7.39p 7.32p 7.36p 666
14/06/2019 6.38p 7.34p 6.38p 7.30p 40
13/06/2019 6.78p 6.91p 6.39p 6.57p 0
12/06/2019 6.67p 6.73p 6.67p 6.73p 95
11/06/2019 6.77p 7.02p 6.50p 6.82p 3673
10/06/2019 5.86p 6.74p 5.86p 6.63p 4386
07/06/2019 5.00p 6.19p 5.00p 5.86p 8492
06/06/2019 4.75p 4.89p 4.59p 4.89p 1200
05/06/2019 4.07p 4.78p 4.07p 4.64p 218
04/06/2019 4.00p 4.30p 4.00p 4.22p 12130
03/06/2019 4.14p 4.14p 3.72p 4.03p 3140
31/05/2019 4.26p 4.26p 4.04p 4.04p 666
30/05/2019 4.21p 4.21p 4.14p 4.17p 1070
29/05/2019 3.75p 4.16p 3.75p 4.08p 3428
28/05/2019 3.07p 3.78p 3.07p 3.77p 6056
24/05/2019 2.85p 5.59p 2.85p 3.08p 9198
23/05/2019 7.68p 7.68p 7.55p 7.55p 0
22/05/2019 8.18p 8.18p 7.58p 7.59p 3284
21/05/2019 8.05p 8.19p 8.05p 8.16p 250
20/05/2019 8.25p 8.37p 8.13p 8.18p 418
17/05/2019 9.09p 9.09p 9.00p 9.02p 538
16/05/2019 9.15p 9.15p 8.99p 8.99p 60
15/05/2019 9.14p 9.14p 8.98p 8.98p 411
14/05/2019 9.24p 9.24p 9.00p 9.06p 447
13/05/2019 9.90p 9.90p 9.11p 9.11p 711
10/05/2019 9.90p 10.22p 9.90p 10.08p 636
09/05/2019 10.15p 10.15p 9.94p 9.94p 1325
08/05/2019 10.19p 10.28p 10.19p 10.22p 201
07/05/2019 10.33p 10.33p 10.20p 10.27p 23
03/05/2019 10.21p 10.39p 10.21p 10.32p 0
02/05/2019 10.37p 10.38p 10.30p 10.35p 250
01/05/2019 10.19p 10.35p 10.35p 10.35p 0
30/04/2019 10.19p 10.35p 10.19p 10.35p 400
29/04/2019 10.25p 10.26p 10.23p 10.23p 595
26/04/2019 10.23p 10.23p 10.18p 10.18p 200
25/04/2019 10.31p 10.36p 10.25p 10.25p 700
24/04/2019 10.41p 10.41p 10.31p 10.31p 250
23/04/2019 10.57p 10.57p 10.44p 10.45p 555
18/04/2019 10.63p 10.66p 10.50p 10.60p 37
17/04/2019 10.80p 10.80p 10.50p 10.50p 965
16/04/2019 10.39p 10.68p 10.31p 10.63p 0
15/04/2019 10.14p 10.39p 10.14p 10.39p 39
12/04/2019 9.90p 10.06p 9.90p 10.06p 1255
11/04/2019 9.81p 9.96p 9.81p 9.95p 82
10/04/2019 9.91p 9.95p 9.81p 9.85p 0
09/04/2019 9.91p 9.97p 9.91p 9.95p 224
08/04/2019 9.84p 9.99p 9.84p 9.96p 0
05/04/2019 9.95p 9.99p 9.94p 9.99p 1
04/04/2019 10.14p 10.14p 10.03p 10.03p 68
03/04/2019 10.55p 10.55p 10.20p 10.20p 1
02/04/2019 10.63p 10.63p 10.59p 10.59p 101
01/04/2019 10.49p 10.67p 10.49p 10.67p 2
29/03/2019 10.28p 10.58p 10.28p 10.52p 0
28/03/2019 10.45p 10.45p 10.34p 10.44p 327
27/03/2019 10.98p 10.98p 10.49p 10.49p 0
26/03/2019 10.80p 10.97p 10.70p 10.73p 0
25/03/2019 10.76p 10.79p 10.72p 10.72p 3869
22/03/2019 11.38p 11.38p 10.84p 10.84p 1040
21/03/2019 11.01p 11.35p 11.01p 11.32p 1195
20/03/2019 11.16p 11.16p 11.02p 11.02p 714
19/03/2019 11.20p 11.42p 11.15p 11.25p 1071
18/03/2019 11.85p 11.85p 11.19p 11.19p 1102
15/03/2019 12.44p 12.47p 11.86p 11.93p 0
14/03/2019 11.60p 12.41p 11.60p 12.31p 2154
13/03/2019 11.74p 11.78p 11.74p 11.76p 9
12/03/2019 11.85p 11.93p 11.75p 11.80p 1357
11/03/2019 11.73p 11.90p 11.73p 11.78p 37
08/03/2019 12.20p 12.20p 11.90p 11.90p 298
07/03/2019 12.79p 12.81p 12.18p 12.31p 0
06/03/2019 12.40p 12.80p 12.40p 12.77p 1000
05/03/2019 12.49p 12.57p 12.34p 12.51p 0
04/03/2019 12.40p 12.61p 12.34p 12.56p 0
01/03/2019 11.90p 12.50p 11.90p 12.41p 1326
28/02/2019 11.68p 11.85p 11.52p 11.76p 0
27/02/2019 11.65p 11.78p 11.10p 11.60p 1512
26/02/2019 11.50p 11.82p 11.50p 11.76p 1233
25/02/2019 11.30p 11.59p 11.30p 11.59p 2116
22/02/2019 11.10p 11.36p 11.03p 11.34p 1845
21/02/2019 11.01p 11.15p 11.01p 11.07p 1910
20/02/2019 10.94p 10.99p 10.94p 10.96p 81
19/02/2019 10.80p 10.97p 10.80p 10.97p 995
18/02/2019 10.55p 10.86p 10.55p 10.85p 22
15/02/2019 10.40p 10.74p 10.38p 10.70p 820
14/02/2019 10.47p 10.56p 10.44p 10.56p 682
13/02/2019 10.48p 10.55p 10.37p 10.51p 390
12/02/2019 10.52p 10.61p 10.38p 10.55p 0
11/02/2019 10.60p 10.68p 10.42p 10.44p 407
08/02/2019 10.65p 10.65p 10.60p 10.60p 524
07/02/2019 10.60p 10.81p 10.54p 10.75p 2624
06/02/2019 10.35p 10.77p 10.35p 10.68p 0
05/02/2019 10.25p 10.48p 10.19p 10.44p 0
04/02/2019 10.41p 10.41p 10.27p 10.30p 198
01/02/2019 10.00p 10.35p 10.00p 10.35p 3580
31/01/2019 9.88p 10.01p 9.88p 10.01p 691
30/01/2019 9.60p 9.85p 9.60p 9.82p 386
29/01/2019 9.32p 9.63p 9.27p 9.61p 0
28/01/2019 9.25p 9.32p 9.25p 9.28p 136
25/01/2019 9.28p 9.34p 9.25p 9.27p 0
24/01/2019 9.35p 9.35p 9.27p 9.27p 0
23/01/2019 9.20p 9.35p 9.20p 9.35p 610
22/01/2019 9.21p 9.25p 9.13p 9.17p 0
21/01/2019 9.28p 9.31p 9.13p 9.24p 0
18/01/2019 9.10p 9.23p 9.10p 9.13p 344
17/01/2019 8.93p 9.07p 8.93p 8.98p 980
16/01/2019 8.86p 8.94p 8.86p 8.93p 172
15/01/2019 9.00p 9.00p 8.89p 8.89p 609
14/01/2019 9.23p 9.23p 9.01p 9.03p 418
11/01/2019 9.18p 9.24p 9.14p 9.14p 1701
10/01/2019 9.10p 9.18p 8.98p 9.15p 699
09/01/2019 9.18p 9.27p 9.13p 9.16p 380
08/01/2019 9.06p 9.19p 9.06p 9.11p 359
07/01/2019 9.08p 9.14p 9.08p 9.11p 873
04/01/2019 9.09p 9.09p 8.97p 8.97p 227
03/01/2019 8.62p 9.07p 8.62p 9.04p 707
02/01/2019 9.28p 9.28p 8.76p 8.77p 558
31/12/2018 9.00p 9.12p 9.00p 9.09p 15
28/12/2018 8.90p 9.10p 8.88p 9.07p 961
27/12/2018 8.69p 8.89p 8.66p 8.66p 770
24/12/2018 8.60p 8.94p 8.60p 8.80p 60
21/12/2018 8.72p 8.72p 8.52p 8.69p 4754
20/12/2018 8.81p 8.81p 8.64p 8.76p 3493
19/12/2018 8.98p 8.98p 8.89p 8.92p 545
18/12/2018 9.04p 9.04p 9.02p 9.02p 241
17/12/2018 9.00p 9.17p 9.00p 9.10p 359
14/12/2018 9.11p 9.12p 8.97p 9.12p 46
13/12/2018 9.15p 9.26p 9.15p 9.26p 116
12/12/2018 9.17p 9.21p 9.17p 9.19p 335
11/12/2018 9.27p 9.27p 9.23p 9.23p 226
10/12/2018 9.17p 9.35p 9.17p 9.35p 350
07/12/2018 9.09p 9.36p 9.09p 9.30p 40
06/12/2018 9.30p 9.30p 9.09p 9.09p 1612
05/12/2018 9.40p 9.56p 9.36p 9.38p 0

*Close Price adjusted for both dividends and splits