RDL Realisation (RDL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/12/2017 710.00p 710.00p 700.50p 705.00p 7422
12/12/2017 708.50p 713.00p 708.00p 712.00p 7049
11/12/2017 708.00p 726.00p 708.00p 716.00p 820
08/12/2017 723.00p 729.50p 706.79p 707.50p 4616
07/12/2017 719.00p 728.50p 719.00p 728.50p 313
06/12/2017 725.00p 725.00p 719.25p 719.25p 275
05/12/2017 706.00p 726.00p 705.00p 716.50p 18884
04/12/2017 729.50p 729.50p 705.50p 708.00p 10690
01/12/2017 740.00p 740.00p 705.50p 714.75p 3348
30/11/2017 706.50p 729.50p 706.50p 724.50p 343
29/11/2017 711.50p 729.50p 711.50p 717.25p 1351
28/11/2017 719.00p 719.00p 707.58p 719.00p 17435
27/11/2017 740.00p 740.00p 706.00p 718.50p 4486
24/11/2017 729.50p 729.50p 710.00p 715.50p 1051
23/11/2017 736.50p 748.00p 700.00p 711.00p 10281
22/11/2017 768.50p 768.50p 745.22p 768.50p 1484
21/11/2017 758.50p 768.50p 740.00p 740.00p 1753
20/11/2017 751.50p 764.00p 726.00p 740.00p 4559
17/11/2017 745.50p 760.00p 729.39p 738.50p 18851
16/11/2017 750.50p 760.00p 747.00p 752.75p 7853
15/11/2017 749.50p 764.00p 745.39p 757.00p 2089
14/11/2017 775.00p 775.00p 740.00p 763.25p 16748
13/11/2017 780.00p 786.00p 780.00p 785.25p 6561
10/11/2017 786.50p 786.50p 775.00p 775.00p 5329
09/11/2017 791.00p 791.50p 775.00p 775.00p 4432
08/11/2017 798.50p 798.50p 782.00p 782.00p 424
07/11/2017 798.50p 798.50p 775.50p 785.00p 4799
06/11/2017 796.50p 796.50p 778.00p 796.50p 7018
03/11/2017 780.50p 790.50p 777.50p 780.00p 15862
02/11/2017 798.50p 798.50p 770.00p 779.00p 12611
01/11/2017 771.50p 795.50p 771.45p 776.50p 7987
31/10/2017 795.00p 795.00p 770.00p 770.00p 6519
30/10/2017 769.00p 781.82p 768.50p 768.50p 5757
27/10/2017 775.50p 781.49p 771.54p 775.00p 15801
26/10/2017 776.50p 778.35p 770.00p 770.00p 22572
25/10/2017 790.50p 790.66p 768.50p 775.00p 10314
24/10/2017 799.50p 804.40p 790.66p 799.50p 1512
23/10/2017 808.50p 808.50p 790.49p 794.50p 3523
20/10/2017 790.50p 791.00p 790.50p 790.50p 482
19/10/2017 804.50p 804.50p 792.00p 804.50p 2203
18/10/2017 793.00p 797.59p 790.69p 796.25p 6413
17/10/2017 793.00p 796.95p 790.50p 794.00p 7231
16/10/2017 792.50p 801.62p 790.50p 798.00p 1266
13/10/2017 797.00p 797.00p 790.50p 793.00p 6727
12/10/2017 807.00p 807.00p 807.00p 807.00p 3223
11/10/2017 806.50p 800.50p 797.75p 800.50p 6945
10/10/2017 806.50p 797.75p 796.75p 797.75p 242
09/10/2017 806.50p 806.50p 796.75p 796.75p 14
06/10/2017 810.00p 810.00p 791.00p 801.00p 3084
05/10/2017 797.50p 809.50p 797.00p 802.00p 497
04/10/2017 809.50p 809.50p 795.00p 796.50p 5139
03/10/2017 794.50p 802.00p 794.00p 802.00p 167
02/10/2017 800.00p 800.00p 795.00p 797.00p 1571
29/09/2017 804.50p 804.00p 800.00p 804.00p 840
28/09/2017 804.50p 804.50p 800.00p 800.00p 2272
27/09/2017 802.50p 814.00p 800.50p 814.00p 45
26/09/2017 802.50p 824.00p 800.00p 800.00p 3579
25/09/2017 823.50p 810.75p 810.50p 810.75p 3055
22/09/2017 823.50p 829.50p 806.00p 810.50p 1789
21/09/2017 800.00p 825.50p 800.00p 801.00p 1026
20/09/2017 820.00p 825.00p 801.00p 824.50p 133
19/09/2017 825.00p 830.00p 825.00p 828.00p 751
18/09/2017 830.00p 830.00p 803.50p 829.50p 15551
15/09/2017 796.00p 816.50p 796.00p 816.50p 14880
14/09/2017 793.50p 793.50p 771.00p 771.00p 96
13/09/2017 790.00p 795.00p 784.00p 784.00p 1871
12/09/2017 796.00p 796.00p 770.50p 780.00p 1982
11/09/2017 786.00p 788.00p 771.00p 776.50p 13237
08/09/2017 785.00p 786.00p 785.00p 785.00p 383
07/09/2017 785.00p 790.00p 785.00p 785.00p 4010
06/09/2017 767.00p 782.50p 767.00p 782.50p 3040
05/09/2017 767.00p 789.00p 767.00p 772.00p 1377
04/09/2017 771.50p 779.25p 770.00p 779.25p 347
01/09/2017 765.50p 774.00p 765.00p 768.50p 1981
31/08/2017 780.00p 791.00p 766.00p 766.00p 1826
30/08/2017 787.50p 806.00p 780.00p 790.00p 2853
29/08/2017 782.00p 804.00p 782.00p 795.25p 97
25/08/2017 808.50p 809.00p 782.50p 795.00p 5004
24/08/2017 800.50p 800.00p 798.75p 798.75p 8255
23/08/2017 800.50p 800.50p 800.00p 800.00p 455
22/08/2017 816.00p 814.00p 810.50p 814.00p 13844
21/08/2017 816.00p 819.50p 800.00p 810.50p 2835
18/08/2017 810.00p 813.50p 810.00p 813.00p 1888
17/08/2017 825.00p 825.00p 809.50p 814.50p 1553
16/08/2017 823.50p 823.50p 802.50p 802.50p 2399
15/08/2017 801.00p 823.50p 801.00p 805.00p 47
14/08/2017 824.50p 811.25p 810.00p 811.25p 7613
11/08/2017 824.50p 824.50p 810.00p 810.00p 1002
10/08/2017 808.00p 809.00p 804.00p 809.00p 397
09/08/2017 800.50p 810.00p 800.00p 810.00p 411
08/08/2017 811.50p 810.25p 800.00p 810.25p 12719
07/08/2017 811.50p 811.50p 800.00p 800.00p 6997
04/08/2017 825.50p 825.50p 815.00p 815.00p 6001
03/08/2017 815.50p 825.00p 815.50p 817.25p 578
02/08/2017 824.00p 824.50p 810.50p 817.75p 3768
01/08/2017 817.50p 823.50p 815.00p 817.50p 2295
31/07/2017 805.00p 813.50p 803.50p 813.50p 6509
28/07/2017 805.00p 805.00p 801.50p 803.50p 1420
27/07/2017 816.00p 825.50p 801.00p 801.00p 3716
26/07/2017 808.00p 813.75p 808.00p 813.75p 5394
25/07/2017 815.00p 815.00p 807.00p 807.00p 1363
24/07/2017 816.50p 820.00p 800.00p 820.00p 24639
21/07/2017 806.00p 809.00p 802.50p 808.50p 2245
20/07/2017 810.00p 813.00p 802.00p 807.50p 3754
19/07/2017 813.50p 813.50p 807.00p 810.00p 2108
18/07/2017 806.00p 808.00p 802.00p 808.00p 2346
17/07/2017 814.00p 814.00p 808.00p 810.75p 1038
14/07/2017 814.00p 814.00p 806.00p 809.00p 524
13/07/2017 825.00p 825.00p 806.00p 814.00p 1945
12/07/2017 815.50p 815.50p 814.00p 814.00p 40
11/07/2017 825.00p 825.00p 807.00p 807.00p 2
10/07/2017 849.50p 849.50p 806.50p 814.50p 1716
07/07/2017 806.50p 809.50p 806.50p 809.50p 171
06/07/2017 819.00p 819.50p 814.50p 814.50p 1383
05/07/2017 815.00p 815.00p 815.00p 815.00p 19
04/07/2017 825.00p 825.00p 810.00p 813.75p 2312
03/07/2017 821.00p 824.50p 820.00p 824.50p 19413
30/06/2017 820.00p 820.00p 818.25p 818.25p 1559
29/06/2017 835.00p 835.00p 819.00p 819.00p 2802
28/06/2017 845.00p 885.50p 842.00p 842.00p 119724
27/06/2017 870.00p 870.00p 849.00p 852.50p 3483
26/06/2017 870.00p 870.00p 859.50p 860.00p 267
23/06/2017 855.00p 855.00p 855.00p 855.00p 1588
22/06/2017 864.00p 864.00p 855.00p 855.00p 87
21/06/2017 853.00p 859.50p 853.00p 857.25p 2348
20/06/2017 870.00p 870.00p 853.00p 856.25p 794
19/06/2017 867.50p 867.50p 860.00p 866.75p 49
16/06/2017 875.50p 878.00p 844.50p 844.50p 23648
15/06/2017 883.50p 887.95p 870.00p 876.25p 4414
14/06/2017 870.00p 880.00p 870.00p 870.00p 6047
13/06/2017 870.00p 874.00p 865.00p 869.00p 29532
12/06/2017 870.00p 872.38p 853.00p 862.25p 6683
09/06/2017 860.00p 870.00p 849.63p 864.75p 3742
08/06/2017 870.00p 891.01p 856.50p 864.25p 5576
07/06/2017 865.00p 875.00p 864.50p 875.00p 6792
06/06/2017 867.50p 869.81p 851.75p 857.50p 7908
05/06/2017 858.00p 880.00p 852.19p 866.00p 14439
02/06/2017 863.00p 863.00p 850.89p 854.00p 14490
01/06/2017 856.00p 860.00p 847.69p 855.00p 9519
31/05/2017 860.00p 860.00p 853.01p 857.75p 6359
30/05/2017 865.00p 865.00p 853.60p 854.00p 3475
26/05/2017 861.50p 862.50p 860.50p 862.50p 1829
25/05/2017 862.00p 873.73p 860.00p 864.75p 5387
24/05/2017 849.00p 869.76p 837.00p 865.00p 12897
23/05/2017 846.62p 863.77p 842.00p 850.75p 3599
22/05/2017 860.00p 868.13p 850.00p 857.50p 11713
19/05/2017 845.00p 855.00p 842.88p 843.50p 17015
18/05/2017 885.00p 888.59p 847.25p 847.25p 36168
17/05/2017 900.00p 910.24p 880.00p 888.00p 10073
16/05/2017 930.00p 950.00p 891.00p 891.00p 14341
15/05/2017 885.00p 930.00p 885.00p 920.00p 22218
12/05/2017 854.50p 912.78p 843.03p 895.00p 29472
11/05/2017 830.00p 850.00p 830.00p 847.50p 9304
10/05/2017 825.00p 830.00p 819.94p 830.00p 5457
09/05/2017 830.00p 830.97p 811.58p 823.25p 15756
08/05/2017 820.50p 830.81p 820.50p 825.00p 8514
05/05/2017 865.00p 876.00p 820.00p 822.00p 54080
04/05/2017 889.00p 904.87p 864.00p 864.00p 21926
03/05/2017 922.00p 922.00p 905.00p 913.50p 6904
02/05/2017 910.00p 935.00p 905.00p 935.00p 26328
28/04/2017 925.00p 940.87p 901.50p 907.25p 26414
27/04/2017 911.00p 935.00p 910.50p 915.00p 7569
26/04/2017 910.00p 940.00p 895.50p 915.25p 13728
25/04/2017 935.00p 954.00p 888.00p 932.50p 45501
24/04/2017 935.39p 955.02p 935.00p 942.50p 16630
21/04/2017 950.00p 978.00p 935.00p 950.00p 34825
20/04/2017 995.00p 1,024.37p 980.00p 1,000.00p 9343
19/04/2017 1,000.00p 1,019.50p 1,000.00p 1,013.00p 4895
18/04/2017 1,000.00p 1,020.00p 990.00p 1,006.00p 12141
13/04/2017 990.00p 1,007.50p 980.00p 1,007.50p 17575
12/04/2017 1,030.00p 1,050.00p 980.00p 992.00p 121813
11/04/2017 1,080.00p 1,104.00p 1,067.50p 1,067.50p 21069
10/04/2017 1,075.00p 1,094.25p 1,060.00p 1,060.00p 6883
07/04/2017 1,078.00p 1,078.00p 1,058.25p 1,059.00p 2785
06/04/2017 1,035.00p 1,079.00p 1,035.00p 1,077.00p 36020
05/04/2017 1,077.30p 1,077.30p 1,046.75p 1,059.00p 4018
04/04/2017 1,082.00p 1,082.00p 1,035.00p 1,059.00p 4929
03/04/2017 1,050.00p 1,083.00p 1,035.00p 1,082.00p 6505
31/03/2017 1,052.00p 1,105.00p 1,052.00p 1,105.00p 8867
30/03/2017 1,080.00p 1,080.00p 1,051.00p 1,080.00p 14373
29/03/2017 1,070.00p 1,082.00p 1,050.00p 1,050.00p 8294
28/03/2017 1,083.00p 1,083.00p 1,043.68p 1,066.00p 4755
27/03/2017 1,040.70p 1,071.25p 1,040.70p 1,058.50p 2281
24/03/2017 1,065.00p 1,065.00p 1,049.70p 1,064.50p 3475
23/03/2017 1,059.00p 1,082.00p 1,045.20p 1,065.00p 5860
22/03/2017 1,080.00p 1,080.00p 1,069.95p 1,080.00p 3132
21/03/2017 1,080.00p 1,088.00p 1,056.00p 1,060.00p 12452
20/03/2017 1,067.00p 1,086.50p 1,056.00p 1,086.50p 5585
17/03/2017 1,044.00p 1,089.60p 1,044.00p 1,089.00p 3866
16/03/2017 1,050.00p 1,091.41p 1,050.00p 1,064.50p 2493
15/03/2017 1,056.00p 1,076.05p 1,055.00p 1,067.00p 471
14/03/2017 1,051.00p 1,052.00p 1,048.95p 1,052.00p 665
13/03/2017 1,074.25p 1,084.00p 1,069.50p 1,069.50p 2580
10/03/2017 1,060.00p 1,063.00p 1,047.00p 1,063.00p 6317
09/03/2017 1,069.00p 1,069.00p 1,049.00p 1,059.50p 7687
08/03/2017 1,089.00p 1,089.00p 1,075.70p 1,089.00p 9742
07/03/2017 1,086.81p 1,086.81p 1,074.00p 1,077.50p 2716
06/03/2017 1,074.75p 1,086.81p 1,074.75p 1,077.50p 6210
03/03/2017 1,084.00p 1,089.00p 1,074.75p 1,082.50p 5637
02/03/2017 1,072.00p 1,084.50p 1,071.00p 1,084.50p 0

*Close Price adjusted for both dividends and splits