Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
07/10/2015 17.00p 17.66p 16.91p 17.56p 0
06/10/2015 17.00p 17.00p 16.34p 16.91p 0
05/10/2015 15.90p 17.36p 15.90p 16.65p 345
02/10/2015 14.97p 15.46p 14.65p 15.35p 0
01/10/2015 14.99p 15.51p 14.65p 14.65p 757
30/09/2015 14.27p 14.70p 14.05p 14.62p 0
29/09/2015 14.04p 14.89p 13.75p 14.05p 0
28/09/2015 15.01p 15.32p 14.19p 14.41p 0
25/09/2015 14.75p 14.99p 14.75p 14.86p 1355
24/09/2015 16.16p 16.16p 14.68p 14.68p 1208
23/09/2015 16.47p 16.47p 15.72p 15.74p 365
22/09/2015 16.30p 16.30p 15.32p 15.31p 470
21/09/2015 16.71p 16.94p 16.07p 16.35p 1818
18/09/2015 17.26p 17.28p 16.59p 16.84p 0
17/09/2015 17.60p 17.71p 17.04p 17.26p 2828
16/09/2015 17.84p 18.07p 17.73p 18.06p 219
15/09/2015 18.50p 18.50p 16.98p 17.48p 199
14/09/2015 19.31p 19.53p 18.23p 18.50p 0
11/09/2015 20.55p 20.55p 19.06p 19.30p 0
10/09/2015 21.26p 21.26p 20.28p 20.28p 2483
09/09/2015 21.60p 21.75p 20.95p 21.29p 5274
08/09/2015 20.90p 21.52p 20.80p 21.28p 0
07/09/2015 21.00p 21.36p 20.74p 20.80p 0
04/09/2015 21.93p 21.93p 20.67p 20.92p 0
03/09/2015 21.19p 22.06p 20.80p 21.93p 0
02/09/2015 21.06p 21.25p 20.49p 20.83p 0
01/09/2015 21.85p 22.02p 20.61p 20.98p 0
28/08/2015 22.50p 22.50p 22.02p 22.02p 360
27/08/2015 23.19p 23.19p 21.82p 22.09p 0
26/08/2015 23.23p 23.23p 22.05p 22.36p 1508
25/08/2015 22.58p 22.91p 22.56p 22.89p 1920
24/08/2015 23.60p 23.60p 21.53p 21.82p 2585
21/08/2015 24.65p 24.65p 23.95p 24.09p 399
20/08/2015 24.50p 24.50p 23.98p 24.00p 581
19/08/2015 25.05p 25.05p 24.16p 24.54p 359
18/08/2015 25.25p 25.25p 25.09p 25.11p 829
17/08/2015 25.43p 25.43p 24.86p 25.15p 461
14/08/2015 25.67p 25.67p 25.09p 37.85p 969
13/08/2015 26.44p 26.44p 25.30p 37.85p 293
12/08/2015 26.40p 26.40p 25.68p 37.85p 149
11/08/2015 27.13p 27.33p 26.19p 37.85p 0
10/08/2015 27.64p 27.64p 27.00p 37.85p 1565
07/08/2015 27.78p 27.78p 27.20p 37.85p 0
06/08/2015 27.37p 27.73p 27.10p 37.85p 0
05/08/2015 26.65p 27.15p 26.65p 37.85p 428
04/08/2015 26.74p 26.89p 26.36p 37.85p 0
03/08/2015 26.81p 26.89p 26.42p 37.85p 0
31/07/2015 26.97p 26.97p 26.32p 37.85p 0
30/07/2015 26.99p 27.08p 26.31p 37.85p 0
29/07/2015 26.18p 26.77p 26.18p 37.85p 1624
28/07/2015 26.63p 26.63p 26.09p 37.85p 2579
27/07/2015 27.75p 27.75p 26.27p 37.85p 0
24/07/2015 28.59p 28.59p 26.87p 37.85p 301
23/07/2015 28.15p 28.95p 27.97p 37.85p 0
22/07/2015 28.20p 28.20p 27.67p 37.85p 2382
21/07/2015 28.42p 28.60p 27.78p 37.85p 0
20/07/2015 28.50p 28.50p 27.99p 37.85p 545
17/07/2015 28.92p 28.92p 27.82p 37.85p 357
16/07/2015 27.00p 28.49p 27.00p 37.85p 1074
15/07/2015 26.59p 26.77p 26.14p 37.85p 0
14/07/2015 26.74p 26.78p 26.20p 37.85p 0
13/07/2015 26.82p 26.82p 26.69p 37.85p 760
10/07/2015 26.50p 26.50p 26.06p 37.85p 748
09/07/2015 25.05p 25.89p 24.83p 37.85p 0
08/07/2015 25.22p 25.26p 24.43p 37.85p 0
07/07/2015 25.73p 25.88p 24.75p 37.85p 0
06/07/2015 26.12p 26.12p 25.33p 37.85p 984
03/07/2015 26.90p 26.98p 25.98p 37.85p 0
02/07/2015 27.28p 27.50p 26.48p 37.85p 0
01/07/2015 27.27p 27.52p 27.11p 37.85p 1822
30/06/2015 27.50p 27.56p 26.60p 37.85p 0
29/06/2015 27.56p 27.56p 27.19p 37.85p 1348
26/06/2015 28.50p 28.50p 27.91p 37.85p 0
25/06/2015 28.55p 28.80p 27.89p 37.85p 0
24/06/2015 28.89p 28.89p 28.13p 37.85p 5844
23/06/2015 28.58p 28.63p 28.17p 37.85p 1966
22/06/2015 27.89p 28.39p 27.89p 37.85p 406
19/06/2015 28.50p 28.91p 26.97p 37.85p 0
18/06/2015 28.50p 28.72p 28.09p 37.85p 0
17/06/2015 28.84p 28.84p 28.11p 37.85p 75
16/06/2015 28.70p 28.85p 28.42p 37.85p 232
15/06/2015 29.17p 29.34p 28.42p 37.85p 0
12/06/2015 30.15p 30.20p 28.92p 37.85p 0
11/06/2015 30.67p 30.86p 29.74p 37.85p 0
10/06/2015 30.00p 30.83p 29.71p 37.85p 0
09/06/2015 29.46p 30.27p 29.46p 37.85p 56
08/06/2015 28.57p 29.81p 28.57p 37.85p 1132
05/06/2015 29.18p 29.18p 28.32p 37.85p 73
04/06/2015 29.33p 29.33p 28.80p 37.85p 451
03/06/2015 30.25p 30.64p 28.87p 37.85p 0
02/06/2015 29.30p 30.24p 29.13p 37.85p 0
01/06/2015 29.19p 29.28p 28.67p 37.85p 0
29/05/2015 29.55p 29.55p 28.77p 37.85p 3103
28/05/2015 30.29p 30.34p 29.11p 37.85p 0
27/05/2015 30.10p 31.14p 29.66p 37.85p 0
26/05/2015 32.24p 32.24p 30.73p 37.85p 3277
22/05/2015 32.35p 32.47p 31.90p 37.85p 0
21/05/2015 33.01p 33.01p 32.29p 37.85p 2272
20/05/2015 32.94p 32.94p 32.24p 37.85p 245
19/05/2015 32.71p 33.02p 32.71p 37.85p 733
18/05/2015 32.99p 33.10p 32.21p 37.85p 0
15/05/2015 33.45p 33.45p 32.40p 37.85p 23
14/05/2015 32.77p 33.17p 32.46p 37.85p 0
13/05/2015 33.06p 33.37p 32.17p 37.85p 0
12/05/2015 33.41p 33.41p 33.06p 37.85p 416
11/05/2015 33.60p 33.65p 32.93p 37.85p 0
08/05/2015 33.22p 33.44p 32.94p 37.85p 391
07/05/2015 33.87p 33.87p 32.73p 37.85p 532
06/05/2015 33.87p 33.87p 33.06p 37.85p 416
05/05/2015 33.90p 33.93p 32.94p 37.85p 1300
01/05/2015 33.33p 33.33p 33.17p 37.85p 0
30/04/2015 33.69p 33.69p 33.33p 37.85p 1382
29/04/2015 34.10p 34.38p 33.40p 37.85p 0
28/04/2015 34.53p 34.53p 34.24p 37.85p 661
27/04/2015 35.08p 35.08p 34.66p 37.85p 191
24/04/2015 34.26p 34.90p 34.26p 37.85p 0
23/04/2015 34.58p 34.69p 33.95p 37.85p 0
22/04/2015 35.81p 35.81p 34.06p 37.85p 0
21/04/2015 35.22p 35.72p 34.76p 37.85p 0
20/04/2015 34.47p 35.21p 34.47p 37.85p 714
17/04/2015 35.42p 35.48p 34.26p 37.85p 0
16/04/2015 36.90p 36.95p 34.87p 37.85p 0
15/04/2015 37.01p 37.01p 36.81p 37.85p 852
14/04/2015 36.90p 37.16p 36.19p 37.85p 0
13/04/2015 37.19p 37.19p 36.60p 37.85p 259
10/04/2015 36.80p 37.22p 36.67p 37.85p 22
09/04/2015 36.49p 36.76p 36.22p 37.85p 163
08/04/2015 36.00p 36.94p 36.00p 37.85p 0
07/04/2015 35.17p 36.37p 35.17p 37.85p 0
02/04/2015 35.35p 35.63p 35.07p 37.85p 60
01/04/2015 34.90p 35.45p 34.85p 37.85p 0
31/03/2015 35.28p 35.28p 35.01p 37.85p 506
30/03/2015 35.19p 35.28p 35.19p 37.85p 981
27/03/2015 34.86p 35.31p 34.65p 37.85p 0
26/03/2015 35.19p 35.19p 34.13p 37.85p 340
25/03/2015 36.58p 36.63p 35.20p 37.85p 0
24/03/2015 35.57p 36.52p 35.52p 37.85p 1952
23/03/2015 35.74p 36.09p 35.06p 37.85p 0
20/03/2015 35.50p 36.13p 35.28p 37.85p 0
19/03/2015 35.59p 35.63p 34.92p 37.85p 0
18/03/2015 35.50p 35.50p 34.85p 37.85p 2814
17/03/2015 36.00p 36.04p 35.48p 37.85p 2834
16/03/2015 35.85p 36.12p 35.53p 37.85p 2820
13/03/2015 35.55p 36.17p 35.55p 37.85p 4555
12/03/2015 35.29p 35.65p 35.10p 37.85p 0
11/03/2015 35.19p 35.33p 34.76p 37.85p 12
10/03/2015 35.55p 35.87p 34.53p 37.85p 0
09/03/2015 35.51p 35.82p 35.51p 37.85p 416
06/03/2015 35.10p 35.76p 35.10p 37.85p 1093
05/03/2015 35.01p 35.42p 34.63p 37.85p 0
04/03/2015 34.60p 35.22p 34.38p 37.85p 0
03/03/2015 34.49p 35.56p 34.27p 37.85p 0
02/03/2015 33.88p 34.83p 33.88p 37.85p 209
27/02/2015 33.50p 33.90p 33.50p 37.85p 1062
26/02/2015 33.01p 34.15p 33.01p 37.85p 0
25/02/2015 32.83p 33.74p 32.72p 37.85p 0
24/02/2015 33.24p 33.42p 33.24p 37.85p 2075
23/02/2015 32.99p 33.44p 32.92p 37.85p 33
20/02/2015 32.00p 32.90p 32.00p 37.85p 0
19/02/2015 32.13p 32.31p 32.13p 37.85p 624
18/02/2015 33.01p 33.16p 31.99p 37.85p 0
17/02/2015 33.01p 33.63p 32.60p 37.85p 0
16/02/2015 32.90p 33.35p 32.90p 37.85p 208
13/02/2015 33.40p 33.40p 33.31p 37.85p 32
12/02/2015 32.15p 33.29p 32.15p 37.85p 13
11/02/2015 33.44p 33.56p 32.63p 37.85p 0
10/02/2015 33.22p 33.53p 33.22p 37.85p 1080
09/02/2015 33.35p 34.04p 32.67p 37.85p 0
06/02/2015 33.74p 34.04p 33.53p 37.85p 0
05/02/2015 33.42p 33.83p 33.24p 37.85p 0
04/02/2015 33.74p 33.81p 33.21p 37.85p 0
03/02/2015 33.08p 33.73p 33.08p 37.85p 0
02/02/2015 33.01p 33.60p 32.55p 37.85p 0
30/01/2015 33.39p 33.39p 33.30p 37.85p 706
29/01/2015 31.84p 33.33p 31.84p 37.85p 866
28/01/2015 31.28p 32.15p 31.28p 37.85p 0
27/01/2015 31.65p 31.92p 31.24p 37.85p 0
26/01/2015 30.59p 31.63p 30.59p 37.85p 0
23/01/2015 30.14p 31.10p 29.86p 37.85p 0
22/01/2015 29.23p 30.00p 29.23p 37.85p 0
21/01/2015 29.13p 29.25p 28.56p 37.85p 0
20/01/2015 29.14p 29.15p 28.84p 37.85p 267
19/01/2015 28.70p 28.92p 28.41p 37.85p 660
16/01/2015 30.49p 30.49p 28.71p 37.85p 2
15/01/2015 29.55p 30.35p 28.99p 37.85p 0
14/01/2015 29.92p 29.93p 29.08p 37.85p 0
13/01/2015 28.75p 30.07p 28.68p 37.85p 0
12/01/2015 29.35p 29.35p 28.31p 37.85p 0
09/01/2015 28.90p 28.90p 28.63p 37.85p 175
08/01/2015 27.59p 28.87p 27.59p 37.85p 48
07/01/2015 27.62p 27.74p 26.91p 37.85p 0
06/01/2015 28.05p 28.05p 27.06p 37.85p 98
05/01/2015 29.46p 29.46p 27.65p 37.85p 105
02/01/2015 29.00p 29.07p 28.61p 37.85p 203
31/12/2014 28.59p 29.36p 28.59p 37.85p 0
30/12/2014 29.47p 29.47p 28.94p 37.85p 2
29/12/2014 28.70p 29.30p 28.53p 37.85p 0
24/12/2014 28.99p 29.01p 28.26p 37.85p 0
23/12/2014 28.40p 28.92p 28.40p 37.85p 24
22/12/2014 28.26p 28.60p 27.89p 37.85p 0

*Close Price adjusted for both dividends and splits