Randstad Holding NV (0NW2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Randstad Holding NV

Date Open High Low Close* Volume
09/05/2017 55.20p 56.54p 55.20p 56.41p 97947
08/05/2017 55.60p 56.20p 55.60p 55.99p 319189
05/05/2017 55.31p 56.14p 54.83p 55.79p 891517
04/05/2017 54.21p 55.25p 54.09p 55.04p 323981
03/05/2017 53.53p 54.64p 53.53p 54.20p 741219
02/05/2017 55.00p 55.00p 54.53p 54.85p 375686
28/04/2017 55.00p 55.00p 54.58p 54.81p 471945
27/04/2017 54.71p 54.99p 54.24p 54.72p 482955
26/04/2017 55.60p 55.60p 54.67p 54.86p 53305
25/04/2017 56.25p 57.33p 55.06p 55.67p 630442
24/04/2017 54.71p 56.23p 54.71p 55.87p 884140
21/04/2017 54.51p 55.59p 54.20p 54.38p 581269
20/04/2017 54.01p 55.10p 53.95p 54.88p 315387
19/04/2017 54.03p 54.77p 53.86p 54.46p 284654
18/04/2017 54.00p 54.87p 53.83p 54.06p 72600
13/04/2017 54.60p 55.14p 54.58p 54.68p 699618
12/04/2017 54.00p 55.02p 53.62p 54.53p 543535
11/04/2017 53.40p 54.62p 52.79p 53.47p 938392
10/04/2017 53.74p 53.74p 52.82p 53.20p 838576
07/04/2017 51.80p 53.06p 51.80p 52.86p 2284571
06/04/2017 53.74p 53.74p 51.93p 52.56p 762953
05/04/2017 52.00p 53.03p 52.00p 52.70p 1963921
04/04/2017 52.74p 52.74p 51.95p 51.99p 92856
03/04/2017 55.25p 55.25p 52.18p 52.23p 1536200
31/03/2017 54.20p 54.22p 53.87p 54.10p 2528341
30/03/2017 53.76p 54.05p 53.75p 54.02p 287798
29/03/2017 54.60p 54.60p 53.58p 53.90p 1040928
28/03/2017 56.17p 56.17p 54.34p 54.86p 31349
27/03/2017 56.27p 56.27p 55.63p 55.67p 39717
24/03/2017 56.31p 56.40p 55.81p 56.22p 104194
23/03/2017 55.74p 56.09p 55.38p 55.99p 106996
22/03/2017 55.40p 55.57p 55.05p 55.53p 48687
21/03/2017 56.00p 56.04p 55.50p 55.67p 103189
20/03/2017 56.51p 56.51p 55.70p 55.82p 7930
17/03/2017 56.00p 56.36p 55.99p 56.16p 66214
16/03/2017 56.10p 56.43p 55.50p 56.13p 54092
15/03/2017 55.40p 56.06p 55.40p 56.02p 11956
14/03/2017 55.74p 55.80p 55.43p 55.64p 180020
13/03/2017 55.15p 55.76p 54.97p 55.65p 221657
10/03/2017 55.51p 55.80p 55.09p 55.21p 35528
09/03/2017 54.90p 55.61p 54.64p 55.52p 306243
08/03/2017 55.01p 55.36p 54.69p 55.32p 59700
07/03/2017 54.12p 55.22p 54.12p 55.05p 43662
06/03/2017 54.85p 54.95p 54.37p 54.65p 17342
03/03/2017 54.54p 55.19p 54.54p 54.76p 75861
02/03/2017 56.00p 56.00p 54.69p 55.00p 98507
01/03/2017 54.74p 55.95p 54.74p 55.62p 18318
28/02/2017 54.40p 55.00p 54.40p 55.00p 100155
27/02/2017 54.24p 54.54p 54.09p 54.34p 72707
24/02/2017 54.60p 55.04p 53.92p 54.29p 73768
23/02/2017 55.20p 55.23p 54.77p 54.92p 209560
22/02/2017 56.10p 56.50p 54.81p 55.35p 46161
21/02/2017 55.83p 56.36p 55.25p 56.08p 45741
20/02/2017 54.80p 55.83p 54.80p 55.42p 36866
17/02/2017 56.01p 56.38p 55.24p 55.59p 192525
16/02/2017 56.74p 56.85p 56.13p 56.24p 143251
15/02/2017 57.61p 57.81p 56.40p 56.87p 76820
14/02/2017 56.00p 57.82p 56.00p 57.38p 85010
13/02/2017 54.51p 55.54p 54.51p 55.19p 57141
10/02/2017 54.40p 54.57p 54.24p 54.26p 20309
09/02/2017 53.74p 54.08p 53.47p 53.96p 54963
08/02/2017 54.51p 54.51p 53.02p 53.56p 178151
07/02/2017 53.90p 54.24p 53.88p 54.14p 26634
06/02/2017 54.58p 54.78p 53.91p 54.00p 135989
03/02/2017 54.71p 54.77p 54.35p 54.60p 48510
02/02/2017 54.51p 54.62p 54.28p 54.61p 32069
01/02/2017 53.71p 54.88p 53.71p 54.60p 45228
31/01/2017 53.40p 54.84p 53.40p 54.08p 98027
30/01/2017 54.60p 54.60p 53.66p 53.79p 10089
27/01/2017 55.53p 55.55p 54.28p 54.64p 100405
26/01/2017 54.00p 55.70p 54.00p 55.52p 35159
25/01/2017 54.51p 55.63p 54.51p 55.29p 18718
24/01/2017 53.90p 54.49p 53.90p 54.39p 21014
23/01/2017 54.51p 54.51p 53.64p 53.90p 61442
20/01/2017 54.24p 54.24p 53.89p 54.12p 55551
19/01/2017 53.94p 54.42p 53.91p 54.13p 38857
18/01/2017 53.90p 53.90p 53.33p 53.76p 137807
17/01/2017 54.10p 54.28p 53.28p 54.04p 94280
16/01/2017 55.25p 55.25p 53.94p 54.34p 56808
13/01/2017 55.51p 55.51p 54.57p 55.06p 41227
12/01/2017 53.63p 55.75p 53.63p 54.54p 52712
11/01/2017 54.31p 54.50p 53.94p 54.33p 68356
10/01/2017 54.12p 54.48p 54.02p 54.28p 61519
09/01/2017 53.51p 54.20p 53.51p 53.97p 87978
06/01/2017 53.97p 54.23p 53.58p 54.02p 125738
05/01/2017 54.20p 54.20p 53.45p 53.64p 130794
04/01/2017 52.65p 54.25p 52.65p 53.96p 89223
03/01/2017 52.48p 53.07p 52.48p 52.76p 141687
30/12/2016 51.51p 51.63p 51.30p 51.58p 2019
29/12/2016 51.58p 51.75p 51.38p 51.63p 42739
28/12/2016 52.20p 52.30p 51.73p 51.80p 32921
23/12/2016 51.60p 51.94p 51.60p 51.77p 126
22/12/2016 51.74p 52.28p 51.69p 51.76p 58389
21/12/2016 52.74p 52.74p 51.69p 52.41p 46686
20/12/2016 51.76p 52.64p 51.76p 52.47p 12349
19/12/2016 51.74p 51.96p 51.63p 51.84p 35021
16/12/2016 51.51p 52.66p 51.51p 52.05p 44486
15/12/2016 51.15p 52.61p 51.15p 52.26p 54684
14/12/2016 51.82p 52.24p 51.18p 51.66p 32073
13/12/2016 50.80p 52.29p 50.80p 51.44p 42153
12/12/2016 50.54p 50.87p 50.22p 50.27p 30263
09/12/2016 51.13p 51.13p 50.15p 50.53p 50395
08/12/2016 50.20p 51.35p 50.20p 51.01p 55123
07/12/2016 48.54p 50.28p 48.54p 50.03p 85671
06/12/2016 48.40p 49.06p 47.83p 48.78p 77847
05/12/2016 47.51p 48.22p 47.51p 48.05p 84493
02/12/2016 48.60p 48.65p 47.68p 48.00p 13372
01/12/2016 48.28p 48.66p 47.68p 48.36p 131712
30/11/2016 47.51p 48.05p 47.51p 48.01p 84650
29/11/2016 47.80p 48.37p 47.71p 48.06p 63957
28/11/2016 48.00p 48.34p 47.56p 47.84p 30491
25/11/2016 49.20p 49.21p 48.23p 48.60p 73537
24/11/2016 49.00p 49.00p 48.66p 48.81p 66256
23/11/2016 50.25p 50.47p 48.91p 49.47p 183832
22/11/2016 49.31p 50.40p 49.31p 50.26p 140072
21/11/2016 48.20p 49.48p 48.20p 49.10p 35126
18/11/2016 48.00p 48.27p 47.76p 47.90p 16396
17/11/2016 47.15p 48.23p 47.15p 48.10p 28953
16/11/2016 48.43p 48.43p 47.21p 47.90p 33119
15/11/2016 48.10p 49.08p 48.10p 48.42p 6597
14/11/2016 48.00p 48.94p 48.00p 48.61p 119892
11/11/2016 48.83p 48.83p 47.75p 47.94p 54837
10/11/2016 47.40p 49.06p 47.40p 48.28p 256122
09/11/2016 44.90p 47.44p 44.90p 47.42p 175871
08/11/2016 46.76p 46.96p 46.57p 46.83p 63344
07/11/2016 45.99p 46.76p 45.99p 46.40p 96989
04/11/2016 46.12p 46.12p 45.28p 45.53p 89728
03/11/2016 45.72p 46.94p 45.68p 46.71p 155585
02/11/2016 46.26p 46.61p 45.69p 45.76p 121571
01/11/2016 47.47p 47.49p 46.47p 46.59p 23699
31/10/2016 47.21p 47.21p 46.65p 46.89p 35831
28/10/2016 47.00p 47.40p 46.76p 47.29p 60935
27/10/2016 47.49p 47.77p 47.06p 47.24p 204908
26/10/2016 47.00p 47.47p 46.41p 47.28p 363036
25/10/2016 46.50p 47.37p 46.50p 46.99p 242793
24/10/2016 45.90p 46.62p 45.42p 45.53p 167888
21/10/2016 44.56p 45.70p 44.20p 45.65p 275470
20/10/2016 44.49p 44.49p 44.01p 44.44p 160111
19/10/2016 44.44p 44.78p 44.11p 44.38p 327608
18/10/2016 43.25p 43.95p 42.83p 43.86p 143996
17/10/2016 43.17p 43.24p 42.88p 43.13p 107062
14/10/2016 42.79p 43.68p 42.79p 43.35p 44692
13/10/2016 42.99p 43.06p 42.17p 42.62p 48018
12/10/2016 43.01p 43.38p 42.71p 43.31p 33774
11/10/2016 42.31p 43.01p 42.17p 42.65p 51427
10/10/2016 42.02p 42.29p 41.51p 42.21p 60687
07/10/2016 42.99p 42.99p 41.88p 41.98p 79646
06/10/2016 42.99p 43.16p 42.61p 42.88p 140834
05/10/2016 42.21p 43.01p 42.03p 42.69p 106724
04/10/2016 40.90p 42.48p 40.81p 42.47p 60032
03/10/2016 40.65p 40.83p 40.32p 40.63p 76261
30/09/2016 40.60p 40.60p 39.58p 40.57p 221504
29/09/2016 41.69p 41.91p 40.85p 40.85p 72190
28/09/2016 41.22p 41.81p 41.08p 41.56p 54662
27/09/2016 41.49p 41.58p 40.51p 40.73p 93335
26/09/2016 41.78p 41.84p 41.02p 41.15p 59809
23/09/2016 41.49p 41.49p 40.98p 41.01p 56687
22/09/2016 40.50p 41.49p 40.49p 41.46p 61548
21/09/2016 39.97p 40.69p 39.97p 40.25p 48430
20/09/2016 39.87p 40.04p 39.47p 39.76p 480947
19/09/2016 39.85p 40.03p 39.62p 39.94p 139550
16/09/2016 39.79p 39.96p 39.29p 39.33p 30933
15/09/2016 39.74p 40.00p 39.46p 39.78p 46130
14/09/2016 40.05p 40.23p 39.88p 39.96p 76082
13/09/2016 41.04p 41.04p 40.09p 40.09p 51080
12/09/2016 41.75p 41.75p 40.26p 40.78p 44617
09/09/2016 42.60p 43.03p 42.35p 42.46p 43526
08/09/2016 42.16p 42.78p 42.16p 42.72p 96094
07/09/2016 41.80p 42.42p 41.80p 42.33p 276960
06/09/2016 41.92p 42.12p 41.66p 41.75p 269737
05/09/2016 41.99p 41.99p 41.58p 41.76p 469105
02/09/2016 41.75p 41.75p 40.98p 41.69p 178015
01/09/2016 42.20p 42.63p 41.27p 41.42p 160290
31/08/2016 42.10p 42.88p 42.07p 42.26p 269059
30/08/2016 41.90p 42.25p 41.79p 42.14p 93419
26/08/2016 41.15p 41.63p 40.98p 41.42p 148768
25/08/2016 41.82p 42.00p 41.24p 41.35p 251848
24/08/2016 42.10p 42.23p 41.92p 42.06p 130779
23/08/2016 40.81p 42.53p 40.80p 42.14p 167053
22/08/2016 40.07p 40.63p 39.98p 40.40p 68309
19/08/2016 40.99p 40.99p 39.94p 40.00p 173900
18/08/2016 40.59p 41.17p 40.49p 40.88p 72366
17/08/2016 40.60p 40.69p 40.26p 40.34p 18249
16/08/2016 40.61p 40.62p 40.50p 40.58p 25897
15/08/2016 41.24p 41.24p 40.60p 40.66p 32389
12/08/2016 40.49p 41.10p 40.49p 40.94p 53419
11/08/2016 40.70p 40.70p 39.94p 40.30p 512516
10/08/2016 39.65p 40.33p 39.49p 40.31p 284697
09/08/2016 39.83p 39.83p 38.62p 39.76p 667325
08/08/2016 39.65p 40.16p 39.33p 39.37p 291888
05/08/2016 38.94p 39.60p 38.84p 39.56p 977866
04/08/2016 38.94p 39.22p 38.74p 38.99p 65797
03/08/2016 38.03p 38.61p 37.80p 38.56p 30054
02/08/2016 38.61p 38.61p 37.85p 38.24p 378271
01/08/2016 38.88p 39.13p 38.21p 38.63p 352707
29/07/2016 37.69p 38.48p 37.69p 38.38p 53603
28/07/2016 38.13p 38.33p 37.67p 37.74p 170210
27/07/2016 38.17p 38.47p 38.12p 38.12p 50469
26/07/2016 39.79p 39.79p 37.68p 37.94p 129567
25/07/2016 38.86p 39.67p 38.86p 39.53p 57607

*Close Price adjusted for both dividends and splits