Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
20/02/2018 15.11p 15.27p 15.11p 15.27p 18
19/02/2018 15.01p 15.23p 15.00p 15.14p 783
16/02/2018 14.98p 14.98p 14.82p 14.97p 756
15/02/2018 14.87p 14.87p 14.68p 14.68p 8
14/02/2018 14.52p 14.98p 14.45p 14.68p 1867
13/02/2018 14.55p 14.57p 14.43p 14.45p 424
12/02/2018 14.28p 14.55p 14.09p 14.45p 0
09/02/2018 14.21p 14.32p 13.91p 14.09p 11382
08/02/2018 14.25p 14.40p 14.23p 14.23p 243
07/02/2018 14.34p 14.44p 13.88p 14.40p 0
06/02/2018 14.00p 14.00p 13.60p 13.88p 200
05/02/2018 14.59p 14.59p 14.15p 14.15p 0
02/02/2018 14.77p 14.77p 14.56p 14.56p 10
01/02/2018 14.76p 14.89p 14.76p 14.87p 14
31/01/2018 14.83p 14.90p 14.77p 14.82p 0
30/01/2018 14.90p 14.97p 14.81p 14.81p 4362
29/01/2018 14.92p 14.92p 14.89p 14.90p 442
26/01/2018 15.01p 15.06p 14.96p 14.96p 239
25/01/2018 14.99p 15.13p 14.99p 14.99p 293
24/01/2018 14.97p 14.97p 14.93p 14.93p 116
23/01/2018 14.90p 15.03p 14.85p 14.86p 138
22/01/2018 14.67p 14.94p 14.63p 14.81p 1745
19/01/2018 14.77p 14.77p 14.64p 14.64p 1753
18/01/2018 14.68p 14.70p 14.66p 14.70p 94
17/01/2018 15.20p 15.20p 14.59p 14.59p 256
16/01/2018 15.19p 15.34p 15.14p 15.16p 95
15/01/2018 15.10p 15.24p 15.07p 15.15p 2069
12/01/2018 14.96p 15.14p 14.88p 15.07p 0
11/01/2018 15.20p 15.20p 14.89p 14.89p 109
10/01/2018 15.60p 15.66p 15.28p 15.28p 3036
09/01/2018 15.85p 15.95p 15.61p 15.61p 2094
08/01/2018 16.11p 16.11p 15.82p 15.83p 394
05/01/2018 16.19p 16.19p 16.11p 16.11p 46
04/01/2018 15.60p 16.04p 15.60p 15.97p 7
03/01/2018 15.10p 15.66p 15.10p 15.65p 343
02/01/2018 15.15p 15.25p 15.15p 15.19p 2162
29/12/2017 14.83p 14.89p 14.76p 14.88p 0
28/12/2017 14.71p 14.88p 14.71p 14.81p 2791
27/12/2017 14.65p 14.73p 14.65p 14.68p 9010
22/12/2017 14.52p 14.72p 14.52p 14.68p 175
21/12/2017 14.52p 14.76p 14.52p 14.72p 5759
20/12/2017 14.60p 14.61p 14.53p 14.53p 5002
19/12/2017 14.55p 14.63p 14.55p 14.62p 526
18/12/2017 14.53p 14.68p 14.53p 14.63p 8982
15/12/2017 14.60p 14.63p 14.51p 14.52p 10603
14/12/2017 14.72p 14.75p 14.60p 14.63p 7241
13/12/2017 14.96p 14.96p 14.70p 14.73p 7874
12/12/2017 15.01p 15.05p 15.01p 15.05p 887
11/12/2017 15.16p 15.16p 15.00p 15.03p 18984
08/12/2017 15.09p 15.25p 15.09p 15.16p 988
07/12/2017 15.15p 15.31p 15.13p 15.23p 15977
06/12/2017 15.24p 15.24p 15.13p 15.15p 746
05/12/2017 15.01p 15.33p 15.01p 15.22p 827
04/12/2017 15.10p 15.18p 14.87p 14.87p 1040
01/12/2017 15.19p 15.19p 15.08p 15.16p 618
30/11/2017 15.10p 15.10p 15.03p 15.06p 842
29/11/2017 14.70p 15.09p 14.70p 15.06p 2463
28/11/2017 14.49p 14.72p 14.49p 14.66p 2121
27/11/2017 14.39p 14.51p 14.39p 14.50p 2640
24/11/2017 14.44p 14.53p 14.39p 14.39p 6682
23/11/2017 14.40p 14.44p 14.40p 14.44p 269
22/11/2017 14.02p 14.37p 14.02p 14.34p 1776
21/11/2017 14.10p 14.10p 13.99p 13.99p 576
20/11/2017 14.20p 14.20p 13.96p 14.01p 1504
17/11/2017 14.17p 14.17p 13.95p 14.08p 1527
16/11/2017 14.04p 14.15p 14.04p 14.15p 838
15/11/2017 14.24p 14.24p 14.03p 14.06p 1787
14/11/2017 14.20p 14.32p 14.20p 14.31p 1662
13/11/2017 14.51p 14.51p 14.20p 14.28p 2175
10/11/2017 14.56p 14.56p 14.40p 14.41p 4044
09/11/2017 14.56p 14.64p 14.56p 14.63p 150
08/11/2017 14.41p 14.61p 14.41p 14.56p 798
07/11/2017 14.48p 14.48p 14.40p 14.42p 267
06/11/2017 14.48p 14.48p 14.44p 14.48p 774
03/11/2017 14.61p 14.61p 14.48p 14.53p 4502
02/11/2017 14.63p 14.84p 14.61p 14.65p 2456
01/11/2017 14.70p 14.70p 14.60p 14.64p 13320
31/10/2017 14.92p 14.92p 14.72p 14.72p 14703
30/10/2017 15.09p 15.09p 14.85p 14.89p 1796
27/10/2017 15.01p 15.01p 14.93p 14.94p 6341
26/10/2017 14.98p 15.00p 14.81p 14.95p 10937
25/10/2017 15.24p 15.24p 14.98p 14.98p 514
24/10/2017 15.64p 15.64p 15.16p 15.19p 271
23/10/2017 15.81p 15.81p 15.50p 15.53p 210
20/10/2017 15.77p 15.77p 15.62p 15.65p 2973
19/10/2017 15.73p 15.86p 15.63p 15.69p 739
18/10/2017 15.86p 15.86p 15.73p 15.78p 855
17/10/2017 15.74p 15.80p 15.73p 15.73p 692
16/10/2017 15.55p 15.72p 15.50p 15.50p 1232
13/10/2017 15.64p 15.64p 15.32p 15.49p 2752
12/10/2017 15.65p 15.73p 15.48p 15.51p 15897
11/10/2017 15.90p 15.94p 15.65p 15.71p 8738
10/10/2017 15.66p 15.89p 15.66p 15.83p 1022
09/10/2017 15.95p 15.98p 15.63p 15.66p 658
06/10/2017 16.23p 16.20p 15.90p 15.90p 4399
05/10/2017 16.09p 16.17p 15.94p 16.13p 3581
04/10/2017 16.49p 16.52p 15.85p 15.97p 3955
03/10/2017 15.80p 16.48p 15.69p 16.48p 7475
02/10/2017 15.81p 15.94p 15.53p 15.69p 1323
29/09/2017 15.94p 15.90p 15.48p 15.58p 671
28/09/2017 16.20p 15.99p 15.69p 15.73p 866
27/09/2017 16.08p 16.04p 15.77p 15.84p 1098
26/09/2017 15.58p 15.94p 15.55p 15.90p 626
25/09/2017 15.56p 15.64p 15.43p 15.55p 2314
22/09/2017 15.42p 15.52p 15.32p 15.52p 968
21/09/2017 15.56p 15.65p 15.45p 15.45p 2368
20/09/2017 15.69p 15.70p 15.32p 15.55p 5851
19/09/2017 15.59p 15.73p 15.47p 15.69p 2996
18/09/2017 15.53p 15.61p 15.44p 15.53p 1737
15/09/2017 15.60p 15.61p 15.44p 15.52p 2928
14/09/2017 15.59p 15.64p 15.43p 15.53p 803
13/09/2017 15.77p 15.73p 15.43p 15.55p 4905
12/09/2017 15.85p 15.88p 15.51p 15.55p 4685
11/09/2017 15.57p 15.79p 15.52p 15.74p 18
08/09/2017 15.69p 15.72p 15.52p 15.52p 1670
07/09/2017 15.69p 15.69p 15.52p 15.62p 680
06/09/2017 15.43p 15.61p 15.34p 15.52p 10178
05/09/2017 15.50p 15.63p 15.26p 15.44p 2340
04/09/2017 15.49p 15.73p 15.28p 15.52p 10280
01/09/2017 15.23p 15.60p 15.30p 15.56p 4041
31/08/2017 15.40p 15.70p 14.89p 15.44p 25839
30/08/2017 15.52p 15.72p 15.49p 15.70p 988
29/08/2017 15.73p 16.04p 15.44p 15.49p 3489
25/08/2017 16.32p 16.30p 15.97p 16.04p 1282
24/08/2017 16.50p 16.54p 16.01p 16.25p 1416
23/08/2017 16.50p 16.58p 16.31p 16.43p 12702
22/08/2017 16.17p 16.49p 16.03p 16.45p 19334
21/08/2017 16.02p 16.11p 15.97p 16.03p 1651
18/08/2017 16.26p 16.27p 16.02p 16.11p 7163
17/08/2017 16.44p 16.47p 16.17p 16.22p 2307
16/08/2017 16.55p 16.61p 16.15p 16.37p 1861
15/08/2017 16.70p 16.83p 16.41p 16.41p 1028
14/08/2017 16.70p 16.83p 16.52p 16.69p 14147
11/08/2017 17.25p 17.23p 16.61p 16.61p 26580
10/08/2017 17.25p 17.43p 16.86p 17.05p 1536
09/08/2017 17.69p 17.75p 17.10p 17.23p 32209
08/08/2017 17.98p 18.02p 17.68p 17.72p 28747
07/08/2017 18.12p 18.16p 17.98p 17.98p 5472
04/08/2017 18.13p 18.17p 18.02p 18.08p 5321
03/08/2017 18.00p 18.14p 17.75p 18.06p 2216
02/08/2017 18.20p 18.33p 18.03p 18.03p 0
01/08/2017 17.84p 18.29p 17.88p 18.23p 28
31/07/2017 18.20p 18.28p 17.86p 17.91p 502
28/07/2017 18.09p 18.11p 17.74p 17.95p 84
27/07/2017 18.78p 18.93p 17.88p 18.02p 340
26/07/2017 18.19p 18.73p 18.13p 18.56p 3086
25/07/2017 18.29p 18.43p 18.13p 18.13p 1226
24/07/2017 18.35p 18.44p 18.00p 18.27p 11192
21/07/2017 18.70p 18.75p 18.26p 18.31p 2718
20/07/2017 18.85p 18.97p 18.64p 18.64p 1930
19/07/2017 18.71p 18.90p 18.56p 18.74p 9594
18/07/2017 18.70p 18.74p 18.45p 18.56p 3683
17/07/2017 18.48p 18.73p 18.37p 18.68p 261
14/07/2017 18.20p 18.41p 17.94p 18.37p 1475
13/07/2017 17.78p 18.26p 17.58p 17.94p 3309
12/07/2017 17.54p 17.69p 17.49p 17.58p 857
11/07/2017 17.39p 17.64p 17.42p 17.49p 1644
10/07/2017 17.57p 17.58p 17.35p 17.42p 2197
07/07/2017 17.98p 18.05p 17.41p 17.48p 3448
06/07/2017 18.07p 18.15p 17.90p 18.01p 427
05/07/2017 18.10p 18.22p 18.00p 18.01p 3054
04/07/2017 18.17p 18.22p 18.02p 18.13p 1205
03/07/2017 18.04p 18.20p 17.85p 18.14p 8483
30/06/2017 18.22p 18.28p 17.98p 18.00p 5127
29/06/2017 18.50p 18.64p 17.94p 18.20p 426
28/06/2017 18.50p 18.56p 18.38p 18.47p 328
27/06/2017 18.57p 18.78p 18.53p 18.55p 1063
26/06/2017 18.40p 18.74p 18.32p 18.65p 1310
23/06/2017 18.22p 18.35p 18.07p 18.33p 1792
22/06/2017 18.25p 18.27p 17.97p 18.17p 0
21/06/2017 18.48p 18.60p 18.09p 18.26p 0
20/06/2017 18.65p 18.66p 18.23p 18.45p 0
19/06/2017 18.21p 18.62p 18.04p 18.57p 0
16/06/2017 18.78p 18.78p 18.01p 18.04p 10372
15/06/2017 18.85p 18.85p 18.50p 18.53p 4536
14/06/2017 19.01p 19.01p 18.96p 18.96p 127
13/06/2017 19.09p 19.10p 18.99p 18.99p 974
12/06/2017 19.19p 19.19p 18.78p 18.91p 566
09/06/2017 19.33p 19.33p 19.10p 19.10p 1299
08/06/2017 19.11p 19.26p 19.11p 19.26p 1572
07/06/2017 19.28p 19.37p 19.16p 19.16p 1444
06/06/2017 19.47p 19.47p 19.22p 19.22p 789
05/06/2017 19.19p 19.44p 19.19p 19.36p 636
02/06/2017 19.44p 19.47p 19.18p 19.22p 3604
01/06/2017 19.01p 19.37p 19.00p 19.32p 5699
31/05/2017 19.34p 19.34p 19.00p 19.08p 1348
30/05/2017 19.40p 19.40p 19.27p 19.27p 682
26/05/2017 19.41p 19.47p 19.41p 19.47p 471
25/05/2017 19.30p 19.40p 19.30p 19.34p 681
24/05/2017 19.49p 19.49p 19.19p 19.19p 1189
23/05/2017 19.45p 19.45p 19.32p 19.36p 1519
22/05/2017 19.50p 19.50p 19.35p 19.45p 1128
19/05/2017 19.32p 19.59p 19.15p 19.51p 2681
18/05/2017 20.31p 20.31p 19.25p 19.31p 2891
17/05/2017 21.90p 21.90p 21.33p 21.66p 388
16/05/2017 21.53p 21.79p 21.53p 21.72p 483
15/05/2017 21.09p 21.59p 21.09p 21.51p 1085
12/05/2017 21.08p 21.08p 21.01p 21.02p 449
11/05/2017 21.25p 21.25p 20.95p 20.99p 10513
10/05/2017 21.09p 21.33p 21.09p 21.31p 2697

*Close Price adjusted for both dividends and splits