Randstad Holding NV (0NW2) Share Price

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

Date Open High Low Close* Volume
24/05/2013 34.50p 34.51p 34.15p 34.50p 0
23/05/2013 34.50p 34.51p 34.22p 34.50p 0
22/05/2013 34.33p 34.51p 34.33p 34.50p 14000
21/05/2013 33.17p 33.85p 33.17p 33.17p 0
20/05/2013 33.17p 33.85p 33.17p 33.17p 10108
17/05/2013 33.17p 33.60p 33.17p 33.17p 1271
16/05/2013 33.17p 33.52p 33.17p 33.17p 588
15/05/2013 33.17p 33.55p 33.17p 33.17p 13935
14/05/2013 32.00p 33.17p 32.00p 33.17p 2149
13/05/2013 32.02p 32.06p 31.84p 32.00p 0
10/05/2013 32.00p 32.00p 31.84p 32.00p 9
09/05/2013 31.74p 32.00p 31.00p 32.00p 0
08/05/2013 32.00p 32.00p 31.00p 32.00p 0
07/05/2013 31.50p 32.00p 31.00p 32.00p 0
03/05/2013 31.00p 32.00p 31.00p 32.00p 11757
02/05/2013 31.44p 32.00p 31.37p 32.00p 1083
01/05/2013 32.00p 32.00p 31.55p 31.55p 0
30/04/2013 32.00p 32.00p 31.55p 32.00p 9698
29/04/2013 32.15p 32.46p 32.00p 32.00p 0
26/04/2013 32.00p 32.46p 32.00p 32.00p 233
25/04/2013 29.15p 32.15p 29.15p 32.00p 25942
24/04/2013 29.15p 29.53p 29.15p 29.15p 2875
23/04/2013 28.62p 29.15p 28.00p 29.15p 0
22/04/2013 28.00p 28.59p 28.00p 28.00p 1103
19/04/2013 28.21p 28.40p 28.00p 28.00p 5900
18/04/2013 29.33p 29.33p 28.00p 28.00p 2078
17/04/2013 29.33p 29.33p 28.58p 29.33p 2499
16/04/2013 30.58p 30.58p 29.33p 29.33p 8305
15/04/2013 30.39p 30.58p 29.88p 30.58p 136
12/04/2013 31.05p 31.05p 30.43p 30.58p 3977
11/04/2013 29.55p 31.00p 29.55p 31.00p 116
10/04/2013 29.59p 30.16p 29.55p 29.55p 421
09/04/2013 29.76p 29.76p 29.55p 29.55p 7144
08/04/2013 31.08p 31.08p 30.73p 31.08p 0
05/04/2013 31.08p 31.08p 30.73p 31.08p 10
04/04/2013 31.26p 32.27p 31.08p 31.08p 6862
03/04/2013 31.68p 32.60p 31.08p 31.08p 0
02/04/2013 32.42p 32.60p 32.42p 32.42p 992
28/03/2013 32.42p 32.42p 31.87p 32.42p 1516
27/03/2013 32.71p 32.71p 32.42p 32.42p 0
26/03/2013 32.42p 32.60p 32.42p 32.42p 226
25/03/2013 32.42p 33.84p 32.42p 32.42p 0
22/03/2013 32.44p 33.84p 32.42p 32.42p 0
21/03/2013 33.50p 33.84p 32.42p 32.42p 0
20/03/2013 33.84p 33.84p 33.46p 33.50p 27495
19/03/2013 33.84p 33.84p 33.50p 33.50p 0
18/03/2013 33.50p 33.83p 33.50p 33.50p 8
15/03/2013 33.50p 33.85p 33.50p 33.50p 39698
14/03/2013 33.46p 33.71p 33.46p 33.50p 6344
13/03/2013 33.49p 33.50p 33.31p 33.50p 222
12/03/2013 33.40p 33.53p 33.37p 33.50p 0
11/03/2013 33.50p 33.52p 33.47p 33.50p 8291
08/03/2013 33.50p 34.17p 33.50p 33.50p 3502
07/03/2013 33.51p 33.62p 32.74p 33.50p 0
06/03/2013 33.50p 33.62p 32.74p 33.50p 0
05/03/2013 32.74p 33.62p 32.74p 33.50p 13837
04/03/2013 31.89p 32.62p 31.89p 31.89p 0
01/03/2013 32.62p 32.62p 31.89p 31.89p 0
28/02/2013 31.89p 32.58p 31.89p 31.89p 1621
27/02/2013 32.12p 32.12p 31.88p 31.89p 23562
26/02/2013 31.88p 32.40p 31.88p 31.89p 0
25/02/2013 31.89p 32.40p 31.89p 31.89p 0
22/02/2013 31.89p 32.40p 31.89p 31.89p 0
21/02/2013 31.89p 32.40p 31.89p 31.89p 25000
20/02/2013 32.60p 32.96p 31.89p 31.89p 277
19/02/2013 32.00p 32.00p 30.50p 31.89p 0
18/02/2013 31.89p 31.89p 30.50p 31.89p 0
15/02/2013 30.50p 31.89p 30.50p 31.89p 14833
14/02/2013 30.31p 31.09p 30.31p 30.50p 35706
13/02/2013 29.51p 30.50p 29.51p 30.50p 0
12/02/2013 29.51p 30.50p 29.51p 30.50p 0
11/02/2013 29.99p 30.50p 29.57p 30.50p 5837
08/02/2013 30.50p 30.50p 29.64p 30.50p 0
07/02/2013 29.99p 30.50p 29.64p 30.50p 18812
06/02/2013 30.50p 30.50p 29.96p 30.50p 0
05/02/2013 30.50p 30.50p 29.96p 30.50p 70
04/02/2013 30.50p 30.50p 30.01p 30.50p 8879
01/02/2013 30.27p 30.58p 30.27p 30.50p 0
31/01/2013 30.57p 30.58p 30.50p 30.50p 4506
30/01/2013 30.25p 30.50p 30.25p 30.50p 13641
29/01/2013 30.50p 30.50p 30.06p 30.50p 4318
28/01/2013 30.50p 30.50p 30.10p 30.50p 0
25/01/2013 30.10p 30.50p 30.10p 30.50p 2991
24/01/2013 30.50p 30.50p 29.05p 30.50p 0
23/01/2013 29.05p 30.50p 29.05p 30.50p 1943
22/01/2013 29.62p 29.62p 29.05p 29.05p 0
21/01/2013 29.05p 29.45p 29.05p 29.05p 800
18/01/2013 29.05p 29.25p 29.05p 29.05p 0
17/01/2013 29.05p 29.25p 29.05p 29.05p 0
16/01/2013 29.05p 29.25p 29.05p 29.05p 7462
15/01/2013 29.05p 29.13p 29.05p 29.05p 0
14/01/2013 29.05p 29.13p 29.05p 29.05p 10917
11/01/2013 29.05p 29.05p 27.88p 29.05p 0
10/01/2013 27.88p 29.05p 27.88p 29.05p 15000
09/01/2013 27.88p 28.38p 27.88p 27.88p 0
08/01/2013 27.88p 28.38p 27.88p 27.88p 0
07/01/2013 27.88p 28.38p 27.88p 27.88p 0
04/01/2013 27.88p 28.38p 27.88p 27.88p 0
03/01/2013 27.88p 28.38p 27.88p 27.88p 1801
02/01/2013 27.88p 28.53p 27.88p 27.88p 22493
31/12/2012 27.88p 27.88p 27.50p 27.50p 3339
28/12/2012 27.88p 27.88p 27.60p 27.88p 10744
27/12/2012 27.88p 27.91p 27.88p 27.88p 17384
24/12/2012 27.45p 27.88p 27.45p 27.88p 0
21/12/2012 27.88p 27.88p 27.60p 27.88p 15804
20/12/2012 26.83p 27.88p 26.83p 27.88p 0
19/12/2012 26.83p 27.26p 26.83p 26.83p 4762
18/12/2012 25.75p 27.00p 25.75p 26.83p 15999
17/12/2012 25.75p 26.15p 25.75p 25.75p 0
14/12/2012 25.75p 26.13p 25.75p 25.75p 0
13/12/2012 25.75p 26.13p 25.75p 25.75p 0
12/12/2012 25.75p 26.13p 25.75p 25.75p 30000
11/12/2012 25.75p 25.94p 24.50p 25.75p 0
10/12/2012 25.75p 25.92p 24.50p 25.75p 0
07/12/2012 25.75p 25.77p 24.50p 25.75p 0
06/12/2012 24.50p 25.75p 24.50p 25.75p 0
05/12/2012 24.50p 25.11p 24.50p 24.50p 0
04/12/2012 24.50p 25.11p 24.50p 24.50p 0
03/12/2012 24.50p 25.11p 24.50p 24.50p 17884
30/11/2012 24.50p 24.88p 24.08p 24.50p 0
29/11/2012 24.50p 24.66p 24.08p 24.50p 0
28/11/2012 24.50p 24.50p 24.08p 24.50p 0
27/11/2012 24.50p 24.50p 24.08p 24.50p 0
26/11/2012 24.50p 24.50p 24.08p 24.50p 0
23/11/2012 24.50p 24.50p 24.08p 24.50p 122
22/11/2012 24.50p 25.04p 24.24p 24.50p 0
21/11/2012 24.50p 25.04p 24.50p 24.50p 0
20/11/2012 24.87p 25.04p 24.50p 24.50p 511
19/11/2012 25.75p 25.75p 24.50p 24.50p 4664
16/11/2012 25.75p 25.75p 24.98p 25.75p 43
15/11/2012 25.75p 25.75p 25.42p 25.75p 0
14/11/2012 25.52p 25.75p 25.42p 25.75p 0
13/11/2012 25.75p 25.75p 25.42p 25.75p 50000
12/11/2012 25.75p 25.75p 25.55p 25.75p 0
09/11/2012 25.75p 25.75p 25.55p 25.75p 420
08/11/2012 25.75p 26.08p 25.75p 25.75p 2969
07/11/2012 25.75p 26.20p 25.75p 25.75p 122147

*Close Price adjusted for both dividends and splits