Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
22/07/2016 15.98p 16.01p 15.84p 15.91p 0
21/07/2016 15.81p 16.02p 15.69p 15.94p 0
20/07/2016 15.89p 16.01p 15.76p 16.01p 0
19/07/2016 16.20p 16.20p 15.94p 15.94p 3211
18/07/2016 16.12p 16.22p 16.12p 16.22p 210
15/07/2016 16.15p 16.16p 16.15p 16.16p 630
14/07/2016 16.16p 16.29p 16.16p 16.25p 576
13/07/2016 16.33p 16.33p 14.25p 16.04p 3642
12/07/2016 15.54p 16.31p 15.50p 16.20p 0
11/07/2016 15.55p 15.77p 15.31p 15.54p 0
08/07/2016 15.10p 15.69p 14.91p 15.53p 0
07/07/2016 15.10p 15.31p 15.10p 15.13p 1038
06/07/2016 15.07p 15.07p 14.91p 14.91p 420
05/07/2016 15.68p 15.65p 14.86p 15.06p 0
04/07/2016 15.77p 15.77p 15.57p 15.57p 253
01/07/2016 15.70p 15.70p 15.68p 15.68p 1470
30/06/2016 15.02p 15.57p 14.97p 15.48p 0
29/06/2016 15.05p 15.26p 15.05p 15.26p 418
28/06/2016 14.68p 14.88p 14.68p 14.88p 418
27/06/2016 14.80p 14.80p 14.20p 14.20p 4060
24/06/2016 14.49p 15.57p 13.01p 14.66p 0
23/06/2016 15.69p 15.69p 15.35p 15.57p 0
22/06/2016 15.76p 15.84p 15.39p 15.55p 0
21/06/2016 15.74p 15.94p 15.64p 15.74p 0
20/06/2016 15.62p 15.94p 15.41p 15.87p 0
17/06/2016 14.75p 15.61p 14.75p 15.41p 209
16/06/2016 15.03p 15.27p 14.55p 14.69p 0
15/06/2016 14.96p 15.41p 15.02p 15.27p 0
14/06/2016 15.19p 15.31p 14.81p 15.02p 0
13/06/2016 15.66p 15.83p 15.10p 15.31p 0
10/06/2016 16.50p 16.53p 15.66p 15.83p 0
09/06/2016 16.20p 16.54p 16.08p 16.45p 0
08/06/2016 16.20p 16.20p 16.08p 16.09p 836
07/06/2016 15.74p 16.31p 15.67p 16.22p 0
06/06/2016 15.49p 15.76p 15.40p 15.67p 0
03/06/2016 15.89p 16.03p 15.31p 15.57p 0
02/06/2016 15.84p 15.89p 15.82p 15.89p 180
01/06/2016 16.17p 16.27p 15.71p 15.98p 0
31/05/2016 16.25p 16.31p 15.81p 16.14p 0
27/05/2016 15.81p 15.85p 15.62p 15.81p 0
26/05/2016 15.94p 16.05p 15.76p 15.84p 0
25/05/2016 15.81p 17.39p 15.67p 15.96p 0
24/05/2016 17.45p 17.82p 17.33p 17.39p 0
23/05/2016 16.60p 17.43p 16.56p 17.39p 0
20/05/2016 16.71p 16.71p 16.65p 16.71p 1050
19/05/2016 16.84p 16.81p 16.44p 16.44p 0
18/05/2016 16.99p 16.97p 16.58p 16.62p 0
17/05/2016 16.71p 16.88p 16.71p 16.88p 418
16/05/2016 16.99p 16.93p 16.50p 16.76p 0
13/05/2016 16.88p 16.90p 16.63p 16.78p 0
12/05/2016 16.28p 17.11p 16.08p 16.85p 0
11/05/2016 16.49p 16.49p 16.03p 16.08p 142
10/05/2016 16.24p 16.24p 16.16p 16.21p 418
09/05/2016 16.05p 16.27p 15.92p 16.14p 0
06/05/2016 16.00p 16.01p 15.77p 16.02p 1672
05/05/2016 15.94p 16.08p 15.71p 15.90p 0
04/05/2016 16.15p 16.15p 15.71p 15.92p 4750
03/05/2016 16.99p 16.95p 15.94p 16.14p 0
29/04/2016 16.59p 16.87p 16.59p 16.84p 3611
28/04/2016 16.58p 16.70p 16.21p 16.64p 0
27/04/2016 16.58p 16.67p 16.33p 16.55p 0
26/04/2016 16.56p 16.66p 16.27p 16.52p 0
25/04/2016 16.75p 16.84p 16.31p 16.50p 0
22/04/2016 16.75p 16.90p 16.50p 16.79p 0
21/04/2016 16.76p 17.05p 16.56p 16.83p 0
20/04/2016 16.56p 16.75p 16.36p 16.75p 0
19/04/2016 16.59p 16.72p 16.32p 16.36p 0
18/04/2016 16.15p 16.66p 16.15p 16.66p 108
15/04/2016 16.30p 16.65p 16.31p 16.58p 0
14/04/2016 16.80p 16.96p 16.29p 16.52p 0
13/04/2016 16.44p 16.92p 16.27p 16.88p 0
12/04/2016 15.95p 16.44p 15.88p 16.29p 0
11/04/2016 15.19p 15.94p 14.95p 15.91p 0
08/04/2016 14.65p 14.96p 14.65p 15.04p 416
07/04/2016 14.85p 15.21p 14.49p 14.76p 0
06/04/2016 14.90p 15.24p 14.65p 14.83p 0
05/04/2016 15.11p 15.17p 14.65p 14.96p 0
04/04/2016 15.15p 15.38p 14.94p 15.17p 0
01/04/2016 15.42p 15.42p 15.15p 15.22p 416
31/03/2016 15.49p 15.48p 15.04p 15.31p 0
30/03/2016 14.99p 15.53p 14.83p 15.23p 0
29/03/2016 15.19p 15.19p 14.83p 14.83p 208
24/03/2016 15.44p 15.43p 14.84p 15.12p 0
23/03/2016 15.45p 15.55p 15.09p 15.31p 0
22/03/2016 15.34p 15.52p 15.02p 15.27p 0
21/03/2016 15.03p 15.59p 15.02p 15.39p 0
18/03/2016 15.80p 15.80p 15.50p 15.55p 208
17/03/2016 15.47p 15.88p 15.26p 15.54p 0
16/03/2016 15.53p 15.67p 15.29p 15.47p 0
15/03/2016 15.74p 15.72p 15.34p 15.53p 0
14/03/2016 15.89p 15.86p 15.47p 15.72p 0
11/03/2016 15.24p 15.69p 15.01p 15.57p 0
10/03/2016 15.48p 15.48p 15.09p 15.01p 416
09/03/2016 16.04p 16.06p 15.30p 15.35p 0
08/03/2016 15.50p 16.07p 15.53p 15.60p 0
07/03/2016 16.05p 16.47p 15.85p 16.07p 0
04/03/2016 15.95p 16.30p 15.79p 16.01p 0
03/03/2016 15.49p 15.88p 15.17p 15.80p 0
02/03/2016 15.14p 15.47p 15.04p 15.29p 0
01/03/2016 14.97p 15.18p 14.64p 15.10p 0
29/02/2016 13.94p 15.11p 13.73p 14.89p 0
26/02/2016 13.15p 13.99p 13.15p 13.97p 976
25/02/2016 12.90p 13.29p 12.52p 12.74p 0
24/02/2016 13.01p 13.01p 12.77p 12.82p 5276
23/02/2016 13.40p 13.36p 12.98p 12.98p 0
22/02/2016 12.69p 13.38p 12.55p 13.35p 0
19/02/2016 12.63p 12.81p 12.47p 12.55p 0
18/02/2016 12.67p 13.15p 12.43p 12.57p 0
17/02/2016 12.80p 12.80p 12.46p 12.43p 5186
16/02/2016 12.71p 12.71p 12.64p 12.62p 1881
15/02/2016 12.67p 12.85p 12.19p 12.36p 0
12/02/2016 12.65p 12.74p 12.34p 12.38p 1721
11/02/2016 13.50p 13.41p 12.55p 12.74p 0
10/02/2016 13.57p 13.56p 12.77p 13.22p 0
09/02/2016 13.59p 13.73p 12.85p 13.03p 0
08/02/2016 14.60p 14.76p 13.23p 13.34p 0
05/02/2016 13.30p 13.96p 13.19p 13.68p 0
04/02/2016 12.73p 13.30p 12.49p 13.19p 0
03/02/2016 13.03p 13.14p 12.51p 12.62p 0
02/02/2016 14.09p 14.03p 12.94p 13.06p 0
01/02/2016 14.09p 14.09p 13.94p 13.94p 1075
29/01/2016 13.50p 14.10p 13.50p 13.98p 4887
28/01/2016 13.24p 13.81p 13.02p 13.36p 0
27/01/2016 13.23p 13.43p 12.73p 13.18p 0
26/01/2016 13.01p 13.36p 12.57p 13.26p 0
25/01/2016 13.15p 13.44p 12.78p 13.02p 0
22/01/2016 12.18p 13.35p 12.20p 13.09p 0
21/01/2016 12.35p 12.47p 11.92p 12.20p 0
20/01/2016 12.65p 12.65p 12.27p 12.27p 836
19/01/2016 12.70p 13.09p 12.71p 12.90p 0
18/01/2016 13.39p 13.65p 12.23p 12.74p 0
15/01/2016 13.78p 14.05p 13.32p 13.65p 0
14/01/2016 14.40p 14.43p 13.20p 13.35p 0
13/01/2016 14.30p 14.42p 13.62p 14.02p 0
12/01/2016 14.34p 14.34p 13.95p 14.09p 0
11/01/2016 13.69p 14.33p 13.52p 14.04p 0
08/01/2016 13.69p 13.69p 13.60p 13.69p 1463
07/01/2016 13.55p 13.77p 13.02p 13.35p 0
06/01/2016 13.49p 13.94p 13.33p 13.77p 0
05/01/2016 13.70p 13.70p 13.27p 13.36p 1040
04/01/2016 14.00p 14.23p 13.35p 13.52p 0
31/12/2015 14.60p 14.60p 14.03p 14.23p 0
30/12/2015 14.20p 14.62p 13.98p 14.53p 0
29/12/2015 13.60p 14.12p 13.60p 14.14p 416
24/12/2015 13.86p 13.86p 13.45p 13.60p 0
23/12/2015 12.84p 13.78p 12.41p 13.72p 0
22/12/2015 12.00p 12.50p 11.91p 12.41p 0
21/12/2015 12.49p 12.92p 11.85p 12.19p 0
18/12/2015 13.54p 13.81p 11.84p 12.52p 0
17/12/2015 17.15p 17.15p 12.84p 13.48p 15088
16/12/2015 16.48p 17.20p 15.01p 16.85p 0
15/12/2015 15.01p 15.02p 14.45p 15.01p 0
14/12/2015 15.50p 15.50p 14.57p 14.65p 0
11/12/2015 15.62p 15.74p 14.88p 15.11p 0
10/12/2015 16.10p 16.15p 15.44p 15.71p 0
09/12/2015 16.40p 16.67p 15.75p 16.02p 0
08/12/2015 16.66p 16.66p 16.51p 16.50p 208
07/12/2015 16.59p 16.68p 16.28p 16.59p 0
04/12/2015 16.65p 16.65p 16.40p 16.46p 3406
03/12/2015 16.57p 16.67p 16.36p 16.36p 55
02/12/2015 17.33p 17.43p 16.31p 16.66p 0
01/12/2015 17.80p 17.80p 17.18p 17.18p 363
30/11/2015 17.60p 17.98p 17.33p 17.85p 0
27/11/2015 17.55p 17.66p 17.13p 17.42p 0
26/11/2015 17.57p 17.69p 17.30p 17.50p 0
25/11/2015 17.32p 17.38p 17.30p 17.30p 1067
24/11/2015 17.75p 17.80p 17.26p 17.49p 0
23/11/2015 17.88p 17.88p 17.27p 17.63p 0
20/11/2015 17.30p 17.86p 17.16p 17.67p 0
19/11/2015 17.16p 17.47p 17.16p 17.36p 208
18/11/2015 16.59p 17.35p 16.38p 17.03p 0
17/11/2015 16.12p 16.83p 16.04p 16.63p 0
16/11/2015 15.69p 16.14p 15.63p 16.04p 0
13/11/2015 16.25p 16.25p 15.66p 15.78p 0
12/11/2015 16.97p 16.98p 15.90p 16.03p 0
11/11/2015 17.17p 17.17p 16.78p 16.75p 418
10/11/2015 17.61p 17.68p 16.75p 16.92p 0
09/11/2015 18.26p 18.26p 17.51p 17.55p 418
06/11/2015 17.84p 18.08p 17.68p 17.95p 0
05/11/2015 18.19p 18.29p 17.53p 17.69p 0
04/11/2015 18.17p 18.34p 17.70p 17.94p 0
03/11/2015 17.31p 18.00p 17.15p 17.89p 0
02/11/2015 16.90p 17.22p 16.76p 17.15p 1622
30/10/2015 17.44p 17.54p 16.59p 16.76p 4614
29/10/2015 17.50p 17.68p 16.86p 17.08p 0
28/10/2015 17.80p 17.85p 17.13p 17.64p 0
27/10/2015 17.72p 18.07p 17.16p 17.43p 0
26/10/2015 18.34p 18.40p 17.75p 17.89p 0
23/10/2015 18.18p 18.25p 18.11p 18.11p 242
22/10/2015 17.69p 18.16p 17.60p 17.98p 0
21/10/2015 17.97p 17.97p 17.91p 17.94p 630
20/10/2015 18.34p 18.34p 17.35p 17.61p 0
19/10/2015 18.50p 18.59p 17.75p 18.01p 0
16/10/2015 18.94p 18.94p 18.15p 18.15p 0
15/10/2015 18.50p 19.25p 17.73p 18.74p 0
14/10/2015 17.00p 17.94p 16.83p 17.73p 0
13/10/2015 18.00p 18.03p 16.91p 17.31p 0
12/10/2015 18.50p 18.50p 17.70p 17.88p 0
09/10/2015 17.78p 18.41p 17.72p 18.19p 0
08/10/2015 17.67p 17.67p 17.64p 17.72p 209

*Close Price adjusted for both dividends and splits