Randstad Holding NV (0NW2) Share Price

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

Date Open High Low Close* Volume
19/12/2014 39.40p 39.48p 38.33p 41.44p 15701
18/12/2014 38.40p 39.06p 37.71p 41.44p 44291
17/12/2014 37.39p 37.90p 37.03p 41.44p 17247
16/12/2014 36.95p 37.81p 36.73p 41.44p 153975
15/12/2014 37.10p 37.94p 36.17p 41.44p 34087
12/12/2014 37.99p 37.99p 37.33p 41.44p 1828
11/12/2014 38.70p 38.70p 37.90p 41.44p 24966
10/12/2014 39.10p 39.42p 38.19p 41.44p 0
09/12/2014 39.85p 39.97p 39.11p 41.44p 23534
08/12/2014 40.50p 40.50p 40.24p 41.44p 368
05/12/2014 40.06p 40.67p 39.81p 41.44p 621
04/12/2014 40.63p 40.65p 39.33p 41.44p 57091
03/12/2014 40.10p 40.49p 39.77p 41.44p 13488
02/12/2014 40.00p 40.32p 39.52p 41.44p 5506
01/12/2014 39.60p 40.12p 39.44p 41.44p 4962
28/11/2014 39.49p 39.69p 39.01p 41.44p 6275
27/11/2014 40.00p 40.01p 38.86p 41.44p 61300
26/11/2014 39.67p 40.09p 39.31p 41.44p 26596
25/11/2014 39.29p 39.96p 39.03p 41.44p 849
24/11/2014 38.60p 39.58p 38.60p 41.44p 300
21/11/2014 37.94p 38.86p 37.94p 41.44p 55683
20/11/2014 37.10p 38.01p 37.10p 41.44p 60058
19/11/2014 36.37p 36.37p 35.54p 41.44p 9026
18/11/2014 35.75p 36.37p 35.62p 41.44p 7587
17/11/2014 35.25p 36.15p 35.15p 41.44p 14922
14/11/2014 35.55p 35.55p 35.28p 41.44p 37315
13/11/2014 35.80p 35.81p 34.88p 41.44p 1913
12/11/2014 36.10p 36.10p 35.10p 41.44p 2125
11/11/2014 35.80p 35.99p 35.80p 41.44p 1024
10/11/2014 34.94p 35.74p 34.94p 41.44p 1641
07/11/2014 35.37p 35.40p 34.38p 41.44p 3164
06/11/2014 34.60p 35.63p 34.60p 41.44p 5249
05/11/2014 34.97p 34.97p 34.55p 41.44p 780
04/11/2014 35.43p 35.43p 34.03p 41.44p 3785
03/11/2014 35.17p 35.49p 34.83p 41.44p 2352
31/10/2014 35.44p 35.44p 34.58p 41.44p 22420
30/10/2014 35.36p 35.36p 34.30p 41.44p 428
29/10/2014 35.17p 35.17p 34.40p 41.44p 558
28/10/2014 33.72p 34.88p 33.72p 41.44p 45756
27/10/2014 34.13p 34.13p 32.97p 41.44p 2828
24/10/2014 34.88p 34.88p 33.32p 41.44p 846
23/10/2014 34.21p 34.76p 34.17p 41.44p 842
22/10/2014 34.17p 34.46p 34.17p 41.44p 1116
21/10/2014 32.13p 34.05p 32.13p 41.44p 40993
20/10/2014 32.90p 32.90p 32.28p 41.44p 1588
17/10/2014 32.55p 32.92p 32.26p 41.44p 2050
16/10/2014 31.68p 32.71p 30.73p 41.44p 26060
15/10/2014 33.21p 33.21p 30.86p 41.44p 64183
14/10/2014 32.81p 33.39p 32.31p 41.44p 17323
13/10/2014 32.50p 33.53p 32.30p 41.44p 93165
10/10/2014 34.20p 34.20p 33.21p 41.44p 10199
09/10/2014 34.99p 35.24p 34.44p 41.44p 539
08/10/2014 35.10p 35.24p 34.53p 41.44p 19520
07/10/2014 36.67p 36.67p 34.81p 41.44p 10729
06/10/2014 36.10p 36.72p 36.01p 41.44p 9092
03/10/2014 35.57p 35.79p 35.57p 41.44p 26312
02/10/2014 36.26p 36.26p 34.95p 41.44p 82733
01/10/2014 36.86p 36.86p 36.24p 41.44p 415
30/09/2014 36.90p 36.99p 36.86p 41.44p 219
29/09/2014 37.15p 37.15p 36.25p 41.44p 20699
26/09/2014 37.01p 37.21p 37.01p 41.44p 9238
25/09/2014 37.22p 37.64p 37.01p 41.44p 2566
24/09/2014 37.50p 37.50p 37.17p 41.44p 2004
23/09/2014 38.29p 38.29p 37.28p 41.44p 32155
22/09/2014 38.55p 38.55p 38.36p 41.44p 264
19/09/2014 38.90p 38.97p 38.24p 41.44p 3163
18/09/2014 37.90p 38.60p 37.90p 41.44p 5221
17/09/2014 37.50p 37.60p 37.48p 41.44p 15397
16/09/2014 37.60p 37.60p 36.61p 41.44p 28715
15/09/2014 37.76p 37.76p 36.92p 41.44p 29781
12/09/2014 37.74p 38.17p 37.31p 41.44p 186
11/09/2014 38.17p 38.31p 37.19p 41.44p 835
10/09/2014 38.19p 38.19p 37.83p 41.44p 1113
09/09/2014 38.43p 38.43p 37.54p 41.44p 2775
08/09/2014 38.90p 38.90p 38.15p 41.44p 2896
05/09/2014 38.29p 38.61p 37.96p 41.44p 9158
04/09/2014 37.71p 37.97p 37.09p 41.44p 14117
03/09/2014 37.50p 37.65p 36.83p 41.44p 0
02/09/2014 37.15p 37.44p 37.15p 41.44p 1508
01/09/2014 37.00p 37.21p 36.21p 41.44p 0
29/08/2014 36.78p 36.94p 36.31p 41.44p 4725
28/08/2014 36.72p 36.72p 35.79p 41.44p 73814
27/08/2014 36.35p 36.70p 36.35p 41.44p 1710
26/08/2014 35.62p 36.33p 35.12p 41.44p 0
22/08/2014 35.38p 35.38p 34.61p 41.44p 6040
21/08/2014 35.24p 35.26p 34.63p 41.44p 0
20/08/2014 35.61p 35.61p 34.55p 41.44p 678
19/08/2014 35.13p 35.43p 34.83p 41.44p 51418
18/08/2014 34.46p 34.99p 34.30p 41.44p 404
15/08/2014 34.00p 34.54p 33.47p 41.44p 3526
14/08/2014 34.27p 34.27p 33.37p 41.44p 1354
13/08/2014 34.65p 34.65p 33.69p 41.44p 218
12/08/2014 34.63p 34.65p 33.72p 41.44p 2330
11/08/2014 34.25p 34.69p 34.25p 41.44p 2855
08/08/2014 33.93p 34.70p 33.47p 41.44p 6942
07/08/2014 34.15p 34.32p 34.15p 41.44p 1590
06/08/2014 34.90p 34.92p 34.33p 41.44p 30926
05/08/2014 36.03p 36.03p 34.82p 41.44p 2345
04/08/2014 36.44p 36.44p 35.22p 41.44p 1484
01/08/2014 37.22p 37.22p 35.54p 41.44p 58430
31/07/2014 37.43p 37.43p 35.10p 41.44p 29644
30/07/2014 36.96p 37.22p 36.96p 41.44p 41435
29/07/2014 37.43p 37.43p 36.33p 41.44p 39
28/07/2014 36.40p 37.21p 36.40p 41.44p 4726
25/07/2014 36.85p 37.01p 36.17p 41.44p 4569
24/07/2014 36.90p 36.97p 36.33p 41.44p 3321
23/07/2014 36.38p 41.44p 36.37p 41.44p 0
22/07/2014 36.65p 36.69p 36.58p 41.44p 1990
21/07/2014 36.24p 36.69p 35.91p 41.44p 37518
18/07/2014 36.60p 36.60p 35.78p 41.44p 33119
17/07/2014 37.60p 37.60p 36.65p 41.44p 34216
16/07/2014 37.23p 37.67p 37.23p 41.44p 1262
15/07/2014 37.20p 37.63p 36.62p 41.44p 10164
14/07/2014 37.00p 37.58p 36.87p 41.44p 2493
11/07/2014 36.92p 41.44p 36.23p 41.44p 0
10/07/2014 38.10p 38.10p 36.56p 41.44p 31515
09/07/2014 38.19p 38.53p 37.89p 41.44p 295
08/07/2014 39.15p 39.15p 38.18p 41.44p 177
07/07/2014 40.00p 40.00p 38.69p 41.44p 41
04/07/2014 39.83p 40.20p 39.35p 41.44p 9132
03/07/2014 39.49p 39.67p 39.22p 41.44p 35155
02/07/2014 40.15p 40.38p 39.63p 41.44p 5680
01/07/2014 39.87p 40.23p 39.43p 41.44p 125
30/06/2014 39.78p 39.78p 38.99p 41.44p 1240
27/06/2014 39.83p 39.83p 38.94p 41.44p 60384
26/06/2014 40.36p 40.36p 39.55p 41.44p 225
25/06/2014 40.50p 40.50p 39.44p 41.44p 3537
24/06/2014 40.76p 40.76p 39.83p 41.44p 2655
23/06/2014 41.08p 41.08p 40.60p 41.44p 11191
20/06/2014 40.83p 41.54p 40.28p 41.44p 8032
19/06/2014 41.29p 41.29p 40.19p 41.44p 2109
18/06/2014 40.99p 40.99p 40.71p 41.44p 33126
17/06/2014 41.19p 41.26p 40.19p 41.44p 332
16/06/2014 41.56p 41.56p 40.49p 41.44p 1484
13/06/2014 42.49p 42.49p 40.90p 41.44p 3811
12/06/2014 42.88p 42.88p 41.98p 41.44p 1318
11/06/2014 44.01p 44.01p 42.63p 41.44p 29442
10/06/2014 44.03p 44.03p 43.26p 41.44p 33
09/06/2014 43.98p 44.15p 43.31p 41.44p 2352
06/06/2014 43.40p 44.03p 43.22p 41.44p 7445
05/06/2014 42.99p 43.63p 42.95p 41.44p 12193
04/06/2014 42.94p 43.00p 42.27p 41.44p 6098
03/06/2014 43.08p 43.08p 42.29p 41.44p 5403
02/06/2014 42.97p 43.13p 42.97p 41.44p 7071
30/05/2014 42.69p 43.04p 42.68p 41.44p 10362
29/05/2014 43.44p 43.44p 42.19p 41.44p 7033
28/05/2014 42.74p 43.36p 42.60p 41.44p 11028
27/05/2014 42.26p 42.53p 42.26p 41.44p 8626
23/05/2014 42.15p 42.20p 41.33p 41.44p 10137
22/05/2014 40.85p 40.85p 40.08p 41.44p 11256
21/05/2014 40.10p 40.56p 39.81p 41.44p 43352
20/05/2014 39.65p 40.20p 39.52p 41.44p 13172
19/05/2014 39.74p 39.97p 39.64p 41.44p 28632
16/05/2014 40.83p 40.93p 39.84p 41.44p 16656
15/05/2014 41.40p 41.40p 39.78p 41.44p 15642
14/05/2014 41.49p 41.49p 41.06p 41.44p 25259
13/05/2014 40.87p 41.47p 40.69p 41.35p 1992
12/05/2014 40.27p 40.67p 40.27p 40.67p 12427
09/05/2014 40.08p 40.29p 39.56p 40.24p 0
08/05/2014 40.06p 40.29p 39.56p 40.24p 27045
07/05/2014 40.25p 40.34p 39.91p 40.19p 39155
06/05/2014 40.65p 41.06p 39.92p 40.62p 12818
02/05/2014 42.03p 42.03p 41.13p 42.71p 532
01/05/2014 43.29p 44.89p 41.17p 42.71p 0
30/04/2014 44.89p 44.89p 41.17p 42.71p 6910
29/04/2014 43.15p 43.84p 42.56p 42.71p 40715
28/04/2014 42.56p 43.22p 42.27p 42.71p 6871
25/04/2014 43.41p 43.46p 41.99p 42.71p 122682
24/04/2014 43.13p 44.51p 41.06p 43.74p 0
23/04/2014 41.06p 43.87p 41.06p 43.63p 2186
22/04/2014 40.80p 41.52p 40.80p 41.27p 788
17/04/2014 40.78p 41.11p 40.78p 40.97p 29807
16/04/2014 39.42p 40.80p 39.42p 40.79p 27138
15/04/2014 39.37p 39.64p 39.22p 39.51p 831
14/04/2014 40.51p 40.51p 39.24p 39.53p 21415
11/04/2014 41.33p 41.33p 40.88p 40.93p 1547
10/04/2014 41.54p 42.17p 41.43p 41.44p 2959
09/04/2014 41.49p 41.69p 41.49p 41.63p 757
08/04/2014 41.89p 41.89p 41.28p 41.35p 5128
07/04/2014 43.54p 43.54p 41.86p 42.37p 24570
04/04/2014 43.41p 43.47p 43.41p 43.46p 632
03/04/2014 44.06p 44.06p 43.28p 43.28p 3516
02/04/2014 43.51p 44.12p 43.51p 43.87p 775
01/04/2014 42.08p 43.35p 42.08p 42.56p 8962
31/03/2014 42.20p 42.74p 42.20p 42.22p 3372
28/03/2014 42.12p 42.66p 42.12p 42.33p 3784
27/03/2014 42.17p 42.22p 42.13p 42.13p 160
26/03/2014 41.94p 42.54p 41.94p 42.18p 4502
25/03/2014 40.86p 41.94p 40.86p 41.94p 13324
24/03/2014 41.00p 41.46p 41.00p 41.08p 5128
21/03/2014 42.54p 42.54p 41.90p 42.41p 2344
20/03/2014 42.17p 42.72p 42.17p 42.72p 12119
19/03/2014 43.28p 43.44p 42.87p 42.88p 11100
18/03/2014 43.38p 43.47p 42.55p 43.10p 14475
17/03/2014 42.51p 42.94p 42.51p 42.92p 462
14/03/2014 42.93p 42.93p 42.21p 42.56p 5759
13/03/2014 44.92p 44.92p 42.90p 42.93p 24390
12/03/2014 45.37p 45.37p 44.89p 44.89p 13453
11/03/2014 45.07p 45.91p 45.07p 45.76p 824
10/03/2014 45.25p 45.31p 45.05p 45.30p 2368

*Close Price adjusted for both dividends and splits