RDL Realisation (RDL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDL Realisation

Date Open High Low Close* Volume
30/04/2020 54.60p 54.60p 50.80p 52.70p 14583
29/04/2020 54.60p 55.35p 54.40p 55.10p 51220
28/04/2020 57.00p 57.00p 54.88p 55.20p 14400
27/04/2020 55.00p 57.90p 54.45p 57.90p 87881
24/04/2020 55.00p 57.70p 55.00p 57.70p 2785
23/04/2020 57.20p 58.30p 55.05p 58.30p 2984
22/04/2020 57.20p 57.26p 55.80p 56.70p 19556
21/04/2020 56.80p 62.51p 56.80p 58.00p 3407
20/04/2020 60.00p 62.00p 56.60p 57.00p 65957
17/04/2020 57.80p 58.20p 57.00p 57.50p 56885
16/04/2020 65.00p 65.50p 56.80p 57.30p 136586
15/04/2020 179.00p 179.00p 166.00p 168.75p 76341
14/04/2020 177.00p 179.00p 167.50p 171.00p 130067
09/04/2020 174.50p 179.00p 165.00p 170.00p 89063
08/04/2020 158.00p 176.00p 152.80p 165.00p 84012
07/04/2020 154.00p 168.00p 154.00p 164.00p 84153
06/04/2020 147.50p 151.25p 149.38p 151.25p 13903
03/04/2020 147.50p 153.50p 144.55p 151.25p 9606
02/04/2020 150.00p 153.00p 142.00p 151.50p 11413
01/04/2020 142.00p 149.96p 149.00p 149.00p 3395
31/03/2020 142.00p 152.00p 141.86p 146.50p 14174
30/03/2020 148.00p 150.75p 141.62p 150.75p 1085
27/03/2020 148.50p 150.25p 141.19p 150.25p 13419
26/03/2020 154.00p 154.00p 149.00p 151.25p 3500
25/03/2020 148.00p 151.25p 148.00p 151.25p 3750
24/03/2020 146.00p 148.75p 142.25p 148.75p 10004
23/03/2020 141.50p 146.00p 141.50p 146.00p 4523
20/03/2020 144.50p 154.50p 135.19p 148.25p 17735
19/03/2020 130.00p 140.00p 137.20p 140.00p 2500
18/03/2020 130.00p 141.50p 130.00p 140.50p 14706
17/03/2020 135.00p 140.00p 135.00p 140.00p 2330
16/03/2020 137.50p 146.90p 136.00p 136.00p 15583
13/03/2020 138.00p 143.00p 138.00p 143.00p 4250
12/03/2020 143.50p 143.87p 142.00p 142.00p 1326
11/03/2020 143.50p 147.44p 140.67p 142.00p 45825
10/03/2020 135.50p 139.50p 138.50p 139.50p 0
09/03/2020 135.50p 138.50p 135.06p 138.50p 680
06/03/2020 135.50p 141.25p 135.20p 141.25p 7261
05/03/2020 144.00p 144.00p 140.00p 142.25p 2306
04/03/2020 142.00p 142.00p 141.75p 141.75p 0
03/03/2020 142.00p 143.45p 137.70p 142.00p 3027
02/03/2020 142.00p 144.43p 137.37p 141.25p 9086
28/02/2020 142.00p 144.50p 142.00p 143.50p 2740
27/02/2020 142.00p 144.50p 136.85p 143.00p 14381
26/02/2020 144.50p 145.00p 144.50p 145.00p 6715
25/02/2020 137.50p 145.76p 141.00p 142.75p 28924
24/02/2020 137.50p 142.25p 137.36p 142.25p 801
21/02/2020 137.50p 144.99p 134.00p 140.75p 58473
20/02/2020 134.50p 143.77p 130.00p 130.00p 45304
19/02/2020 144.50p 140.25p 139.01p 140.25p 140
18/02/2020 144.50p 140.00p 138.91p 140.00p 1908
17/02/2020 144.50p 145.00p 140.00p 140.00p 4589
14/02/2020 142.00p 143.77p 140.00p 140.00p 514
13/02/2020 142.00p 142.00p 139.00p 142.00p 3328
12/02/2020 140.00p 144.99p 138.61p 143.00p 12079
11/02/2020 140.00p 145.00p 138.60p 140.00p 5738
10/02/2020 140.00p 141.82p 140.00p 140.00p 1351
07/02/2020 140.00p 142.75p 139.00p 142.75p 5409
06/02/2020 135.00p 141.25p 134.00p 141.25p 11842
05/02/2020 141.00p 143.75p 140.50p 140.50p 400
04/02/2020 141.00p 143.75p 141.00p 143.75p 2000
03/02/2020 140.00p 140.00p 138.00p 140.00p 12398
31/01/2020 144.00p 144.50p 141.50p 144.50p 4050
30/01/2020 138.00p 143.25p 141.00p 143.25p 18485
29/01/2020 138.00p 138.00p 137.50p 137.50p 5712
28/01/2020 140.00p 140.00p 138.00p 140.00p 12636
27/01/2020 138.50p 143.00p 138.00p 143.00p 5122
24/01/2020 139.00p 143.25p 139.00p 143.25p 10123
23/01/2020 140.00p 143.50p 138.77p 143.50p 2000
22/01/2020 140.00p 140.00p 139.00p 139.75p 10922
21/01/2020 140.50p 143.50p 138.00p 143.50p 16100
20/01/2020 140.50p 146.00p 138.00p 142.00p 19471
17/01/2020 140.50p 146.00p 139.00p 143.25p 22085
16/01/2020 145.50p 145.50p 139.83p 145.00p 36981
15/01/2020 178.00p 181.39p 175.16p 175.25p 174712
14/01/2020 178.50p 182.00p 176.73p 177.50p 284304
13/01/2020 166.00p 178.50p 164.39p 178.50p 89943
10/01/2020 164.00p 174.05p 160.39p 169.75p 63851
09/01/2020 162.00p 164.00p 162.00p 164.00p 46879
08/01/2020 162.50p 162.50p 159.39p 162.25p 2412
07/01/2020 163.50p 163.50p 159.00p 162.50p 9340
06/01/2020 164.50p 165.50p 160.50p 163.25p 10453
03/01/2020 165.00p 168.25p 167.25p 167.25p 0
02/01/2020 165.00p 169.50p 165.50p 168.25p 18356
31/12/2019 165.00p 169.50p 165.50p 167.00p 2216
30/12/2019 165.00p 169.50p 165.55p 167.25p 2401
27/12/2019 165.00p 169.50p 165.00p 167.50p 2703
24/12/2019 161.00p 164.50p 161.00p 164.50p 7239
23/12/2019 164.00p 165.35p 162.50p 165.00p 25825
20/12/2019 163.00p 165.00p 162.50p 165.00p 14458
19/12/2019 163.00p 166.25p 162.50p 166.25p 20721
18/12/2019 162.50p 166.25p 162.50p 166.25p 3880
17/12/2019 162.50p 168.00p 162.50p 168.00p 2980
16/12/2019 162.00p 162.00p 162.00p 162.00p 245
13/12/2019 164.00p 167.75p 162.57p 167.75p 2098
12/12/2019 165.00p 167.50p 162.00p 167.50p 1457
11/12/2019 173.00p 170.25p 165.09p 169.25p 5495
10/12/2019 173.00p 175.50p 165.00p 170.00p 19638
09/12/2019 175.50p 175.50p 173.00p 174.25p 5626
06/12/2019 177.50p 177.50p 175.00p 176.50p 16911
05/12/2019 180.00p 182.00p 177.00p 177.50p 17475
04/12/2019 196.00p 199.70p 194.00p 196.00p 21145
03/12/2019 201.00p 200.00p 196.50p 198.00p 7765
02/12/2019 201.00p 208.98p 196.00p 197.75p 23786
29/11/2019 204.00p 205.00p 202.24p 205.00p 17783
28/11/2019 200.00p 204.00p 200.00p 202.00p 17499
27/11/2019 203.00p 203.00p 200.00p 202.00p 3904
26/11/2019 201.00p 202.50p 200.00p 202.50p 5055
25/11/2019 201.00p 202.50p 198.00p 202.50p 24277
22/11/2019 199.00p 206.00p 199.00p 206.00p 1782
21/11/2019 200.00p 205.00p 199.00p 202.00p 23202
20/11/2019 204.00p 206.00p 201.00p 205.50p 8491
19/11/2019 206.00p 208.00p 204.00p 208.00p 2688
18/11/2019 206.00p 207.50p 207.50p 207.50p 0
15/11/2019 206.00p 208.19p 204.06p 207.50p 1861
14/11/2019 206.00p 208.00p 208.00p 208.00p 0
13/11/2019 206.00p 208.00p 205.50p 208.00p 0
12/11/2019 206.00p 208.00p 204.00p 205.50p 7541
11/11/2019 206.05p 208.50p 206.05p 208.50p 692
08/11/2019 210.00p 208.50p 207.50p 207.50p 0
07/11/2019 210.00p 211.00p 206.05p 208.50p 1724
06/11/2019 206.00p 208.50p 206.00p 208.50p 1039
05/11/2019 211.00p 211.00p 206.00p 209.00p 6349
04/11/2019 207.00p 209.49p 205.05p 208.00p 3328
01/11/2019 207.00p 209.56p 205.00p 208.50p 6815
31/10/2019 205.00p 209.00p 205.00p 209.00p 17000
30/10/2019 205.00p 207.50p 205.00p 205.00p 19375
29/10/2019 207.00p 207.50p 204.07p 207.50p 2499
28/10/2019 206.00p 206.00p 206.00p 206.00p 1477
25/10/2019 209.00p 209.00p 204.07p 208.50p 3137
24/10/2019 206.00p 209.00p 204.00p 208.50p 13235
23/10/2019 213.00p 213.00p 208.96p 211.50p 5716
22/10/2019 210.00p 212.00p 210.00p 212.00p 15154
21/10/2019 214.00p 215.00p 210.80p 213.00p 6707
18/10/2019 214.00p 214.00p 210.00p 210.00p 3240
17/10/2019 215.00p 218.00p 212.00p 214.00p 22922
16/10/2019 215.00p 219.00p 212.00p 214.00p 34247
15/10/2019 216.00p 221.00p 215.00p 215.00p 39309
14/10/2019 216.00p 223.65p 216.00p 221.00p 6051
11/10/2019 222.00p 224.46p 217.44p 223.50p 4005
10/10/2019 223.00p 223.00p 214.51p 222.00p 9104
09/10/2019 243.99p 250.95p 243.99p 248.50p 4661
08/10/2019 249.93p 249.93p 243.33p 246.00p 4472
07/10/2019 241.00p 248.00p 237.00p 243.00p 23290
04/10/2019 240.00p 242.00p 240.00p 242.00p 3925
03/10/2019 241.92p 241.92p 236.55p 238.50p 6296
02/10/2019 238.00p 239.98p 236.00p 236.00p 7026
01/10/2019 242.00p 242.00p 241.00p 241.00p 72
30/09/2019 242.00p 242.00p 238.00p 238.00p 17866
27/09/2019 242.00p 241.50p 240.00p 241.50p 0
26/09/2019 242.00p 242.00p 239.11p 240.00p 4363
25/09/2019 239.11p 240.00p 239.11p 240.00p 326
24/09/2019 240.00p 242.00p 240.00p 241.00p 15421
23/09/2019 241.00p 246.93p 240.00p 244.50p 4510
20/09/2019 246.00p 247.00p 240.00p 240.00p 590611
19/09/2019 248.00p 248.00p 246.50p 246.50p 1365
18/09/2019 251.00p 252.00p 246.00p 248.00p 30434
17/09/2019 256.00p 256.00p 253.00p 253.00p 7229
16/09/2019 256.00p 258.00p 251.00p 256.00p 9662
13/09/2019 256.00p 258.00p 256.00p 258.00p 102984
12/09/2019 262.00p 265.00p 257.00p 257.00p 24655
11/09/2019 266.00p 266.00p 257.00p 260.00p 5880
10/09/2019 269.00p 269.00p 258.00p 267.00p 1335
09/09/2019 265.00p 268.00p 264.00p 264.00p 0
06/09/2019 265.00p 270.00p 257.64p 268.00p 7263
05/09/2019 258.00p 269.00p 258.00p 260.00p 5683
04/09/2019 259.00p 262.50p 259.00p 260.00p 2417
03/09/2019 269.40p 269.40p 259.50p 265.00p 15800
02/09/2019 270.00p 270.00p 258.55p 262.50p 13690
30/08/2019 259.00p 269.40p 259.00p 261.00p 10716
29/08/2019 259.00p 259.00p 257.00p 257.50p 118869
28/08/2019 255.04p 259.56p 255.04p 259.00p 1730
27/08/2019 259.00p 260.00p 255.05p 259.00p 13112
23/08/2019 258.00p 265.00p 257.00p 265.00p 2666
22/08/2019 262.00p 265.50p 260.12p 265.50p 4900
21/08/2019 270.00p 270.00p 259.48p 265.00p 11288
20/08/2019 270.00p 270.00p 262.00p 266.00p 2453
19/08/2019 276.00p 278.70p 257.00p 263.50p 41545
16/08/2019 296.00p 296.00p 277.00p 280.00p 30230
15/08/2019 290.00p 333.00p 275.45p 290.50p 137606
14/08/2019 542.00p 556.00p 538.13p 544.00p 411446
13/08/2019 544.00p 555.76p 532.26p 538.00p 20095
12/08/2019 520.00p 555.84p 520.00p 548.00p 13502
09/08/2019 495.00p 532.00p 493.91p 527.00p 16873
08/08/2019 485.00p 486.00p 483.00p 485.00p 2740
07/08/2019 479.00p 483.00p 479.00p 482.00p 7027
06/08/2019 479.00p 479.00p 470.00p 474.00p 1103
05/08/2019 470.00p 474.50p 456.00p 474.50p 2247
02/08/2019 470.00p 474.50p 470.00p 474.50p 2600
01/08/2019 475.00p 479.00p 470.00p 474.50p 6166
31/07/2019 475.00p 475.50p 463.50p 475.50p 2802
30/07/2019 462.50p 468.40p 461.50p 467.50p 7246
29/07/2019 462.50p 473.50p 462.50p 473.50p 1983
26/07/2019 469.79p 471.50p 452.22p 471.50p 773
25/07/2019 465.00p 474.00p 465.00p 474.00p 605
24/07/2019 451.00p 475.00p 451.00p 473.50p 5110
23/07/2019 479.00p 479.00p 472.00p 472.00p 58
22/07/2019 470.00p 471.50p 462.50p 471.50p 0
19/07/2019 470.00p 471.00p 462.50p 462.50p 0
18/07/2019 470.00p 474.00p 461.10p 471.00p 5972

*Close Price adjusted for both dividends and splits