Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
09/05/2017 20.91p 21.12p 20.91p 21.11p 3069
08/05/2017 21.15p 21.15p 20.87p 20.87p 1408
05/05/2017 20.78p 21.01p 20.78p 20.98p 3293
04/05/2017 20.72p 20.84p 20.70p 20.75p 4513
03/05/2017 20.99p 20.99p 20.55p 20.68p 5870
02/05/2017 20.04p 20.88p 20.04p 20.83p 7017
28/04/2017 19.92p 20.08p 19.90p 20.05p 8904
27/04/2017 20.02p 20.02p 19.85p 19.91p 8909
26/04/2017 20.00p 20.08p 20.00p 20.06p 1597
25/04/2017 20.00p 20.12p 19.92p 20.02p 7626
24/04/2017 19.55p 20.11p 19.55p 19.93p 7984
21/04/2017 19.41p 19.41p 19.12p 19.14p 1725
20/04/2017 19.08p 19.44p 19.05p 19.33p 2475
19/04/2017 18.64p 19.15p 18.49p 19.07p 2662
18/04/2017 19.19p 19.19p 18.53p 18.74p 33505
13/04/2017 19.53p 19.53p 19.23p 19.32p 774
12/04/2017 19.57p 19.61p 19.47p 19.47p 952
11/04/2017 19.59p 19.74p 19.52p 19.55p 5818
10/04/2017 19.57p 19.59p 19.45p 19.58p 1866
07/04/2017 19.50p 19.60p 19.49p 19.54p 2052
06/04/2017 19.34p 19.54p 19.28p 19.52p 3963
05/04/2017 19.15p 19.40p 19.02p 19.27p 4691
04/04/2017 19.28p 19.28p 18.87p 18.89p 3536
03/04/2017 18.98p 19.19p 18.98p 19.06p 16227
31/03/2017 18.81p 18.98p 18.71p 18.88p 4737
30/03/2017 18.72p 18.95p 18.72p 18.84p 561
29/03/2017 18.50p 18.69p 18.50p 18.69p 1163
28/03/2017 18.50p 18.70p 18.46p 18.58p 1174
27/03/2017 18.50p 18.50p 18.15p 18.26p 2540
24/03/2017 18.20p 18.47p 18.20p 18.38p 1632
23/03/2017 18.50p 18.50p 18.10p 18.10p 18447
22/03/2017 19.00p 19.00p 18.54p 18.82p 7288
21/03/2017 19.14p 19.43p 19.07p 19.07p 1321
20/03/2017 19.16p 19.16p 18.97p 19.08p 714
17/03/2017 19.38p 19.38p 19.14p 19.16p 370
16/03/2017 19.01p 19.21p 18.88p 18.95p 3891
15/03/2017 19.42p 19.42p 18.83p 18.83p 488
14/03/2017 18.77p 19.37p 18.77p 19.18p 13025
13/03/2017 18.70p 18.97p 18.70p 18.92p 922
10/03/2017 18.85p 18.85p 18.82p 18.82p 285
09/03/2017 19.00p 19.00p 18.46p 18.67p 19416
08/03/2017 19.72p 19.72p 18.72p 18.75p 9351
07/03/2017 21.65p 21.65p 19.71p 19.78p 2526
06/03/2017 21.24p 21.62p 21.24p 21.55p 2059
03/03/2017 21.42p 21.42p 21.20p 21.34p 7716
02/03/2017 21.66p 21.66p 21.47p 21.53p 16934
01/03/2017 21.40p 21.69p 21.40p 21.64p 2354
28/02/2017 21.56p 21.63p 21.45p 21.50p 1458
27/02/2017 21.60p 21.60p 21.29p 21.41p 7334
24/02/2017 22.50p 22.50p 21.50p 21.50p 203
23/02/2017 22.42p 22.42p 22.28p 22.28p 24315
22/02/2017 22.43p 22.43p 22.31p 22.31p 1067
21/02/2017 22.06p 22.35p 22.06p 22.35p 367
20/02/2017 21.91p 22.29p 21.91p 21.99p 776
17/02/2017 22.28p 22.28p 21.93p 21.95p 2051
16/02/2017 22.03p 22.32p 22.03p 22.28p 1048
15/02/2017 21.92p 22.04p 21.92p 21.97p 7284
14/02/2017 22.03p 22.06p 21.99p 22.00p 2266
13/02/2017 21.28p 22.07p 21.28p 21.92p 205
10/02/2017 21.00p 21.45p 20.96p 21.45p 1702
09/02/2017 20.13p 21.00p 20.13p 20.89p 1000
08/02/2017 20.51p 20.51p 20.19p 20.19p 345
07/02/2017 20.50p 20.70p 20.50p 20.54p 5709
06/02/2017 20.80p 20.80p 20.57p 20.58p 30
03/02/2017 20.70p 20.80p 20.70p 20.77p 437
02/02/2017 20.50p 20.77p 20.50p 20.69p 5992
01/02/2017 20.56p 20.75p 20.56p 20.75p 992
31/01/2017 20.34p 20.55p 20.34p 20.51p 3738
30/01/2017 20.55p 20.55p 20.28p 20.31p 1789
27/01/2017 20.53p 20.54p 20.38p 20.44p 2342
26/01/2017 20.70p 20.70p 20.37p 20.40p 1408
25/01/2017 20.79p 20.81p 20.76p 20.76p 187
24/01/2017 20.58p 20.78p 20.58p 20.75p 286
23/01/2017 20.70p 20.70p 20.46p 20.56p 2065
20/01/2017 20.30p 20.58p 20.30p 20.58p 719
19/01/2017 20.25p 20.28p 20.18p 20.25p 1072
18/01/2017 20.09p 20.20p 20.09p 20.14p 574
17/01/2017 19.50p 20.30p 19.50p 20.21p 1072
16/01/2017 19.92p 19.92p 19.56p 19.64p 1338
13/01/2017 19.50p 19.90p 19.50p 19.82p 3289
12/01/2017 19.40p 19.49p 19.34p 19.38p 6260
11/01/2017 19.50p 19.50p 18.73p 19.45p 5101
10/01/2017 19.27p 19.42p 19.09p 19.39p 6129
09/01/2017 18.81p 19.21p 18.81p 19.14p 1864
06/01/2017 18.89p 18.96p 18.60p 18.63p 147
05/01/2017 18.95p 18.99p 18.87p 18.88p 1252
04/01/2017 19.05p 19.05p 18.92p 18.92p 297
03/01/2017 19.22p 19.22p 19.08p 19.08p 1684
30/12/2016 18.27p 18.40p 18.27p 18.40p 1536
29/12/2016 18.34p 18.36p 18.07p 18.28p 0
28/12/2016 18.31p 18.48p 18.14p 18.28p 0
23/12/2016 18.00p 18.24p 17.98p 18.19p 0
22/12/2016 18.06p 18.06p 17.98p 17.98p 29
21/12/2016 18.11p 18.11p 18.04p 18.04p 280
20/12/2016 18.10p 18.18p 17.78p 18.09p 0
19/12/2016 17.78p 18.01p 17.78p 18.01p 64
16/12/2016 17.75p 17.81p 17.75p 17.76p 960
15/12/2016 17.93p 17.93p 17.62p 17.65p 1145
14/12/2016 17.60p 17.89p 17.58p 17.88p 1058
13/12/2016 17.61p 17.62p 17.46p 17.58p 2652
12/12/2016 17.54p 17.70p 17.37p 17.56p 5074
09/12/2016 16.95p 17.60p 16.95p 17.51p 2121
08/12/2016 16.73p 16.82p 16.73p 16.76p 390
07/12/2016 16.34p 16.72p 16.34p 16.66p 40
06/12/2016 16.22p 16.30p 16.22p 16.27p 312
05/12/2016 16.05p 16.08p 16.04p 16.08p 503
02/12/2016 16.29p 16.29p 16.00p 16.00p 24
01/12/2016 16.49p 16.49p 16.30p 16.32p 1357
30/11/2016 16.49p 16.51p 16.44p 16.48p 2400
29/11/2016 16.50p 16.50p 16.39p 16.39p 1738
28/11/2016 16.40p 16.58p 16.33p 16.33p 6182
25/11/2016 16.60p 16.60p 16.57p 16.57p 155
24/11/2016 16.75p 16.78p 16.55p 16.55p 1659
23/11/2016 16.95p 16.95p 16.75p 16.80p 999
22/11/2016 16.80p 16.94p 16.80p 16.92p 858
21/11/2016 16.79p 16.79p 16.76p 16.77p 281
18/11/2016 16.68p 16.77p 16.68p 16.76p 138
17/11/2016 16.19p 16.57p 16.19p 16.57p 795
16/11/2016 16.05p 16.23p 16.05p 16.17p 666
15/11/2016 16.07p 16.29p 16.07p 16.12p 1200
14/11/2016 16.25p 16.25p 16.07p 16.07p 320
11/11/2016 16.42p 16.42p 16.09p 16.09p 671
10/11/2016 16.75p 16.75p 16.16p 16.38p 0
09/11/2016 16.00p 16.70p 16.00p 16.62p 387
08/11/2016 16.64p 16.73p 16.60p 16.63p 680
07/11/2016 16.39p 16.70p 16.39p 16.65p 72
04/11/2016 16.50p 16.50p 16.39p 16.43p 417
03/11/2016 16.30p 16.64p 16.30p 16.57p 32
02/11/2016 16.33p 16.50p 16.33p 16.49p 41
01/11/2016 16.50p 16.73p 16.34p 16.42p 7110
31/10/2016 16.47p 16.53p 16.47p 16.49p 10083
28/10/2016 16.47p 16.48p 16.39p 16.48p 9771
27/10/2016 16.30p 16.39p 16.27p 16.34p 959
26/10/2016 16.25p 16.37p 16.20p 16.20p 10521
25/10/2016 16.34p 16.36p 16.30p 16.32p 5599
24/10/2016 16.39p 16.39p 16.30p 16.34p 4076
21/10/2016 16.28p 16.41p 16.16p 16.37p 0
20/10/2016 16.20p 16.28p 16.20p 16.28p 3
19/10/2016 15.58p 16.14p 15.58p 16.11p 52
18/10/2016 15.58p 15.58p 15.53p 15.53p 6
17/10/2016 15.37p 15.48p 15.37p 15.48p 53
14/10/2016 15.01p 15.45p 14.95p 15.41p 0
13/10/2016 15.27p 15.27p 14.95p 14.95p 18
12/10/2016 14.95p 15.19p 14.95p 15.19p 53
11/10/2016 14.85p 14.95p 14.85p 14.91p 269
10/10/2016 14.74p 14.93p 14.74p 14.81p 1615
07/10/2016 14.94p 14.94p 14.71p 14.71p 15020
06/10/2016 15.01p 15.01p 14.94p 14.94p 624
05/10/2016 14.69p 14.95p 14.69p 14.93p 832
04/10/2016 14.51p 14.75p 14.51p 14.75p 1579
03/10/2016 14.74p 14.74p 14.47p 14.52p 11870
30/09/2016 14.79p 14.79p 14.56p 14.64p 12185
29/09/2016 14.60p 14.70p 14.60p 14.64p 10000
28/09/2016 14.56p 14.67p 14.56p 14.64p 560
27/09/2016 14.60p 14.69p 14.60p 14.69p 89
26/09/2016 14.60p 14.72p 14.42p 14.65p 0
23/09/2016 14.55p 14.81p 14.55p 14.72p 704
22/09/2016 14.48p 14.84p 14.48p 14.82p 469
21/09/2016 14.44p 14.55p 14.42p 14.44p 960
20/09/2016 14.49p 14.51p 14.45p 14.47p 1416
19/09/2016 14.30p 14.55p 14.30p 14.49p 400
16/09/2016 14.44p 14.41p 14.19p 14.26p 0
15/09/2016 14.30p 14.43p 14.30p 14.41p 253
14/09/2016 14.35p 14.47p 14.35p 14.43p 1157
13/09/2016 14.75p 14.75p 14.39p 14.39p 261
12/09/2016 14.79p 14.92p 14.60p 14.62p 11178
09/09/2016 15.24p 15.24p 14.91p 14.91p 4449
08/09/2016 15.19p 15.19p 15.00p 15.16p 340
07/09/2016 14.95p 15.14p 14.95p 15.14p 205
06/09/2016 15.05p 15.05p 14.91p 14.93p 994
05/09/2016 14.70p 14.97p 14.70p 14.92p 307
02/09/2016 14.43p 14.69p 14.38p 14.67p 0
01/09/2016 14.49p 14.69p 14.31p 14.38p 0
31/08/2016 14.49p 14.54p 14.49p 14.53p 1000
30/08/2016 14.52p 14.55p 14.52p 14.52p 1325
26/08/2016 14.49p 14.49p 14.27p 14.30p 286
25/08/2016 14.60p 14.60p 14.31p 14.31p 2026
24/08/2016 14.80p 14.80p 14.54p 14.55p 979
23/08/2016 14.80p 14.80p 14.74p 14.74p 435
22/08/2016 14.96p 14.96p 14.60p 14.65p 45
19/08/2016 14.96p 14.96p 14.77p 14.92p 194
18/08/2016 15.07p 15.07p 14.83p 14.88p 360
17/08/2016 15.10p 15.10p 14.76p 14.89p 2189
16/08/2016 15.15p 15.15p 15.00p 15.05p 82
15/08/2016 15.14p 15.14p 15.02p 15.11p 5193
12/08/2016 15.10p 15.10p 15.01p 15.02p 5224
11/08/2016 14.90p 15.06p 14.77p 14.99p 784
10/08/2016 14.87p 14.90p 14.72p 14.88p 12850
09/08/2016 15.01p 15.01p 14.88p 14.98p 11732
08/08/2016 15.05p 15.05p 14.90p 14.92p 3191
05/08/2016 15.01p 15.01p 14.69p 14.72p 1791
04/08/2016 15.18p 15.18p 15.06p 15.07p 424
03/08/2016 14.95p 15.13p 14.95p 15.08p 587
02/08/2016 15.19p 15.19p 14.72p 14.78p 628
01/08/2016 15.55p 15.55p 14.77p 14.77p 15276
29/07/2016 15.90p 15.98p 15.32p 15.59p 0
28/07/2016 16.00p 16.00p 15.68p 15.78p 100
27/07/2016 15.82p 15.99p 15.72p 15.88p 0
26/07/2016 15.93p 15.94p 15.59p 15.85p 0
25/07/2016 15.81p 15.89p 15.81p 15.89p 572

*Close Price adjusted for both dividends and splits