Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
04/12/2018 9.59p 9.59p 9.54p 9.56p 33
03/12/2018 9.60p 9.60p 9.55p 9.55p 52
30/11/2018 9.77p 9.77p 9.55p 9.57p 792
29/11/2018 9.94p 9.96p 9.82p 9.85p 1191
28/11/2018 9.62p 9.90p 9.62p 9.86p 167
27/11/2018 9.50p 9.76p 9.50p 9.66p 1115
26/11/2018 9.60p 9.62p 9.53p 9.58p 671
23/11/2018 9.51p 9.59p 9.51p 9.57p 539
22/11/2018 9.48p 9.58p 9.40p 9.57p 65
21/11/2018 9.48p 9.61p 9.48p 9.57p 1017
20/11/2018 9.21p 9.62p 9.17p 9.53p 1
19/11/2018 9.40p 9.53p 9.30p 9.30p 548
16/11/2018 9.55p 9.55p 9.42p 9.44p 0
15/11/2018 9.81p 9.81p 9.52p 9.52p 80
14/11/2018 9.91p 10.01p 9.81p 9.91p 0
13/11/2018 9.77p 9.94p 9.79p 9.87p 676
12/11/2018 9.94p 10.06p 9.82p 9.82p 832
09/11/2018 10.21p 10.21p 10.04p 10.05p 614
08/11/2018 10.24p 10.38p 10.18p 10.18p 1134
07/11/2018 9.90p 10.32p 9.90p 10.28p 316
06/11/2018 9.97p 9.98p 9.95p 9.98p 201
05/11/2018 9.90p 10.08p 9.90p 10.02p 380
02/11/2018 9.84p 9.93p 9.84p 9.91p 122
01/11/2018 9.83p 9.92p 9.83p 9.89p 490
31/10/2018 9.83p 9.86p 9.76p 9.79p 343
30/10/2018 9.94p 10.03p 9.84p 9.87p 0
29/10/2018 9.86p 9.99p 9.86p 9.93p 803
26/10/2018 9.88p 10.01p 9.78p 9.87p 1498
25/10/2018 9.89p 10.02p 9.89p 9.92p 1204
24/10/2018 10.47p 10.47p 9.87p 9.87p 200
23/10/2018 10.44p 10.44p 10.13p 10.13p 513
22/10/2018 10.14p 10.54p 10.14p 10.54p 888
19/10/2018 10.29p 10.29p 9.87p 10.00p 1199
18/10/2018 10.06p 10.64p 9.84p 9.93p 0
17/10/2018 9.94p 10.09p 9.94p 10.06p 2774
16/10/2018 10.00p 10.08p 9.93p 9.97p 0
15/10/2018 9.91p 10.06p 9.83p 9.93p 2424
12/10/2018 9.77p 9.93p 9.66p 9.84p 2963
11/10/2018 9.65p 9.73p 9.49p 9.66p 0
10/10/2018 9.60p 9.76p 9.60p 9.68p 2483
09/10/2018 9.90p 9.87p 9.59p 9.65p 0
08/10/2018 9.70p 9.81p 9.63p 9.81p 715
05/10/2018 9.83p 9.89p 9.67p 9.77p 0
04/10/2018 9.80p 9.94p 9.72p 9.82p 0
03/10/2018 9.86p 9.92p 9.78p 9.85p 0
02/10/2018 9.95p 9.95p 9.83p 9.83p 13
01/10/2018 10.20p 10.29p 9.93p 9.97p 0
28/09/2018 10.35p 10.35p 10.02p 10.03p 0
27/09/2018 10.43p 10.43p 10.18p 10.22p 66
26/09/2018 10.90p 10.90p 10.27p 10.27p 28
25/09/2018 10.80p 11.07p 10.81p 10.91p 3076
24/09/2018 11.19p 11.19p 10.92p 10.92p 350
21/09/2018 11.15p 11.25p 11.01p 11.07p 0
20/09/2018 11.19p 11.42p 11.05p 11.14p 20
19/09/2018 10.75p 11.23p 10.75p 11.20p 400
18/09/2018 10.56p 10.73p 10.50p 10.73p 4659
17/09/2018 9.52p 10.52p 9.52p 10.43p 12
14/09/2018 9.05p 9.28p 9.02p 9.27p 0
13/09/2018 9.02p 9.02p 8.98p 9.02p 2463
12/09/2018 9.00p 9.08p 8.90p 9.01p 0
11/09/2018 9.30p 9.27p 8.88p 9.07p 0
10/09/2018 8.91p 9.36p 8.97p 9.27p 0
07/09/2018 8.98p 9.06p 8.83p 8.99p 0
06/09/2018 8.95p 8.99p 8.83p 8.83p 0
05/09/2018 8.95p 9.09p 8.75p 8.88p 0
04/09/2018 8.68p 8.99p 8.66p 8.89p 346
03/09/2018 8.93p 9.29p 8.59p 8.68p 0
31/08/2018 9.52p 9.58p 9.26p 9.29p 0
30/08/2018 9.65p 9.69p 9.55p 9.55p 0
29/08/2018 10.26p 10.26p 9.67p 9.67p 350
28/08/2018 10.12p 10.37p 10.01p 10.16p 0
24/08/2018 10.07p 10.15p 9.94p 10.01p 125
23/08/2018 10.05p 10.20p 9.98p 9.98p 2069
22/08/2018 9.82p 10.17p 9.84p 10.07p 1879
21/08/2018 9.84p 9.89p 9.84p 9.88p 9
20/08/2018 9.80p 9.90p 9.79p 9.82p 0
17/08/2018 9.74p 9.84p 9.74p 9.84p 17
16/08/2018 9.80p 9.85p 9.75p 9.83p 0
15/08/2018 9.70p 9.89p 9.67p 9.85p 0
14/08/2018 9.65p 9.78p 9.59p 9.67p 0
13/08/2018 9.79p 9.79p 9.62p 9.62p 140
10/08/2018 9.82p 9.88p 9.63p 9.71p 0
09/08/2018 9.65p 9.87p 9.53p 9.82p 0
08/08/2018 10.02p 10.09p 9.21p 9.59p 16327
07/08/2018 10.18p 10.20p 10.06p 10.09p 0
06/08/2018 10.28p 10.28p 10.09p 10.09p 200
03/08/2018 10.09p 10.33p 10.05p 10.23p 0
02/08/2018 10.02p 10.13p 9.87p 10.05p 0
01/08/2018 10.15p 10.20p 9.97p 10.13p 0
31/07/2018 9.98p 10.05p 9.98p 10.05p 1836
30/07/2018 9.80p 9.95p 9.77p 9.90p 0
27/07/2018 9.88p 9.93p 9.70p 9.79p 0
26/07/2018 10.43p 10.43p 9.70p 9.70p 325
25/07/2018 10.30p 10.30p 10.27p 10.28p 325
24/07/2018 10.29p 10.29p 10.22p 10.23p 4
23/07/2018 10.34p 10.34p 10.19p 10.19p 370
20/07/2018 10.06p 10.30p 10.03p 10.30p 0
19/07/2018 10.55p 10.55p 10.06p 10.07p 13
18/07/2018 10.05p 10.59p 9.97p 10.49p 0
17/07/2018 10.02p 10.27p 9.85p 10.08p 0
16/07/2018 9.74p 9.85p 9.74p 9.85p 52
13/07/2018 9.82p 9.82p 9.74p 9.74p 189
12/07/2018 10.00p 10.00p 9.81p 9.82p 264
11/07/2018 10.20p 10.20p 9.82p 9.82p 181
10/07/2018 10.35p 10.35p 10.20p 10.20p 11
09/07/2018 10.39p 10.39p 10.32p 10.32p 10
06/07/2018 10.24p 10.39p 10.22p 10.32p 0
05/07/2018 10.15p 10.30p 9.85p 10.22p 0
04/07/2018 9.79p 10.19p 9.81p 10.08p 0
03/07/2018 9.95p 9.95p 9.82p 9.82p 45
02/07/2018 10.01p 9.98p 9.77p 9.81p 0
29/06/2018 9.75p 10.03p 9.75p 9.80p 68
28/06/2018 9.64p 9.83p 9.58p 9.74p 0
27/06/2018 9.69p 9.78p 9.43p 9.64p 0
26/06/2018 9.72p 9.87p 9.67p 9.78p 0
25/06/2018 9.65p 9.96p 9.66p 9.78p 2671
22/06/2018 9.95p 9.99p 9.65p 9.96p 0
21/06/2018 10.01p 10.01p 9.88p 9.93p 1
20/06/2018 10.09p 10.28p 9.93p 9.99p 0
19/06/2018 10.13p 10.18p 9.93p 9.95p 0
18/06/2018 10.24p 10.34p 10.15p 10.18p 0
15/06/2018 10.59p 10.56p 10.27p 10.32p 0
14/06/2018 10.13p 10.53p 10.13p 10.53p 914
13/06/2018 10.23p 10.23p 10.18p 10.18p 110
12/06/2018 10.48p 10.48p 10.11p 10.11p 1237
11/06/2018 10.00p 10.15p 9.80p 10.09p 1477
08/06/2018 10.27p 10.23p 9.77p 9.80p 550
07/06/2018 10.14p 10.18p 10.14p 10.16p 222
06/06/2018 10.90p 10.96p 10.07p 10.18p 881
05/06/2018 11.69p 11.69p 10.90p 10.93p 2727
04/06/2018 11.48p 11.65p 11.48p 11.61p 165
01/06/2018 11.60p 11.49p 11.28p 11.44p 0
31/05/2018 11.60p 11.74p 11.31p 11.35p 0
30/05/2018 12.00p 12.04p 11.32p 11.51p 472
29/05/2018 13.40p 13.36p 12.66p 12.75p 3553
25/05/2018 13.03p 13.31p 13.03p 13.28p 33
24/05/2018 13.23p 13.23p 13.03p 13.13p 515
23/05/2018 13.60p 13.59p 13.26p 13.30p 3177
22/05/2018 13.39p 13.63p 13.37p 13.59p 0
21/05/2018 13.15p 13.45p 13.14p 13.37p 0
18/05/2018 13.19p 13.22p 13.07p 13.14p 0
17/05/2018 13.35p 13.34p 13.11p 13.19p 538
16/05/2018 13.40p 13.37p 13.11p 13.11p 361
15/05/2018 13.30p 13.44p 13.27p 13.34p 0
14/05/2018 13.19p 13.38p 13.19p 13.28p 0
11/05/2018 13.26p 13.26p 13.21p 13.21p 1455
10/05/2018 13.18p 13.21p 13.05p 13.16p 262
09/05/2018 13.22p 13.22p 12.95p 12.95p 1820
08/05/2018 13.24p 13.24p 13.06p 13.06p 462
04/05/2018 13.42p 13.42p 13.13p 13.17p 114
03/05/2018 12.95p 13.33p 12.86p 13.24p 0
02/05/2018 13.07p 13.07p 12.91p 12.91p 100
01/05/2018 12.88p 12.98p 12.98p 12.98p 0
30/04/2018 12.88p 12.99p 12.88p 12.98p 158
27/04/2018 12.78p 12.78p 12.61p 12.61p 117
26/04/2018 12.52p 12.79p 12.52p 12.75p 200
25/04/2018 12.49p 12.59p 12.49p 12.52p 43
24/04/2018 12.55p 12.58p 12.55p 12.58p 70
23/04/2018 12.85p 12.78p 12.55p 12.55p 293
20/04/2018 12.61p 12.76p 12.61p 12.64p 210
19/04/2018 12.72p 12.84p 12.61p 12.61p 20
18/04/2018 12.78p 12.78p 12.61p 12.61p 59
17/04/2018 12.24p 12.77p 12.24p 12.73p 29
16/04/2018 12.29p 12.27p 12.10p 12.19p 0
13/04/2018 12.15p 12.23p 12.10p 12.17p 0
12/04/2018 12.30p 12.31p 12.10p 12.14p 0
11/04/2018 12.29p 12.29p 12.26p 12.26p 1429
10/04/2018 12.22p 12.23p 12.05p 12.11p 0
09/04/2018 12.44p 12.44p 12.06p 12.07p 669
06/04/2018 12.27p 12.35p 12.27p 12.29p 669
05/04/2018 12.48p 12.60p 12.29p 12.29p 15
04/04/2018 12.23p 12.52p 12.09p 12.38p 19031
03/04/2018 12.20p 12.34p 12.06p 12.09p 19773
29/03/2018 11.85p 12.62p 11.76p 12.23p 10
28/03/2018 12.00p 12.00p 11.64p 11.76p 183
27/03/2018 12.00p 12.24p 11.98p 11.98p 399
26/03/2018 11.56p 11.65p 11.35p 11.39p 0
23/03/2018 11.68p 11.68p 11.48p 11.55p 1000
22/03/2018 11.94p 11.94p 11.70p 11.70p 1
21/03/2018 11.78p 12.11p 11.78p 12.02p 4331
20/03/2018 11.80p 11.84p 11.70p 11.73p 1501
19/03/2018 12.05p 12.05p 11.76p 11.77p 1
16/03/2018 12.08p 12.42p 11.93p 11.94p 7362
15/03/2018 12.05p 12.18p 11.88p 11.93p 423
14/03/2018 12.48p 12.48p 12.06p 12.06p 2595
13/03/2018 12.70p 12.70p 12.52p 12.52p 69
12/03/2018 13.65p 13.68p 12.60p 12.68p 1349
09/03/2018 13.98p 13.98p 13.52p 13.59p 0
08/03/2018 15.10p 15.10p 13.77p 13.77p 200
07/03/2018 15.05p 15.13p 14.88p 14.88p 1
06/03/2018 15.06p 15.29p 14.90p 15.14p 1068
05/03/2018 14.60p 14.91p 14.60p 14.90p 7
02/03/2018 14.99p 14.99p 14.57p 14.59p 1508
01/03/2018 15.01p 15.22p 14.89p 15.09p 52
28/02/2018 15.52p 15.44p 15.06p 15.06p 0
27/02/2018 15.57p 15.57p 15.35p 15.35p 251
26/02/2018 15.35p 15.70p 15.35p 15.59p 488
23/02/2018 15.30p 15.38p 15.30p 15.35p 7
22/02/2018 15.15p 15.28p 15.09p 15.26p 0
21/02/2018 15.22p 15.30p 15.13p 15.28p 2557

*Close Price adjusted for both dividends and splits