Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
07/03/2014 31.59p 31.73p 29.67p 31.06p 0
06/03/2014 31.28p 31.58p 29.67p 31.39p 0
05/03/2014 30.78p 31.32p 29.67p 31.23p 0
04/03/2014 29.71p 30.94p 29.67p 30.75p 0
03/03/2014 30.43p 30.94p 29.67p 30.11p 0
28/02/2014 30.61p 30.94p 30.20p 30.68p 0
27/02/2014 30.80p 30.94p 30.80p 30.94p 128
26/02/2014 30.67p 31.13p 28.40p 30.96p 0
25/02/2014 30.75p 31.13p 28.40p 30.99p 0
24/02/2014 30.66p 30.94p 28.40p 30.92p 0
21/02/2014 30.66p 30.92p 28.40p 30.37p 0
20/02/2014 30.65p 30.92p 28.40p 30.36p 0
19/02/2014 30.42p 30.92p 28.40p 30.40p 0
18/02/2014 29.75p 30.52p 28.40p 30.15p 0
17/02/2014 29.39p 29.78p 28.40p 29.55p 0
14/02/2014 29.47p 29.78p 28.40p 29.50p 0
13/02/2014 29.50p 29.67p 28.40p 29.63p 0
12/02/2014 29.51p 29.63p 28.40p 29.09p 0
11/02/2014 29.24p 29.55p 28.40p 29.10p 0
10/02/2014 29.19p 29.52p 28.40p 28.89p 0
07/02/2014 29.30p 29.30p 28.75p 28.91p 1179
06/02/2014 28.51p 29.03p 28.51p 28.82p 1179
05/02/2014 28.50p 32.19p 27.64p 28.50p 0
04/02/2014 28.16p 32.19p 27.64p 28.58p 0
03/02/2014 29.01p 32.19p 27.64p 28.20p 0
31/01/2014 29.00p 32.19p 28.51p 29.15p 0
30/01/2014 29.82p 32.19p 28.67p 29.10p 0
29/01/2014 29.75p 32.19p 29.02p 29.60p 0
28/01/2014 29.43p 32.19p 29.02p 29.75p 0
27/01/2014 30.08p 32.19p 29.02p 29.47p 0
24/01/2014 31.75p 32.19p 29.09p 30.62p 0
23/01/2014 31.19p 32.19p 29.09p 31.55p 0
22/01/2014 31.41p 32.19p 29.09p 31.43p 0
21/01/2014 31.19p 32.19p 29.09p 31.40p 0
20/01/2014 31.18p 32.19p 29.09p 31.30p 0
17/01/2014 31.40p 32.19p 29.09p 31.39p 0
16/01/2014 31.65p 32.19p 29.09p 31.47p 0
15/01/2014 31.94p 32.19p 29.09p 31.50p 0
14/01/2014 31.74p 32.19p 29.09p 31.58p 0
13/01/2014 31.30p 32.19p 29.09p 31.67p 0
10/01/2014 31.30p 32.19p 29.09p 31.69p 0
09/01/2014 31.11p 32.19p 29.09p 31.65p 0
08/01/2014 31.55p 31.91p 29.09p 31.67p 0
07/01/2014 30.85p 31.72p 29.09p 31.53p 516
06/01/2014 30.08p 30.98p 29.09p 30.45p 0
03/01/2014 30.40p 30.98p 29.09p 30.33p 0
02/01/2014 30.33p 30.98p 29.09p 30.24p 0
31/12/2013 30.56p 30.98p 29.09p 30.27p 0
30/12/2013 30.90p 30.98p 29.09p 30.35p 0
27/12/2013 30.43p 30.94p 29.09p 30.50p 0
24/12/2013 30.50p 30.61p 29.09p 30.28p 0
23/12/2013 30.00p 30.42p 29.09p 30.26p 0
20/12/2013 29.97p 30.30p 29.09p 30.22p 0
19/12/2013 29.60p 30.16p 29.09p 30.00p 0
18/12/2013 29.33p 29.56p 29.09p 29.56p 1145
17/12/2013 29.81p 31.17p 29.14p 29.56p 0
16/12/2013 29.54p 31.17p 29.36p 30.00p 0
13/12/2013 29.84p 31.17p 29.42p 29.94p 0
12/12/2013 29.80p 31.17p 29.42p 29.82p 0
11/12/2013 30.14p 31.17p 29.58p 30.05p 0
10/12/2013 30.17p 31.17p 29.65p 30.11p 0
09/12/2013 30.08p 31.17p 29.65p 30.09p 0
06/12/2013 30.10p 31.17p 29.65p 30.23p 0
05/12/2013 30.02p 31.17p 29.65p 30.09p 0
04/12/2013 31.17p 31.17p 29.80p 30.17p 0
03/12/2013 31.03p 31.15p 30.40p 30.82p 432
02/12/2013 31.05p 31.16p 30.68p 31.16p 240
29/11/2013 31.03p 31.18p 30.64p 31.17p 0
28/11/2013 31.00p 31.16p 30.64p 31.10p 250
27/11/2013 30.71p 31.13p 30.67p 31.13p 250
26/11/2013 31.09p 31.09p 30.86p 30.93p 759
25/11/2013 31.20p 31.82p 30.65p 31.12p 0
22/11/2013 31.10p 31.82p 30.67p 31.20p 0
21/11/2013 31.40p 31.82p 30.67p 31.12p 0
20/11/2013 31.58p 31.82p 30.84p 31.40p 0
19/11/2013 31.50p 31.82p 30.84p 31.52p 0
18/11/2013 31.34p 31.82p 30.84p 31.66p 0
15/11/2013 31.38p 31.82p 30.84p 31.60p 0
14/11/2013 31.22p 31.82p 30.84p 31.59p 0
13/11/2013 31.50p 31.82p 30.84p 31.34p 0
12/11/2013 31.47p 31.82p 31.07p 31.55p 0
11/11/2013 31.07p 31.82p 31.07p 31.69p 0
08/11/2013 31.43p 31.43p 31.40p 31.40p 18
07/11/2013 31.56p 31.88p 30.30p 31.52p 0
06/11/2013 31.00p 31.68p 30.30p 31.66p 0
05/11/2013 31.25p 31.47p 30.30p 31.00p 0
04/11/2013 31.08p 31.47p 30.30p 31.26p 0
01/11/2013 31.40p 31.46p 30.30p 31.10p 0
31/10/2013 31.19p 31.41p 30.30p 31.36p 0
30/10/2013 30.76p 31.41p 30.30p 31.26p 0
29/10/2013 30.74p 31.19p 30.30p 31.19p 0
28/10/2013 30.75p 31.17p 30.30p 30.75p 0
25/10/2013 30.55p 31.17p 30.55p 31.17p 57
24/10/2013 31.00p 31.32p 30.00p 31.10p 0
23/10/2013 30.80p 31.32p 30.00p 31.25p 0
22/10/2013 30.75p 31.32p 30.00p 30.97p 0
21/10/2013 30.70p 31.15p 30.00p 30.00p 250
18/10/2013 29.91p 30.73p 25.53p 30.53p 0
17/10/2013 29.84p 30.08p 25.53p 29.90p 0
16/10/2013 29.42p 30.08p 25.53p 29.81p 0
15/10/2013 29.06p 30.08p 25.53p 29.68p 0
14/10/2013 28.69p 29.25p 25.53p 28.67p 0
11/10/2013 28.79p 29.25p 25.53p 28.66p 0
10/10/2013 27.56p 29.25p 25.53p 28.33p 0
09/10/2013 27.45p 29.25p 25.53p 28.33p 0
08/10/2013 27.85p 29.25p 25.53p 28.33p 0
07/10/2013 27.94p 29.25p 25.53p 28.33p 0
04/10/2013 27.83p 29.25p 25.53p 28.33p 0
03/10/2013 28.00p 29.25p 25.53p 28.33p 0
02/10/2013 27.70p 29.25p 25.53p 28.33p 50
01/10/2013 27.44p 29.25p 25.53p 28.33p 0
30/09/2013 27.34p 29.25p 25.53p 28.33p 0
27/09/2013 27.76p 29.25p 25.53p 28.33p 0
26/09/2013 28.30p 29.25p 25.53p 28.33p 0
25/09/2013 27.89p 29.25p 25.53p 28.33p 0
24/09/2013 27.58p 29.25p 25.53p 28.33p 0
23/09/2013 28.01p 29.25p 25.53p 28.33p 0
20/09/2013 27.66p 29.25p 25.53p 28.33p 0
19/09/2013 28.05p 29.25p 25.53p 28.33p 0
18/09/2013 28.00p 29.25p 25.53p 28.33p 524
17/09/2013 28.42p 29.25p 25.53p 28.33p 0
16/09/2013 27.93p 29.25p 25.53p 28.33p 0
13/09/2013 27.82p 29.25p 25.53p 27.15p 0
12/09/2013 27.69p 29.25p 25.53p 27.15p 0
11/09/2013 27.76p 29.25p 25.53p 27.15p 0
10/09/2013 27.09p 29.25p 25.53p 27.15p 0
09/09/2013 26.70p 29.25p 25.53p 27.15p 0
06/09/2013 26.77p 29.25p 25.53p 27.15p 0
05/09/2013 26.50p 29.25p 25.53p 27.15p 0
04/09/2013 26.72p 29.25p 25.53p 27.15p 0
03/09/2013 26.65p 29.25p 25.53p 27.15p 0
02/09/2013 26.59p 29.25p 25.53p 27.15p 0
30/08/2013 26.90p 29.25p 25.53p 27.15p 0
29/08/2013 26.66p 29.25p 25.53p 27.15p 0
28/08/2013 26.80p 29.25p 25.53p 27.15p 0
27/08/2013 28.52p 29.25p 25.53p 26.84p 0
23/08/2013 28.00p 29.25p 25.53p 28.52p 0
22/08/2013 27.93p 29.25p 25.53p 28.52p 0
21/08/2013 27.85p 29.25p 25.53p 28.52p 0
20/08/2013 28.69p 29.25p 25.53p 28.52p 0
19/08/2013 28.59p 29.25p 25.53p 28.52p 0
16/08/2013 28.50p 29.25p 25.53p 28.52p 0
15/08/2013 28.55p 29.25p 25.53p 28.52p 0
14/08/2013 28.55p 29.25p 25.53p 28.52p 0
13/08/2013 28.42p 29.25p 25.53p 28.52p 0
12/08/2013 28.50p 29.25p 25.53p 27.40p 0
09/08/2013 28.50p 29.25p 25.53p 27.40p 0
08/08/2013 28.28p 29.25p 25.53p 27.40p 0
07/08/2013 28.07p 29.25p 25.53p 27.40p 0
06/08/2013 28.25p 29.25p 25.53p 27.40p 0
05/08/2013 28.04p 29.25p 25.53p 27.40p 153
02/08/2013 28.04p 29.25p 25.53p 27.40p 156
01/08/2013 27.83p 29.25p 25.53p 27.40p 12946
31/07/2013 27.40p 29.25p 25.53p 27.40p 0
30/07/2013 27.86p 29.25p 25.53p 27.40p 0
29/07/2013 28.20p 29.25p 25.53p 27.40p 106
26/07/2013 28.03p 29.25p 25.53p 27.40p 0
25/07/2013 27.66p 29.25p 25.53p 27.40p 0
24/07/2013 27.70p 29.25p 25.53p 27.40p 0
23/07/2013 27.89p 29.25p 25.53p 27.40p 0
22/07/2013 27.69p 29.25p 25.53p 27.40p 0
19/07/2013 27.13p 29.25p 25.53p 27.40p 0
18/07/2013 27.19p 29.25p 25.53p 27.40p 0
17/07/2013 26.86p 29.25p 25.53p 27.40p 0
16/07/2013 27.00p 29.25p 25.53p 27.40p 0
15/07/2013 26.70p 29.25p 25.53p 27.40p 0
12/07/2013 27.19p 29.25p 25.53p 27.40p 0
11/07/2013 27.34p 29.25p 25.53p 27.40p 0
10/07/2013 27.92p 29.25p 25.53p 27.40p 0
09/07/2013 28.01p 29.25p 25.53p 27.40p 0
08/07/2013 27.63p 29.25p 25.53p 27.40p 0
05/07/2013 27.50p 29.25p 25.53p 27.40p 0
04/07/2013 27.18p 29.25p 25.53p 27.40p 0
03/07/2013 27.99p 29.25p 25.53p 27.40p 0
02/07/2013 28.17p 29.25p 25.53p 27.40p 0
01/07/2013 28.28p 29.25p 25.53p 27.40p 0
28/06/2013 27.53p 29.25p 25.53p 27.40p 0
27/06/2013 26.70p 29.25p 25.53p 27.40p 0
26/06/2013 26.67p 29.25p 25.53p 26.10p 0
25/06/2013 26.65p 29.25p 25.53p 26.10p 0
24/06/2013 27.43p 29.25p 25.53p 26.10p 0
21/06/2013 27.34p 29.25p 26.54p 27.34p 0
20/06/2013 27.90p 29.25p 26.56p 27.34p 0
19/06/2013 28.59p 29.25p 27.70p 28.63p 0
18/06/2013 28.81p 29.25p 27.73p 28.63p 0
17/06/2013 28.40p 29.23p 27.73p 28.63p 0
14/06/2013 28.14p 29.06p 27.73p 28.63p 0
13/06/2013 27.92p 28.88p 27.76p 28.63p 2308
12/06/2013 28.64p 31.51p 27.69p 28.63p 0
11/06/2013 28.78p 31.51p 27.88p 28.63p 0
10/06/2013 28.63p 31.51p 27.95p 28.63p 0
07/06/2013 28.53p 31.51p 27.95p 28.63p 0
06/06/2013 28.63p 31.51p 27.95p 28.63p 0
05/06/2013 29.42p 31.51p 28.00p 28.63p 0
04/06/2013 30.34p 31.51p 29.32p 30.00p 0
03/06/2013 31.50p 31.51p 29.33p 30.00p 0
31/05/2013 30.48p 31.50p 30.32p 31.50p 1126
30/05/2013 31.50p 32.07p 27.77p 31.50p 0
29/05/2013 31.23p 32.07p 27.77p 31.50p 0
28/05/2013 29.73p 32.07p 27.77p 31.50p 0

*Close Price adjusted for both dividends and splits