RDL Realisation (RDL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/03/2017 1,072.00p 1,089.00p 1,071.00p 1,071.00p 4790
28/02/2017 1,070.00p 1,085.77p 1,067.75p 1,070.00p 6398
27/02/2017 1,079.50p 1,084.62p 1,062.00p 1,079.50p 4596
24/02/2017 1,084.00p 1,084.00p 1,063.86p 1,074.50p 2281
23/02/2017 1,081.25p 1,081.25p 1,067.50p 1,074.00p 1959
22/02/2017 1,083.50p 1,083.50p 1,075.00p 1,082.00p 14092
21/02/2017 1,089.00p 1,089.00p 1,074.50p 1,089.00p 2755
20/02/2017 1,085.00p 1,089.00p 1,077.00p 1,077.00p 4215
17/02/2017 1,084.00p 1,085.00p 1,059.25p 1,067.50p 2994
16/02/2017 1,085.00p 1,085.00p 1,060.50p 1,070.00p 1871
15/02/2017 1,060.00p 1,084.00p 1,060.00p 1,070.00p 1125
14/02/2017 1,060.00p 1,085.00p 1,055.25p 1,068.00p 1027
13/02/2017 1,084.00p 1,084.00p 1,068.00p 1,068.00p 2788
10/02/2017 1,084.00p 1,085.00p 1,068.00p 1,070.00p 6614
09/02/2017 1,084.00p 1,085.00p 1,077.50p 1,077.50p 1184
08/02/2017 1,085.00p 1,085.00p 1,081.25p 1,085.00p 952
07/02/2017 1,080.00p 1,089.78p 1,069.00p 1,076.50p 4744
06/02/2017 1,070.00p 1,082.00p 1,064.75p 1,082.00p 59677
03/02/2017 1,078.00p 1,078.00p 1,060.00p 1,078.00p 50204
02/02/2017 1,061.00p 1,077.00p 1,049.25p 1,069.50p 658
01/02/2017 1,067.00p 1,078.00p 1,030.00p 1,069.50p 5282
31/01/2017 1,065.00p 1,074.12p 1,053.00p 1,053.00p 5275
30/01/2017 1,068.00p 1,069.50p 1,060.00p 1,060.00p 5481
27/01/2017 1,072.00p 1,074.25p 1,062.00p 1,069.50p 3395
26/01/2017 1,079.00p 1,079.00p 1,060.00p 1,068.00p 2601
25/01/2017 1,066.00p 1,075.00p 1,050.00p 1,066.00p 5593
24/01/2017 1,040.00p 1,060.00p 1,040.00p 1,060.00p 345
23/01/2017 1,055.00p 1,073.00p 1,050.00p 1,062.00p 2632
20/01/2017 1,041.00p 1,072.00p 1,041.00p 1,072.00p 4989
19/01/2017 1,079.00p 1,079.00p 1,035.00p 1,035.00p 13789
18/01/2017 1,060.00p 1,065.00p 1,045.00p 1,056.00p 96803
17/01/2017 1,065.00p 1,065.00p 1,063.50p 1,065.00p 1141
16/01/2017 1,059.00p 1,069.49p 1,059.00p 1,059.00p 5189
13/01/2017 1,061.00p 1,069.50p 1,055.00p 1,067.00p 4420
12/01/2017 1,080.00p 1,080.00p 1,058.00p 1,061.50p 3014
11/01/2017 1,059.00p 1,074.00p 1,057.00p 1,060.00p 4138
10/01/2017 1,060.00p 1,071.25p 1,058.00p 1,058.00p 3930
09/01/2017 1,060.00p 1,095.00p 1,059.00p 1,059.00p 8701
06/01/2017 1,075.00p 1,075.00p 1,049.00p 1,059.00p 9249
05/01/2017 1,071.00p 1,085.50p 1,071.00p 1,075.00p 11510
04/01/2017 1,070.00p 1,108.64p 1,055.00p 1,058.00p 9134
03/01/2017 1,086.00p 1,094.76p 1,059.15p 1,080.00p 19261
30/12/2016 1,056.00p 1,097.58p 1,055.00p 1,055.00p 2696
29/12/2016 1,057.00p 1,088.68p 1,056.00p 1,056.00p 2451
28/12/2016 1,053.00p 1,073.00p 1,053.00p 1,053.00p 13701
23/12/2016 1,075.00p 1,084.00p 1,053.00p 1,053.00p 7745
22/12/2016 1,158.00p 1,160.00p 1,053.00p 1,085.00p 69324
21/12/2016 1,156.00p 1,160.00p 1,155.00p 1,160.00p 531
20/12/2016 1,156.00p 1,171.60p 1,155.00p 1,155.00p 1890
19/12/2016 1,159.00p 1,179.00p 1,155.00p 1,155.00p 834
16/12/2016 1,164.00p 1,176.60p 1,164.00p 1,164.00p 1034
15/12/2016 1,155.00p 1,179.00p 1,155.00p 1,155.00p 4118
14/12/2016 1,151.00p 1,178.00p 1,150.07p 1,163.00p 4370
13/12/2016 1,151.00p 1,176.20p 1,150.00p 1,159.00p 579
12/12/2016 1,155.00p 1,175.50p 1,145.00p 1,155.00p 20064
09/12/2016 1,131.00p 1,175.10p 1,131.00p 1,136.50p 2337
08/12/2016 1,179.00p 1,180.00p 1,155.00p 1,155.00p 1483
07/12/2016 1,131.00p 1,158.50p 1,130.00p 1,130.00p 2021
06/12/2016 1,160.00p 1,180.00p 1,131.00p 1,159.00p 5303
05/12/2016 1,131.00p 1,155.00p 1,131.00p 1,139.00p 5084
02/12/2016 1,131.00p 1,156.20p 1,131.00p 1,131.00p 3187
01/12/2016 1,170.00p 1,170.00p 1,131.00p 1,131.00p 1078
30/11/2016 1,131.00p 1,159.60p 1,131.00p 1,131.00p 1084
29/11/2016 1,169.00p 1,169.00p 1,136.00p 1,150.00p 3025
28/11/2016 1,149.00p 1,151.00p 1,131.00p 1,135.00p 12083
25/11/2016 1,151.00p 1,159.20p 1,143.00p 1,143.00p 3849
24/11/2016 1,145.00p 1,155.21p 1,145.00p 1,150.00p 8341
23/11/2016 1,151.00p 1,158.00p 1,148.00p 1,148.00p 7617
22/11/2016 1,135.00p 1,163.00p 1,135.00p 1,155.00p 6634
21/11/2016 1,162.00p 1,164.00p 1,155.00p 1,155.00p 4174
18/11/2016 1,150.00p 1,160.00p 1,140.00p 1,144.00p 2006
17/11/2016 1,149.00p 1,150.00p 1,135.00p 1,142.00p 513
16/11/2016 1,175.00p 1,190.00p 1,150.00p 1,150.00p 3891
15/11/2016 1,161.00p 1,190.00p 1,160.00p 1,160.00p 700
14/11/2016 1,170.00p 1,190.00p 1,143.00p 1,189.00p 5510
11/11/2016 1,141.00p 1,149.66p 1,135.00p 1,145.00p 1938
10/11/2016 1,129.00p 1,170.00p 1,112.50p 1,170.00p 11703
09/11/2016 1,126.00p 1,130.00p 1,080.00p 1,095.00p 13314
08/11/2016 1,156.00p 1,156.60p 1,124.00p 1,124.00p 27746
07/11/2016 1,157.00p 1,190.00p 1,156.00p 1,161.00p 8141
04/11/2016 1,163.00p 1,184.00p 1,163.00p 1,171.00p 2700
03/11/2016 1,157.00p 1,204.21p 1,157.00p 1,170.00p 5411
02/11/2016 1,200.00p 1,206.00p 1,181.00p 1,206.00p 3594
01/11/2016 1,191.00p 1,198.00p 1,181.00p 1,184.00p 3804
31/10/2016 1,185.00p 1,185.00p 1,156.00p 1,172.00p 698
28/10/2016 1,178.00p 1,194.00p 1,151.00p 1,185.00p 782
27/10/2016 1,151.00p 1,190.00p 1,151.00p 1,161.50p 1541
26/10/2016 1,180.00p 1,195.00p 1,151.00p 1,170.00p 5306
25/10/2016 1,166.00p 1,181.09p 1,151.00p 1,160.00p 10189
24/10/2016 1,161.00p 1,179.81p 1,160.00p 1,160.00p 762
21/10/2016 1,141.00p 1,170.00p 1,141.00p 1,163.00p 7804
20/10/2016 1,139.00p 1,164.00p 1,122.00p 1,164.00p 6576
19/10/2016 1,140.00p 1,159.00p 1,140.00p 1,146.00p 13173
18/10/2016 1,121.00p 1,150.00p 1,121.00p 1,150.00p 3692
17/10/2016 1,140.00p 1,141.00p 1,140.00p 1,140.00p 1993
14/10/2016 1,159.00p 1,159.00p 1,141.00p 1,150.00p 1904
13/10/2016 1,140.00p 1,159.42p 1,140.00p 1,140.00p 1808
12/10/2016 1,159.00p 1,159.00p 1,140.00p 1,140.00p 3556
11/10/2016 1,134.00p 1,159.00p 1,134.00p 1,144.00p 3561
10/10/2016 1,141.00p 1,160.00p 1,140.00p 1,141.00p 4898
07/10/2016 1,140.00p 1,174.00p 1,140.00p 1,140.00p 72116
06/10/2016 1,125.00p 1,140.11p 1,106.00p 1,135.00p 10604
05/10/2016 1,140.00p 1,140.00p 1,123.00p 1,133.00p 8944
04/10/2016 1,130.00p 1,146.00p 1,097.00p 1,097.00p 21083
03/10/2016 1,130.00p 1,140.00p 1,101.65p 1,110.00p 9437
30/09/2016 1,110.00p 1,114.00p 1,092.15p 1,106.00p 2142
29/09/2016 1,113.00p 1,113.00p 1,095.00p 1,095.00p 1058
28/09/2016 1,080.00p 1,122.00p 1,080.00p 1,100.00p 9156
27/09/2016 1,090.00p 1,114.00p 1,090.00p 1,091.00p 7132
26/09/2016 1,111.00p 1,124.66p 1,095.00p 1,100.00p 10205
23/09/2016 1,098.00p 1,110.00p 1,090.00p 1,110.00p 6946
22/09/2016 1,086.00p 1,097.00p 1,086.00p 1,095.00p 201284
21/09/2016 1,095.00p 1,101.36p 1,092.54p 1,095.00p 8168
20/09/2016 1,065.00p 1,097.00p 1,065.00p 1,090.00p 42807
19/09/2016 1,091.00p 1,098.56p 1,090.00p 1,090.00p 18396
16/09/2016 1,076.00p 1,108.00p 1,076.00p 1,108.00p 10847
15/09/2016 1,100.00p 1,105.00p 1,092.00p 1,100.00p 5098
14/09/2016 1,066.00p 1,088.20p 1,065.00p 1,065.00p 4941
13/09/2016 1,094.12p 1,094.12p 1,082.00p 1,082.00p 450
12/09/2016 1,065.00p 1,094.00p 1,065.00p 1,065.00p 4427
09/09/2016 1,065.00p 1,065.00p 1,065.00p 1,065.00p 190
08/09/2016 1,105.00p 1,105.00p 1,105.00p 1,105.00p 75
07/09/2016 1,065.00p 1,095.25p 1,065.00p 1,066.00p 5373
06/09/2016 1,067.00p 1,103.00p 1,067.00p 1,069.00p 3233
05/09/2016 1,065.00p 1,094.50p 1,065.00p 1,066.00p 844
02/09/2016 1,091.00p 1,115.00p 1,060.00p 1,060.00p 22711
01/09/2016 1,060.00p 1,080.00p 1,060.00p 1,060.00p 7206
31/08/2016 1,073.05p 1,073.60p 1,064.50p 1,068.00p 6723
30/08/2016 1,071.25p 1,078.00p 1,065.60p 1,070.50p 2540
26/08/2016 1,059.00p 1,100.00p 1,059.00p 1,060.00p 4777
25/08/2016 1,065.00p 1,075.00p 1,065.00p 1,067.00p 11311
24/08/2016 1,068.80p 1,095.71p 1,063.50p 1,063.50p 44951
23/08/2016 1,050.00p 1,095.10p 1,050.00p 1,050.00p 778
22/08/2016 1,099.00p 1,099.00p 1,068.25p 1,099.00p 2072
19/08/2016 1,080.00p 1,080.00p 1,065.75p 1,075.00p 2215
18/08/2016 1,090.00p 1,090.00p 1,050.75p 1,090.00p 3921
17/08/2016 1,119.56p 1,119.56p 1,092.92p 1,098.00p 3484
16/08/2016 1,120.00p 1,120.00p 1,095.04p 1,108.00p 2588
15/08/2016 1,090.00p 1,110.00p 1,090.00p 1,090.00p 5545
12/08/2016 1,110.00p 1,110.00p 1,084.42p 1,110.00p 7644
11/08/2016 1,085.00p 1,100.00p 1,078.00p 1,078.00p 11589
10/08/2016 1,059.00p 1,080.00p 1,045.75p 1,066.50p 17515
09/08/2016 1,046.00p 1,055.00p 1,040.00p 1,040.00p 4647
08/08/2016 1,050.00p 1,050.00p 1,048.60p 1,050.00p 280
05/08/2016 1,045.32p 1,055.00p 1,045.32p 1,055.00p 7069
04/08/2016 1,055.00p 1,060.00p 1,040.50p 1,050.00p 196671
03/08/2016 1,050.00p 1,050.00p 1,040.00p 1,050.00p 1607
02/08/2016 1,050.00p 1,050.00p 1,026.22p 1,050.00p 7071
01/08/2016 1,050.00p 1,050.00p 1,026.22p 1,050.00p 2284
29/07/2016 1,023.00p 1,040.00p 1,021.36p 1,030.00p 6610
28/07/2016 1,040.00p 1,046.33p 1,007.00p 1,010.00p 5320
27/07/2016 1,025.00p 1,050.00p 1,004.00p 1,006.00p 5281
26/07/2016 1,049.00p 1,049.00p 1,018.76p 1,032.00p 9380
25/07/2016 1,011.00p 1,037.26p 1,010.00p 1,020.00p 5869
22/07/2016 1,010.00p 1,039.25p 1,000.00p 1,000.00p 10481
21/07/2016 1,010.00p 1,010.00p 1,010.00p 1,010.00p 726
20/07/2016 1,021.00p 1,047.10p 1,009.17p 1,030.00p 6724
19/07/2016 1,031.00p 1,048.10p 1,030.00p 1,030.00p 6478
18/07/2016 1,028.24p 1,032.50p 1,028.24p 1,032.50p 485
15/07/2016 1,002.00p 1,020.00p 999.50p 1,005.00p 24558
14/07/2016 1,038.00p 1,038.05p 1,020.89p 1,022.50p 4617
13/07/2016 1,037.00p 1,040.00p 1,012.00p 1,035.00p 2948
12/07/2016 1,025.00p 1,037.35p 1,020.38p 1,025.00p 6478
11/07/2016 993.50p 1,018.55p 993.50p 1,015.00p 5676
08/07/2016 1,000.00p 1,015.00p 987.75p 1,015.00p 8230
07/07/2016 993.92p 998.78p 980.00p 990.00p 4651
06/07/2016 975.50p 994.50p 975.00p 980.00p 3504
05/07/2016 990.00p 995.00p 986.63p 995.00p 2363
04/07/2016 984.62p 995.00p 982.54p 988.00p 6705
01/07/2016 953.50p 995.00p 953.50p 995.00p 3302
30/06/2016 985.00p 985.50p 970.00p 970.00p 8456
29/06/2016 974.50p 989.27p 974.50p 975.00p 8590
28/06/2016 980.50p 994.80p 980.00p 980.00p 48729
27/06/2016 965.00p 1,000.00p 954.50p 980.00p 54854
24/06/2016 917.00p 970.00p 917.00p 955.00p 9180
23/06/2016 964.50p 980.00p 964.50p 975.00p 1036
22/06/2016 960.00p 969.50p 940.00p 967.50p 7431
21/06/2016 939.00p 970.00p 939.00p 970.00p 2134
20/06/2016 960.50p 964.00p 941.00p 945.00p 11215
17/06/2016 959.00p 964.38p 952.53p 959.00p 3632
16/06/2016 950.50p 958.50p 950.00p 950.00p 6180
15/06/2016 964.50p 965.00p 945.00p 950.00p 67071
14/06/2016 943.50p 957.25p 941.36p 945.00p 1366
13/06/2016 964.50p 964.50p 945.00p 945.00p 958
10/06/2016 945.50p 970.00p 900.00p 956.00p 10105
09/06/2016 965.00p 965.00p 948.00p 948.00p 5011
08/06/2016 965.00p 965.00p 965.00p 965.00p 146298
07/06/2016 965.65p 981.90p 965.50p 965.50p 2173
06/06/2016 968.50p 980.00p 951.00p 960.00p 8888
03/06/2016 970.00p 979.50p 945.00p 979.50p 5846
02/06/2016 979.50p 979.50p 960.00p 979.50p 553
01/06/2016 980.00p 980.00p 965.00p 965.00p 5902
31/05/2016 976.00p 980.00p 955.84p 980.00p 5054
27/05/2016 960.00p 963.80p 952.75p 960.00p 27457
26/05/2016 931.00p 952.09p 931.00p 945.00p 105658
25/05/2016 945.50p 947.62p 930.00p 930.00p 30803
24/05/2016 928.38p 945.00p 928.38p 942.50p 5839
23/05/2016 947.33p 947.33p 932.87p 940.00p 1349
20/05/2016 925.50p 947.35p 925.50p 927.00p 1450
19/05/2016 926.97p 943.63p 926.97p 937.50p 3095

*Close Price adjusted for both dividends and splits