Ramsdens Holdings (RFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ramsdens Holdings

Date Open High Low Close* Volume
05/10/2021 174.00p 175.50p 169.97p 172.50p 38843
04/10/2021 177.00p 180.00p 170.00p 174.00p 21696
01/10/2021 177.00p 180.00p 173.49p 177.00p 167193
30/09/2021 177.00p 179.88p 175.00p 177.00p 12445
29/09/2021 177.00p 179.75p 175.67p 177.00p 17970
28/09/2021 177.00p 179.00p 175.00p 177.00p 65190
27/09/2021 177.00p 179.50p 174.00p 177.00p 19957
24/09/2021 172.50p 179.50p 172.50p 177.00p 62930
23/09/2021 170.50p 177.61p 168.20p 172.50p 28146
22/09/2021 169.50p 172.50p 167.53p 170.50p 3118
21/09/2021 170.50p 174.55p 167.50p 170.00p 53549
20/09/2021 170.50p 172.49p 166.50p 170.50p 21835
17/09/2021 172.50p 175.00p 169.00p 173.00p 53501
16/09/2021 167.00p 175.00p 167.00p 172.50p 52047
15/09/2021 167.50p 170.00p 165.25p 167.00p 46019
14/09/2021 165.50p 170.00p 165.00p 170.00p 45339
13/09/2021 166.00p 166.00p 165.48p 165.50p 13569
10/09/2021 167.50p 167.50p 165.25p 166.00p 20590
09/09/2021 163.00p 166.30p 163.00p 166.00p 46005
08/09/2021 163.50p 164.88p 162.25p 164.00p 20799
07/09/2021 165.00p 166.50p 163.10p 163.50p 42241
06/09/2021 171.00p 171.00p 164.25p 165.00p 112186
03/09/2021 177.50p 177.50p 170.04p 171.00p 68021
02/09/2021 178.50p 180.00p 175.00p 177.50p 8769
01/09/2021 181.00p 181.00p 178.10p 178.50p 42629
31/08/2021 182.50p 185.00p 179.63p 181.00p 76269
30/08/2021 183.00p 184.90p 182.50p 182.50p 50466
27/08/2021 183.00p 184.90p 182.50p 182.50p 50466
26/08/2021 179.00p 185.00p 179.00p 183.00p 42887
25/08/2021 179.00p 182.12p 177.41p 179.00p 26521
24/08/2021 179.00p 183.00p 176.81p 183.00p 12580
23/08/2021 179.00p 180.75p 175.00p 179.00p 34512
20/08/2021 179.00p 182.00p 176.60p 179.00p 46332
19/08/2021 182.50p 184.45p 179.00p 179.00p 148401
18/08/2021 182.50p 184.50p 182.50p 182.50p 27459
17/08/2021 182.50p 184.50p 182.10p 182.50p 16092
16/08/2021 182.50p 184.68p 181.52p 182.50p 32836
13/08/2021 182.50p 184.75p 181.52p 182.50p 42629
12/08/2021 180.00p 185.00p 180.00p 182.50p 112746
11/08/2021 174.00p 184.00p 174.00p 180.00p 32537
10/08/2021 174.00p 177.60p 174.00p 174.00p 1977
09/08/2021 175.00p 178.00p 174.00p 174.00p 14352
06/08/2021 173.50p 178.00p 173.50p 174.00p 12123
05/08/2021 172.50p 175.00p 170.00p 173.50p 17950
04/08/2021 172.50p 174.75p 171.67p 172.50p 29138
03/08/2021 172.50p 175.00p 171.20p 172.50p 7741
02/08/2021 170.00p 175.00p 169.50p 172.50p 47948
30/07/2021 172.50p 175.00p 167.00p 170.00p 34102
29/07/2021 172.50p 174.75p 171.67p 172.50p 20909
28/07/2021 171.50p 175.00p 170.51p 172.50p 66248
27/07/2021 163.50p 173.00p 163.25p 171.50p 55022
26/07/2021 161.50p 164.90p 161.50p 163.50p 18945
23/07/2021 161.50p 162.44p 160.60p 161.50p 23262
22/07/2021 162.50p 162.50p 160.00p 161.50p 26600
21/07/2021 162.50p 164.75p 160.00p 162.50p 41066
20/07/2021 162.50p 163.50p 160.00p 162.50p 26006
19/07/2021 167.50p 168.00p 160.00p 162.50p 134650
16/07/2021 167.50p 170.00p 166.00p 170.00p 79820
15/07/2021 178.50p 178.70p 166.67p 167.50p 75535
14/07/2021 179.00p 182.50p 176.05p 178.50p 91708
13/07/2021 179.00p 181.48p 177.01p 179.00p 58334
12/07/2021 179.00p 181.40p 176.00p 179.00p 74296
09/07/2021 181.00p 185.00p 175.00p 181.00p 98340
08/07/2021 181.00p 185.00p 180.00p 183.00p 81199
07/07/2021 176.50p 183.00p 175.00p 181.00p 36183
06/07/2021 175.50p 178.00p 175.00p 176.50p 44364
05/07/2021 175.00p 178.00p 172.00p 175.50p 31859
02/07/2021 175.00p 178.00p 172.00p 175.00p 24396
01/07/2021 172.50p 177.00p 170.75p 177.00p 67854
30/06/2021 176.00p 178.00p 170.00p 172.50p 131581
29/06/2021 171.50p 178.00p 171.11p 176.00p 85134
28/06/2021 168.50p 174.00p 168.35p 171.50p 57817
25/06/2021 167.50p 170.00p 165.13p 168.50p 99940
24/06/2021 167.50p 175.00p 165.00p 167.00p 77880
23/06/2021 162.50p 169.75p 162.50p 167.50p 116883
22/06/2021 153.50p 162.50p 152.00p 159.00p 62626
21/06/2021 152.50p 155.00p 150.27p 153.50p 102172
18/06/2021 151.50p 155.00p 150.00p 152.50p 249910
17/06/2021 151.00p 155.00p 150.00p 151.50p 63732
16/06/2021 150.00p 153.60p 147.00p 151.00p 117823
15/06/2021 157.50p 158.00p 145.05p 150.00p 370044
14/06/2021 160.50p 165.00p 155.00p 157.50p 89443
11/06/2021 160.50p 163.30p 158.50p 160.50p 16459
10/06/2021 160.50p 164.44p 158.50p 160.50p 61058
09/06/2021 160.50p 162.68p 157.81p 160.50p 65619
08/06/2021 160.50p 165.00p 157.51p 160.50p 49103
07/06/2021 160.50p 163.44p 158.16p 160.50p 33481
04/06/2021 160.50p 165.00p 156.00p 160.50p 43547
03/06/2021 159.00p 161.75p 157.70p 159.00p 25722
02/06/2021 159.00p 160.25p 157.10p 159.00p 16654
01/06/2021 159.00p 160.38p 156.00p 159.00p 25492
31/05/2021 162.50p 165.00p 155.74p 159.00p 71686
28/05/2021 162.50p 165.00p 155.74p 159.00p 71686
27/05/2021 163.00p 165.00p 158.00p 162.50p 24920
26/05/2021 163.00p 165.00p 160.00p 163.00p 15114
25/05/2021 163.00p 163.20p 159.92p 163.00p 55436
24/05/2021 163.00p 165.00p 160.00p 162.00p 51324
21/05/2021 163.00p 165.80p 162.75p 163.00p 66756
20/05/2021 163.00p 166.00p 162.75p 163.00p 30940
19/05/2021 164.00p 167.00p 160.00p 167.00p 51644
18/05/2021 164.00p 168.00p 163.00p 164.00p 26523
17/05/2021 162.50p 169.00p 162.00p 169.00p 152632
14/05/2021 158.50p 164.95p 158.00p 162.50p 63513
13/05/2021 162.50p 162.85p 158.31p 158.50p 42220
12/05/2021 160.50p 164.80p 157.00p 162.50p 150121
11/05/2021 166.00p 170.00p 156.00p 156.00p 212417
10/05/2021 166.00p 166.40p 162.00p 166.00p 117990
07/05/2021 166.00p 166.75p 161.60p 166.00p 200257
06/05/2021 166.00p 167.00p 162.50p 166.00p 79537
05/05/2021 166.00p 167.60p 162.00p 166.00p 80550
04/05/2021 166.00p 167.60p 162.00p 166.00p 39470
03/05/2021 166.00p 167.05p 162.72p 166.00p 39800
30/04/2021 166.00p 167.05p 162.72p 166.00p 9800
29/04/2021 166.00p 167.25p 162.72p 166.00p 19306
28/04/2021 167.50p 167.75p 162.50p 166.00p 97498
27/04/2021 166.50p 170.00p 164.01p 167.50p 103882
26/04/2021 166.50p 169.68p 164.01p 166.50p 28045
23/04/2021 166.00p 169.70p 163.00p 166.50p 100684
22/04/2021 164.00p 170.00p 162.00p 165.00p 92271
21/04/2021 164.00p 165.50p 163.61p 164.00p 38402
20/04/2021 165.00p 167.68p 162.00p 164.00p 50255
19/04/2021 165.00p 167.70p 163.50p 165.00p 38224
16/04/2021 166.50p 170.00p 161.84p 165.00p 90764
15/04/2021 165.00p 169.00p 163.00p 164.00p 82100
14/04/2021 165.00p 167.85p 162.00p 165.00p 51952
13/04/2021 165.00p 167.70p 162.00p 165.00p 41867
12/04/2021 164.00p 168.00p 163.00p 165.00p 63896
09/04/2021 171.50p 171.50p 160.00p 164.00p 142331
08/04/2021 162.50p 178.00p 162.50p 172.50p 168924
07/04/2021 164.00p 168.00p 162.50p 162.50p 51752
06/04/2021 162.50p 168.00p 160.00p 164.00p 46533
05/04/2021 162.50p 165.00p 160.00p 162.50p 46535
02/04/2021 162.50p 165.00p 160.00p 162.50p 46535
01/04/2021 162.50p 165.00p 160.00p 162.50p 46535
31/03/2021 162.00p 165.00p 160.00p 162.50p 45560
30/03/2021 160.00p 163.80p 158.70p 162.00p 93892
29/03/2021 160.00p 161.40p 158.00p 160.00p 51070
26/03/2021 157.50p 162.00p 155.00p 160.00p 65053
25/03/2021 157.50p 157.50p 155.00p 155.00p 50490
24/03/2021 157.50p 160.00p 154.30p 157.50p 42497
23/03/2021 157.50p 160.00p 155.00p 158.00p 97003
22/03/2021 167.50p 168.33p 155.05p 157.50p 178425
19/03/2021 167.50p 168.75p 166.66p 167.50p 46727
18/03/2021 168.50p 170.00p 165.00p 167.50p 45978
17/03/2021 168.50p 171.83p 166.75p 169.00p 48717
16/03/2021 168.50p 171.04p 168.20p 168.50p 70545
15/03/2021 168.50p 171.83p 167.10p 168.50p 57327
12/03/2021 168.50p 171.83p 165.00p 168.50p 64441
11/03/2021 168.50p 171.30p 166.80p 168.50p 45007
10/03/2021 168.50p 171.83p 166.45p 168.50p 48125
09/03/2021 169.50p 173.78p 165.00p 168.50p 37356
08/03/2021 168.50p 174.00p 165.00p 165.00p 89609
05/03/2021 166.50p 170.00p 165.00p 166.00p 52533
04/03/2021 170.50p 173.00p 165.00p 166.50p 106455
03/03/2021 167.50p 173.90p 165.50p 170.50p 91418
02/03/2021 160.50p 169.88p 160.50p 167.50p 130235
01/03/2021 158.00p 164.90p 156.00p 156.00p 134697
26/02/2021 159.50p 160.00p 156.00p 158.00p 133649
25/02/2021 154.00p 165.00p 152.00p 162.00p 116548
24/02/2021 149.00p 159.00p 148.02p 156.50p 463191
23/02/2021 147.00p 150.00p 145.00p 149.00p 287612
22/02/2021 147.50p 149.90p 145.75p 147.00p 60042
19/02/2021 148.50p 152.00p 145.00p 147.50p 73544
18/02/2021 148.50p 152.00p 146.55p 148.50p 49144
17/02/2021 149.00p 151.83p 145.00p 148.50p 100235
16/02/2021 150.00p 155.00p 145.50p 149.00p 67993
15/02/2021 150.00p 155.00p 148.53p 155.00p 131786
12/02/2021 150.00p 155.00p 150.00p 150.00p 76516
11/02/2021 150.00p 154.00p 147.00p 150.00p 91205
10/02/2021 150.00p 154.75p 147.00p 150.00p 68853
09/02/2021 148.50p 155.00p 145.51p 152.00p 135250
08/02/2021 148.50p 152.00p 147.00p 148.50p 248113
05/02/2021 137.50p 152.49p 137.50p 148.50p 593967
04/02/2021 136.50p 139.00p 135.13p 137.00p 168331
03/02/2021 137.50p 138.50p 134.00p 134.00p 65266
02/02/2021 138.00p 139.40p 136.55p 137.50p 45208
01/02/2021 133.50p 140.00p 132.00p 138.00p 186735
29/01/2021 133.50p 136.50p 132.00p 133.50p 49003
28/01/2021 137.00p 138.00p 130.35p 133.50p 66278
27/01/2021 137.00p 138.48p 135.10p 137.00p 52883
26/01/2021 139.50p 139.70p 135.00p 137.00p 97258
25/01/2021 140.50p 143.00p 136.14p 139.50p 123158
22/01/2021 140.50p 143.00p 138.00p 140.50p 65970
21/01/2021 135.00p 143.90p 134.26p 143.00p 75550
20/01/2021 137.00p 139.00p 130.00p 135.00p 81863
19/01/2021 137.00p 139.00p 135.00p 137.00p 29703
18/01/2021 137.50p 140.00p 135.00p 137.00p 72934
15/01/2021 137.50p 144.50p 135.23p 137.50p 35912
14/01/2021 139.00p 141.08p 135.00p 137.50p 41669
13/01/2021 140.50p 141.40p 137.25p 139.00p 35894
12/01/2021 139.50p 139.90p 136.00p 139.50p 29347
11/01/2021 141.00p 142.50p 136.00p 139.50p 118813
08/01/2021 139.00p 142.50p 137.00p 141.00p 52253
07/01/2021 140.00p 141.90p 137.00p 139.00p 78428
06/01/2021 136.00p 142.00p 133.75p 140.00p 183581
05/01/2021 134.00p 140.00p 131.00p 136.00p 107941
04/01/2021 139.50p 145.00p 131.00p 140.50p 133780
01/01/2021 133.50p 143.00p 131.40p 139.50p 87067
31/12/2020 133.50p 143.00p 131.40p 139.50p 87067
30/12/2020 133.50p 137.13p 130.00p 133.50p 42859

*Close Price adjusted for both dividends and splits