Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
19/12/2014 28.50p 28.57p 27.86p 37.85p 0
18/12/2014 27.30p 28.39p 27.06p 37.85p 0
17/12/2014 27.32p 27.32p 26.58p 37.85p 0
16/12/2014 26.40p 27.22p 25.93p 37.85p 0
15/12/2014 27.70p 27.70p 25.93p 37.85p 95
12/12/2014 27.84p 27.84p 27.04p 37.85p 208
11/12/2014 28.39p 28.73p 27.45p 37.85p 0
10/12/2014 28.75p 29.01p 27.78p 37.85p 0
09/12/2014 29.89p 29.89p 28.42p 37.85p 416
08/12/2014 30.01p 30.45p 29.00p 37.85p 0
05/12/2014 30.00p 30.00p 29.51p 37.85p 1
04/12/2014 30.72p 30.90p 29.58p 37.85p 0
03/12/2014 31.16p 31.20p 30.23p 37.85p 0
02/12/2014 30.77p 31.04p 30.54p 37.85p 0
01/12/2014 31.55p 31.55p 30.31p 37.85p 756
28/11/2014 31.56p 31.56p 30.83p 37.85p 727
27/11/2014 32.28p 32.28p 31.14p 37.85p 90
26/11/2014 33.01p 33.03p 31.67p 37.85p 0
25/11/2014 33.10p 33.19p 32.48p 37.85p 0
24/11/2014 32.62p 33.35p 32.51p 37.85p 0
21/11/2014 32.60p 32.65p 32.15p 37.85p 0
20/11/2014 33.45p 33.94p 31.83p 37.85p 0
19/11/2014 33.74p 33.97p 33.47p 37.85p 250
18/11/2014 32.97p 33.68p 32.85p 37.85p 0
17/11/2014 32.56p 32.97p 32.36p 37.85p 0
14/11/2014 32.49p 32.49p 32.34p 37.85p 708
13/11/2014 32.49p 32.62p 31.92p 37.85p 0
12/11/2014 32.30p 32.33p 31.66p 37.85p 5347
11/11/2014 32.37p 32.39p 31.85p 37.85p 656
10/11/2014 32.21p 32.53p 31.87p 37.85p 0
07/11/2014 32.56p 32.56p 31.74p 37.85p 0
06/11/2014 32.29p 32.71p 31.89p 37.85p 0
05/11/2014 31.65p 32.18p 31.65p 37.85p 442
04/11/2014 32.00p 32.13p 30.98p 37.85p 0
03/11/2014 31.19p 32.38p 30.87p 37.85p 0
31/10/2014 30.76p 30.88p 30.76p 37.85p 437
30/10/2014 30.61p 30.64p 29.48p 37.85p 0
29/10/2014 30.77p 30.77p 29.85p 37.85p 0
28/10/2014 29.94p 30.28p 29.70p 37.85p 0
27/10/2014 30.97p 30.97p 29.42p 37.85p 0
24/10/2014 30.40p 30.40p 29.81p 37.85p 12
23/10/2014 30.80p 30.83p 29.93p 37.85p 0
22/10/2014 31.25p 31.25p 30.67p 37.85p 1358
21/10/2014 30.93p 31.14p 30.24p 37.85p 0
20/10/2014 31.25p 31.30p 29.84p 37.85p 0
17/10/2014 30.00p 31.17p 29.10p 37.85p 0
16/10/2014 30.00p 30.00p 29.04p 37.85p 138
15/10/2014 30.75p 31.41p 29.64p 37.85p 0
14/10/2014 31.09p 31.09p 30.75p 37.85p 1564
13/10/2014 31.74p 31.82p 31.07p 37.85p 0
10/10/2014 32.21p 32.21p 31.16p 37.85p 0
09/10/2014 32.70p 32.83p 31.51p 37.85p 0
08/10/2014 33.31p 33.38p 31.74p 37.85p 0
07/10/2014 34.42p 34.42p 32.93p 37.85p 448
06/10/2014 32.80p 33.49p 32.80p 37.85p 131
03/10/2014 32.88p 33.15p 32.78p 37.85p 191
02/10/2014 33.79p 33.92p 32.56p 37.85p 0
01/10/2014 34.58p 34.58p 33.68p 37.85p 533
30/09/2014 34.97p 34.99p 34.58p 37.85p 830
29/09/2014 35.15p 35.15p 34.83p 37.85p 0
26/09/2014 35.19p 35.30p 34.78p 37.85p 18
25/09/2014 35.55p 35.76p 34.78p 37.85p 0
24/09/2014 35.55p 35.65p 35.06p 37.85p 354
23/09/2014 36.23p 36.23p 35.04p 37.85p 271
22/09/2014 36.42p 36.67p 36.08p 37.85p 0
19/09/2014 36.33p 36.70p 36.18p 37.85p 535
18/09/2014 36.06p 36.60p 36.06p 37.85p 0
17/09/2014 36.44p 36.82p 36.06p 37.85p 0
16/09/2014 36.76p 36.76p 36.13p 37.85p 30
15/09/2014 37.17p 37.17p 36.47p 37.85p 19
12/09/2014 36.65p 37.24p 36.65p 37.85p 0
11/09/2014 37.17p 37.17p 36.27p 37.85p 475
10/09/2014 37.26p 37.35p 36.58p 37.85p 0
09/09/2014 37.19p 37.48p 36.69p 37.85p 0
08/09/2014 36.76p 37.44p 36.62p 37.85p 0
05/09/2014 37.17p 37.43p 36.47p 37.85p 0
04/09/2014 36.99p 37.30p 36.74p 37.85p 208
03/09/2014 36.67p 37.13p 36.42p 37.85p 45
02/09/2014 36.47p 36.92p 36.35p 37.85p 0
01/09/2014 36.26p 36.67p 36.16p 37.85p 196
29/08/2014 36.62p 36.66p 36.16p 37.85p 35
28/08/2014 36.80p 36.93p 36.33p 37.85p 0
27/08/2014 36.90p 37.03p 36.90p 37.85p 18
26/08/2014 37.01p 37.17p 35.75p 37.85p 0
22/08/2014 37.29p 37.29p 36.22p 37.85p 12
21/08/2014 35.96p 37.17p 35.96p 37.85p 42
20/08/2014 36.42p 36.42p 35.56p 37.85p 985
19/08/2014 36.18p 36.54p 35.75p 37.85p 0
18/08/2014 36.20p 36.62p 35.74p 37.85p 0
15/08/2014 36.40p 36.67p 35.68p 37.85p 0
14/08/2014 36.19p 36.28p 35.74p 37.85p 0
13/08/2014 35.90p 36.12p 35.60p 37.85p 54
12/08/2014 35.90p 36.47p 35.49p 37.85p 0
11/08/2014 35.50p 36.21p 35.49p 37.85p 0
08/08/2014 36.02p 36.02p 35.03p 37.85p 277
07/08/2014 36.40p 36.56p 35.97p 37.85p 0
06/08/2014 37.01p 37.01p 36.15p 37.85p 208
05/08/2014 37.19p 38.10p 36.25p 37.85p 0
04/08/2014 36.25p 38.10p 36.25p 37.85p 0
01/08/2014 37.60p 38.10p 36.26p 37.85p 0
31/07/2014 38.10p 38.10p 37.44p 37.85p 315
30/07/2014 38.56p 38.94p 37.84p 37.85p 0
29/07/2014 38.31p 38.94p 37.85p 37.85p 0
28/07/2014 38.94p 38.94p 38.04p 37.85p 35
25/07/2014 39.01p 39.50p 37.85p 37.85p 0
24/07/2014 39.12p 39.50p 37.85p 37.85p 0
23/07/2014 39.31p 39.50p 37.85p 37.85p 0
22/07/2014 39.50p 39.50p 37.85p 37.85p 0
21/07/2014 39.12p 39.42p 38.74p 37.85p 580
18/07/2014 39.22p 39.47p 37.85p 37.85p 0
17/07/2014 39.24p 39.47p 37.85p 37.85p 0
16/07/2014 39.19p 39.27p 39.19p 37.85p 275
15/07/2014 38.92p 41.18p 37.85p 37.85p 0
14/07/2014 38.53p 41.18p 37.85p 37.85p 0
11/07/2014 38.54p 41.18p 37.85p 37.85p 0
10/07/2014 39.45p 41.18p 37.85p 37.85p 0
09/07/2014 39.55p 41.18p 37.85p 37.85p 0
08/07/2014 40.02p 41.18p 37.85p 37.85p 0
07/07/2014 40.49p 41.18p 37.85p 37.85p 0
04/07/2014 40.93p 41.18p 37.85p 37.85p 0
03/07/2014 40.00p 41.10p 37.85p 37.85p 0
02/07/2014 39.69p 40.42p 37.85p 37.85p 0
01/07/2014 39.85p 40.03p 39.33p 37.85p 1
30/06/2014 40.07p 40.07p 39.29p 37.85p 111
27/06/2014 40.25p 40.37p 37.85p 37.85p 0
26/06/2014 39.83p 40.33p 39.83p 37.85p 171
25/06/2014 40.24p 40.74p 37.85p 37.85p 0
24/06/2014 39.69p 40.63p 37.85p 37.85p 0
23/06/2014 39.62p 39.66p 39.58p 37.85p 119
20/06/2014 39.65p 40.48p 37.40p 37.85p 0
19/06/2014 39.50p 40.48p 37.40p 37.85p 0
18/06/2014 38.40p 39.61p 37.40p 37.85p 0
17/06/2014 37.72p 38.39p 37.72p 37.85p 660
16/06/2014 37.97p 37.97p 37.13p 37.85p 16
13/06/2014 38.51p 38.51p 37.71p 37.85p 240
12/06/2014 37.40p 38.78p 37.40p 37.85p 0
11/06/2014 38.49p 38.78p 37.40p 37.85p 0
10/06/2014 38.72p 38.78p 37.85p 37.85p 0
09/06/2014 38.37p 38.78p 37.85p 37.85p 0
06/06/2014 38.00p 38.58p 37.92p 37.85p 259
05/06/2014 38.60p 38.67p 37.62p 37.85p 0
04/06/2014 37.62p 38.56p 37.62p 37.85p 147
03/06/2014 38.10p 38.31p 37.52p 37.85p 0
02/06/2014 38.03p 38.35p 37.45p 37.85p 0
30/05/2014 37.94p 38.19p 37.45p 37.85p 0
29/05/2014 37.45p 38.12p 37.45p 37.85p 196
28/05/2014 37.83p 37.83p 36.95p 37.85p 96
27/05/2014 38.30p 38.40p 36.79p 37.85p 0
23/05/2014 37.12p 38.02p 36.79p 37.85p 0
22/05/2014 36.85p 37.36p 36.79p 37.85p 89
21/05/2014 36.68p 37.85p 36.03p 37.85p 0
20/05/2014 36.70p 37.85p 36.03p 37.85p 0
19/05/2014 36.10p 36.78p 36.10p 37.85p 393
16/05/2014 36.00p 36.67p 36.00p 37.85p 27
15/05/2014 38.20p 38.31p 37.19p 37.85p 0
14/05/2014 38.15p 38.31p 37.37p 37.85p 0
13/05/2014 38.31p 38.31p 37.42p 37.85p 163
12/05/2014 38.00p 38.43p 37.52p 38.06p 0
09/05/2014 38.38p 38.38p 37.52p 37.90p 22
08/05/2014 37.49p 38.35p 32.50p 38.06p 0
07/05/2014 35.69p 37.44p 32.50p 37.38p 0
06/05/2014 36.00p 37.07p 32.50p 35.87p 0
02/05/2014 36.60p 37.07p 32.50p 35.83p 0
01/05/2014 37.07p 37.07p 32.50p 35.83p 0
30/04/2014 36.70p 37.06p 32.50p 35.83p 0
29/04/2014 36.21p 37.03p 32.50p 35.83p 0
28/04/2014 35.59p 36.21p 32.50p 35.83p 0
25/04/2014 35.15p 36.13p 32.50p 35.83p 0
24/04/2014 35.94p 36.13p 32.50p 35.50p 0
23/04/2014 35.28p 36.13p 32.50p 35.94p 0
22/04/2014 34.80p 36.12p 32.50p 34.80p 0
17/04/2014 35.01p 36.12p 32.50p 34.42p 0
16/04/2014 34.73p 36.12p 32.50p 34.45p 0
15/04/2014 33.66p 36.12p 32.50p 34.24p 0
14/04/2014 34.20p 36.12p 32.50p 33.60p 0
11/04/2014 35.01p 36.12p 32.50p 34.78p 0
10/04/2014 34.90p 36.12p 32.50p 35.35p 0
09/04/2014 34.00p 35.00p 32.50p 34.47p 0
08/04/2014 33.61p 34.50p 32.50p 33.50p 0
07/04/2014 33.61p 34.50p 32.50p 33.80p 0
04/04/2014 33.88p 34.50p 32.50p 33.85p 0
03/04/2014 34.00p 34.50p 32.50p 33.73p 0
02/04/2014 34.01p 34.50p 32.50p 33.99p 0
01/04/2014 33.94p 34.42p 32.50p 34.30p 0
31/03/2014 33.31p 33.91p 32.50p 33.90p 0
28/03/2014 32.72p 33.24p 32.72p 32.96p 611
27/03/2014 32.60p 32.78p 29.67p 32.69p 0
26/03/2014 32.06p 32.60p 29.67p 32.60p 0
25/03/2014 31.35p 32.24p 29.67p 31.65p 0
24/03/2014 31.24p 31.73p 29.67p 31.10p 0
21/03/2014 31.68p 31.73p 29.67p 31.16p 0
20/03/2014 31.22p 31.73p 29.67p 31.38p 0
19/03/2014 31.22p 31.73p 29.67p 31.21p 0
18/03/2014 30.72p 31.73p 29.67p 31.08p 0
17/03/2014 30.01p 31.73p 29.67p 30.53p 0
14/03/2014 30.20p 31.73p 29.67p 30.29p 0
13/03/2014 31.00p 31.73p 29.67p 30.47p 0
12/03/2014 31.09p 31.73p 29.67p 30.97p 0
11/03/2014 31.60p 31.73p 29.67p 31.00p 0
10/03/2014 31.33p 31.73p 29.67p 31.41p 0

*Close Price adjusted for both dividends and splits