Rallye SA (0K9N) Share Price

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

Date Open High Low Close* Volume
24/05/2013 29.77p 32.07p 27.77p 29.73p 0
23/05/2013 30.52p 32.07p 27.77p 29.73p 0
22/05/2013 30.52p 32.07p 27.77p 31.00p 0
21/05/2013 31.00p 32.07p 27.77p 31.00p 0
20/05/2013 31.00p 32.07p 27.77p 31.00p 0
17/05/2013 31.00p 32.07p 27.77p 31.00p 0
16/05/2013 31.00p 32.07p 27.77p 31.00p 0
15/05/2013 31.00p 32.07p 27.77p 31.00p 0
14/05/2013 31.00p 32.07p 27.77p 31.00p 0
13/05/2013 31.41p 32.07p 27.77p 31.00p 0
10/05/2013 31.00p 32.07p 27.77p 31.00p 0
09/05/2013 31.00p 32.07p 27.77p 31.00p 0
08/05/2013 31.00p 32.06p 27.77p 31.00p 0
07/05/2013 30.75p 31.69p 27.77p 31.00p 0
03/05/2013 30.19p 30.68p 27.77p 29.50p 0
02/05/2013 30.15p 30.68p 27.77p 29.50p 0
01/05/2013 29.50p 30.68p 27.77p 28.47p 0
30/04/2013 29.50p 30.68p 27.77p 29.50p 0
29/04/2013 29.48p 30.67p 27.77p 29.50p 0
26/04/2013 29.50p 30.67p 27.77p 29.50p 0
25/04/2013 29.50p 30.67p 27.77p 29.50p 0
24/04/2013 28.30p 30.67p 27.77p 29.50p 0
23/04/2013 28.80p 30.67p 27.77p 28.30p 0
22/04/2013 28.30p 30.67p 27.77p 28.30p 0
19/04/2013 28.56p 30.67p 27.77p 28.30p 0
18/04/2013 30.10p 30.67p 27.91p 30.10p 0
17/04/2013 30.10p 30.67p 27.91p 30.10p 0
16/04/2013 30.10p 30.67p 27.91p 30.10p 0
15/04/2013 29.88p 30.67p 27.91p 30.10p 0
12/04/2013 29.40p 30.67p 27.91p 30.10p 0
11/04/2013 29.40p 30.57p 27.91p 29.40p 0
10/04/2013 29.40p 30.57p 27.91p 29.40p 0
09/04/2013 29.40p 30.57p 27.91p 29.40p 0
08/04/2013 29.40p 30.57p 27.91p 29.40p 0
05/04/2013 30.00p 30.57p 27.91p 29.40p 0
04/04/2013 29.50p 30.57p 27.91p 30.00p 0
03/04/2013 29.30p 29.81p 27.91p 28.68p 0
02/04/2013 28.68p 29.70p 27.91p 28.68p 0
28/03/2013 28.57p 29.70p 27.91p 28.68p 0
27/03/2013 29.10p 29.70p 27.91p 28.68p 0
26/03/2013 29.23p 29.70p 27.95p 28.68p 0
25/03/2013 28.68p 29.70p 27.95p 28.68p 0
22/03/2013 28.95p 29.56p 27.95p 28.68p 0
21/03/2013 28.68p 29.42p 27.95p 28.68p 0
20/03/2013 28.32p 29.10p 27.97p 28.68p 60
19/03/2013 28.73p 29.30p 27.84p 28.68p 0
18/03/2013 28.68p 29.26p 27.87p 28.68p 0
15/03/2013 28.68p 28.68p 28.62p 28.68p 2158
14/03/2013 28.38p 29.20p 27.91p 28.68p 0
13/03/2013 28.39p 28.68p 27.91p 28.68p 196
12/03/2013 28.52p 29.21p 26.59p 28.68p 0
11/03/2013 27.49p 28.58p 26.59p 27.49p 0
08/03/2013 28.06p 28.49p 26.59p 27.49p 0
07/03/2013 27.76p 28.36p 26.59p 27.49p 0
06/03/2013 27.60p 28.36p 26.59p 27.49p 0
05/03/2013 27.47p 28.36p 26.59p 27.49p 0
04/03/2013 27.49p 28.36p 26.59p 27.49p 0
01/03/2013 28.13p 28.36p 26.59p 27.49p 0
28/02/2013 27.49p 28.36p 26.59p 27.49p 0
27/02/2013 27.53p 28.36p 26.59p 27.49p 0
26/02/2013 27.52p 28.36p 26.59p 27.49p 0
25/02/2013 27.49p 28.36p 26.59p 27.49p 0
22/02/2013 27.49p 28.24p 26.59p 27.49p 0
21/02/2013 27.49p 28.24p 26.59p 27.49p 0
20/02/2013 27.83p 28.24p 26.59p 27.49p 0
19/02/2013 27.87p 28.24p 26.59p 27.49p 0
18/02/2013 26.85p 28.14p 26.59p 27.49p 0
15/02/2013 26.85p 27.03p 26.85p 26.85p 186
14/02/2013 27.72p 27.84p 25.10p 26.85p 0
13/02/2013 26.90p 27.84p 25.10p 26.85p 0
12/02/2013 26.94p 27.63p 25.10p 26.85p 0
11/02/2013 26.85p 27.57p 25.10p 26.85p 0
08/02/2013 26.85p 27.57p 25.10p 26.85p 0
07/02/2013 25.75p 27.57p 25.10p 26.85p 0
06/02/2013 25.75p 26.76p 25.10p 25.75p 0
05/02/2013 25.75p 26.76p 25.10p 25.75p 0
04/02/2013 25.75p 26.76p 25.10p 25.75p 0
01/02/2013 26.08p 26.68p 25.10p 25.75p 0
31/01/2013 25.64p 26.50p 25.10p 25.75p 0
30/01/2013 25.75p 26.50p 25.10p 25.75p 0
29/01/2013 25.75p 26.50p 25.10p 25.75p 0
28/01/2013 25.75p 26.50p 25.10p 25.75p 0
25/01/2013 25.69p 26.36p 25.10p 25.75p 0
24/01/2013 25.75p 26.30p 25.10p 25.75p 0
23/01/2013 25.75p 26.30p 25.12p 25.75p 0
22/01/2013 25.88p 25.88p 25.29p 25.75p 63
21/01/2013 25.75p 25.75p 25.68p 25.75p 21
18/01/2013 25.75p 26.73p 22.75p 25.75p 0
17/01/2013 25.33p 26.73p 22.75p 25.75p 0
16/01/2013 25.75p 26.73p 22.75p 25.75p 0
15/01/2013 25.75p 26.73p 22.75p 25.75p 0
14/01/2013 25.75p 26.73p 22.75p 25.75p 0
11/01/2013 25.75p 26.73p 22.75p 25.75p 0
10/01/2013 25.75p 26.73p 22.75p 25.75p 0
09/01/2013 25.75p 26.73p 22.75p 25.75p 0
08/01/2013 25.75p 26.73p 22.75p 25.75p 0
07/01/2013 25.75p 26.73p 22.75p 25.75p 0
04/01/2013 25.75p 26.58p 22.75p 25.75p 0
03/01/2013 25.75p 26.58p 22.75p 25.75p 0
02/01/2013 26.08p 26.58p 22.75p 25.75p 0
31/12/2012 25.75p 26.58p 22.75p 25.42p 0
28/12/2012 25.75p 26.58p 22.75p 25.75p 0
27/12/2012 25.75p 26.58p 22.75p 25.75p 0
24/12/2012 25.51p 26.58p 22.75p 25.75p 0
21/12/2012 25.75p 26.58p 22.75p 25.75p 0
20/12/2012 25.75p 26.58p 22.75p 25.75p 0
19/12/2012 25.75p 26.58p 22.75p 25.75p 0
18/12/2012 25.75p 26.44p 22.75p 25.75p 0
17/12/2012 24.75p 26.33p 22.75p 25.75p 0
14/12/2012 24.75p 25.59p 22.75p 24.75p 0
13/12/2012 24.75p 25.59p 22.75p 24.75p 0
12/12/2012 24.75p 25.59p 22.75p 24.75p 0
11/12/2012 23.73p 25.31p 22.75p 24.75p 0
10/12/2012 23.73p 24.50p 22.75p 23.73p 0
07/12/2012 23.73p 24.48p 22.75p 23.73p 0
06/12/2012 23.73p 24.43p 22.75p 23.73p 0
05/12/2012 22.75p 23.73p 22.75p 23.73p 3632
04/12/2012 22.75p 23.47p 22.48p 22.75p 0
03/12/2012 22.75p 23.43p 22.48p 22.75p 0
30/11/2012 22.75p 22.99p 22.75p 22.75p 407
29/11/2012 22.75p 24.24p 11.50p 22.75p 0
28/11/2012 22.75p 24.24p 11.50p 22.75p 0
27/11/2012 22.75p 24.24p 11.50p 22.75p 0
26/11/2012 22.75p 24.24p 11.50p 22.75p 0
23/11/2012 22.75p 24.24p 11.50p 22.75p 0
22/11/2012 22.75p 24.24p 11.50p 22.75p 0
21/11/2012 21.75p 24.24p 11.50p 22.75p 0
20/11/2012 22.57p 24.24p 11.50p 21.75p 0
19/11/2012 23.13p 24.24p 11.50p 21.75p 0
16/11/2012 23.13p 24.24p 11.50p 23.13p 0
15/11/2012 23.13p 24.24p 11.50p 23.13p 0
14/11/2012 22.75p 24.24p 11.50p 23.13p 0
13/11/2012 23.13p 24.24p 11.50p 23.13p 0
12/11/2012 23.13p 24.24p 11.50p 23.13p 0
09/11/2012 23.13p 24.24p 11.50p 23.13p 0
08/11/2012 24.13p 24.24p 11.50p 23.13p 0
07/11/2012 24.13p 24.24p 11.50p 24.13p 0

*Close Price adjusted for both dividends and splits