Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/05/2023 225.00p 230.00p 223.55p 225.00p 20294
12/05/2023 225.00p 229.00p 220.00p 225.00p 35643
11/05/2023 222.50p 227.60p 221.60p 225.00p 22747
10/05/2023 222.50p 225.00p 221.35p 222.50p 39208
09/05/2023 222.50p 223.75p 221.00p 222.50p 16307
05/05/2023 222.50p 224.00p 221.00p 222.50p 49163
04/05/2023 222.50p 225.00p 220.75p 222.50p 62965
03/05/2023 222.50p 223.00p 220.50p 222.50p 32543
02/05/2023 222.50p 225.00p 220.00p 222.50p 40506
28/04/2023 222.50p 225.00p 220.00p 222.50p 16844
27/04/2023 222.50p 225.00p 220.25p 222.50p 25372
26/04/2023 227.50p 227.50p 220.20p 223.00p 24903
25/04/2023 230.00p 230.00p 225.00p 227.50p 44640
24/04/2023 234.00p 234.00p 230.00p 230.00p 64616
21/04/2023 236.50p 238.00p 233.00p 234.00p 109153
20/04/2023 241.50p 243.00p 235.00p 236.50p 55406
19/04/2023 237.50p 245.00p 237.50p 241.50p 106546
18/04/2023 229.00p 240.00p 228.00p 237.50p 40681
17/04/2023 232.50p 235.00p 228.20p 232.00p 27755
14/04/2023 235.00p 237.36p 230.50p 232.50p 37318
13/04/2023 239.00p 240.89p 232.10p 233.50p 25435
12/04/2023 237.50p 244.00p 235.00p 239.00p 41004
11/04/2023 222.50p 240.00p 220.00p 237.50p 158017
06/04/2023 226.50p 230.00p 218.00p 222.50p 99969
05/04/2023 230.00p 230.00p 220.00p 229.00p 181995
04/04/2023 227.50p 234.00p 221.00p 230.00p 113036
03/04/2023 217.50p 220.00p 215.00p 217.50p 58201
31/03/2023 214.00p 220.00p 209.00p 217.50p 65868
30/03/2023 219.00p 222.00p 211.05p 214.00p 76585
29/03/2023 220.00p 223.00p 215.00p 218.00p 23836
28/03/2023 217.50p 225.00p 216.00p 218.00p 32873
27/03/2023 213.50p 220.00p 212.00p 217.50p 60435
24/03/2023 221.50p 222.00p 213.00p 213.50p 38035
23/03/2023 215.00p 222.00p 212.70p 221.50p 36741
22/03/2023 212.50p 216.29p 210.00p 215.00p 21074
21/03/2023 210.50p 215.00p 208.00p 212.50p 35425
20/03/2023 212.50p 215.43p 205.50p 210.50p 64451
17/03/2023 216.50p 217.00p 211.11p 214.00p 13415
16/03/2023 215.50p 218.00p 211.00p 215.50p 27910
15/03/2023 215.00p 220.00p 212.55p 213.00p 48771
14/03/2023 211.50p 218.00p 209.38p 215.00p 63942
13/03/2023 212.50p 216.50p 206.25p 211.50p 118536
10/03/2023 215.50p 215.50p 205.50p 211.50p 72295
09/03/2023 207.50p 216.50p 205.55p 215.50p 1022330
08/03/2023 207.50p 210.00p 201.11p 207.50p 117528
07/03/2023 210.50p 213.00p 205.00p 209.00p 108522
06/03/2023 212.50p 213.40p 208.00p 210.50p 60871
03/03/2023 211.50p 216.50p 208.10p 212.50p 121624
02/03/2023 214.00p 215.44p 205.12p 211.50p 196775
01/03/2023 216.50p 216.50p 213.00p 216.50p 33906
28/02/2023 212.50p 220.00p 211.60p 216.50p 76798
27/02/2023 216.50p 219.00p 210.00p 212.50p 104004
24/02/2023 226.00p 228.38p 215.00p 216.50p 209053
23/02/2023 228.50p 230.00p 221.00p 226.00p 30196
22/02/2023 239.00p 239.00p 227.00p 228.50p 71238
21/02/2023 241.50p 243.00p 235.00p 239.00p 30540
20/02/2023 241.50p 245.00p 238.00p 241.50p 30162
17/02/2023 241.50p 245.00p 238.21p 241.50p 48824
16/02/2023 246.00p 246.00p 239.00p 241.50p 58591
15/02/2023 241.00p 250.00p 240.00p 246.00p 71178
14/02/2023 240.00p 245.00p 237.63p 241.00p 32375
13/02/2023 234.00p 245.00p 232.00p 240.00p 42659
10/02/2023 233.00p 238.00p 231.11p 234.00p 34258
09/02/2023 236.00p 239.50p 232.08p 233.00p 57202
08/02/2023 237.50p 240.00p 235.00p 236.00p 35603
07/02/2023 241.00p 242.00p 235.55p 238.00p 142020
06/02/2023 239.00p 245.00p 237.00p 241.00p 109770
03/02/2023 236.50p 242.00p 235.00p 239.00p 98645
02/02/2023 232.50p 240.00p 225.00p 236.50p 117328
01/02/2023 228.50p 238.00p 225.00p 234.00p 157011
31/01/2023 228.50p 230.81p 226.75p 228.50p 33244
30/01/2023 227.50p 233.00p 227.25p 228.50p 67108
27/01/2023 226.00p 230.00p 222.00p 225.00p 49461
26/01/2023 226.00p 230.00p 223.30p 226.00p 46461
25/01/2023 226.00p 230.00p 222.66p 226.00p 63411
24/01/2023 227.50p 230.00p 222.00p 226.00p 48385
23/01/2023 218.50p 230.00p 218.50p 227.50p 89536
20/01/2023 217.50p 224.00p 215.00p 218.50p 141174
19/01/2023 218.50p 220.00p 214.00p 217.50p 173755
18/01/2023 219.00p 223.00p 213.00p 220.00p 164846
17/01/2023 216.00p 224.00p 213.55p 219.00p 256692
16/01/2023 208.50p 215.00p 206.00p 209.50p 81809
13/01/2023 211.50p 212.00p 205.55p 208.50p 23324
12/01/2023 207.50p 217.00p 207.50p 211.50p 102986
11/01/2023 205.00p 210.00p 201.11p 208.00p 62845
10/01/2023 201.00p 210.00p 198.68p 205.00p 67670
09/01/2023 199.00p 204.00p 198.00p 201.00p 20665
06/01/2023 198.50p 202.00p 195.00p 199.00p 18961
05/01/2023 198.50p 202.00p 195.00p 198.50p 59209
04/01/2023 200.00p 205.00p 196.05p 198.50p 27992
03/01/2023 200.00p 205.00p 195.00p 200.00p 55801
30/12/2022 200.00p 203.00p 196.50p 200.00p 26734
29/12/2022 197.50p 205.00p 197.27p 205.00p 27473
28/12/2022 197.50p 200.00p 197.25p 197.50p 3081
23/12/2022 197.50p 199.65p 197.10p 197.50p 19359
22/12/2022 197.50p 198.00p 196.90p 197.50p 14691
21/12/2022 197.50p 198.00p 195.00p 196.50p 13375
20/12/2022 194.50p 200.00p 192.00p 197.50p 45990
19/12/2022 192.50p 197.90p 192.00p 194.50p 59922
16/12/2022 192.50p 194.40p 191.75p 192.50p 9102
15/12/2022 192.50p 195.00p 180.00p 192.50p 96368
14/12/2022 200.00p 200.00p 190.00p 195.00p 52277
13/12/2022 200.00p 204.00p 196.11p 200.00p 67316
12/12/2022 197.50p 204.00p 197.50p 200.00p 42336
09/12/2022 192.50p 200.00p 192.50p 197.50p 49863
08/12/2022 192.50p 195.89p 191.25p 192.50p 39224
07/12/2022 201.50p 201.50p 191.00p 192.50p 78205
06/12/2022 201.50p 205.00p 198.00p 201.50p 30329
05/12/2022 197.50p 205.00p 195.00p 203.00p 98633
02/12/2022 199.00p 199.50p 195.68p 197.50p 14729
01/12/2022 200.00p 201.50p 197.00p 199.00p 23997
30/11/2022 200.00p 205.00p 195.00p 200.00p 29195
29/11/2022 200.00p 205.00p 195.00p 200.00p 23395
28/11/2022 200.00p 205.00p 195.00p 200.00p 22010
25/11/2022 200.00p 203.00p 195.00p 200.00p 13801
24/11/2022 200.00p 204.00p 195.00p 200.00p 18919
23/11/2022 205.00p 208.40p 196.50p 200.00p 96983
22/11/2022 202.50p 208.50p 200.10p 205.00p 83710
21/11/2022 196.50p 204.75p 195.00p 202.50p 64329
18/11/2022 188.50p 200.00p 187.51p 196.50p 51914
17/11/2022 186.00p 189.90p 186.00p 188.50p 18344
16/11/2022 192.50p 192.50p 183.10p 186.00p 111213
15/11/2022 192.50p 195.00p 190.00p 190.00p 23036
14/11/2022 191.00p 198.49p 191.00p 192.50p 69050
11/11/2022 187.50p 193.40p 187.00p 191.00p 49472
10/11/2022 188.50p 189.85p 185.00p 185.00p 37200
09/11/2022 190.50p 191.50p 185.26p 188.50p 53766
08/11/2022 192.50p 197.90p 180.26p 191.00p 160757
07/11/2022 175.00p 191.00p 175.00p 191.00p 90816
04/11/2022 174.00p 177.50p 172.00p 175.00p 20014
03/11/2022 172.50p 175.00p 167.60p 174.00p 63598
02/11/2022 174.00p 174.00p 170.25p 172.50p 27787
01/11/2022 170.50p 178.89p 170.25p 174.00p 103544
31/10/2022 170.50p 175.00p 166.50p 170.50p 15493
28/10/2022 170.50p 171.95p 166.00p 170.50p 37627
27/10/2022 177.50p 177.50p 163.00p 170.50p 158738
26/10/2022 181.00p 181.90p 175.11p 177.50p 41492
25/10/2022 173.00p 182.90p 171.20p 181.00p 59026
24/10/2022 172.50p 174.04p 170.50p 171.50p 35224
21/10/2022 177.50p 180.50p 170.26p 172.50p 39275
20/10/2022 177.50p 177.75p 175.50p 177.50p 16705
19/10/2022 178.50p 178.50p 175.00p 177.50p 34914
18/10/2022 181.50p 181.50p 175.00p 178.50p 37729
17/10/2022 181.50p 185.00p 178.35p 181.50p 31003
14/10/2022 181.50p 183.00p 178.00p 181.00p 57524
13/10/2022 192.50p 192.89p 175.00p 185.00p 124220
12/10/2022 197.50p 197.50p 190.50p 192.50p 35307
11/10/2022 207.50p 210.00p 196.30p 197.50p 58263
10/10/2022 210.00p 219.00p 202.00p 207.50p 202107
07/10/2022 197.50p 205.00p 195.00p 197.50p 32743
06/10/2022 185.00p 200.00p 184.55p 197.50p 64705
05/10/2022 185.00p 189.00p 182.00p 185.00p 56053
04/10/2022 184.00p 187.00p 182.20p 186.00p 13474
03/10/2022 187.50p 193.50p 181.11p 184.00p 71311
30/09/2022 184.00p 193.68p 181.00p 187.50p 90751
29/09/2022 190.00p 192.34p 180.50p 184.00p 73128
28/09/2022 201.50p 201.50p 185.51p 190.00p 84670
27/09/2022 201.50p 201.90p 198.00p 201.50p 24676
26/09/2022 201.50p 202.50p 198.14p 201.50p 8901
23/09/2022 201.50p 204.50p 198.14p 201.50p 21353
22/09/2022 197.50p 205.00p 197.50p 201.50p 22320
21/09/2022 206.50p 206.50p 197.20p 197.50p 57988
20/09/2022 206.50p 208.80p 203.14p 206.50p 13386
19/09/2022 206.50p 209.90p 205.50p 206.50p 18649
16/09/2022 206.50p 209.90p 205.50p 206.50p 18649
15/09/2022 206.50p 210.00p 204.05p 206.50p 16531
14/09/2022 208.50p 211.45p 204.90p 206.50p 19412
13/09/2022 214.00p 222.00p 205.00p 208.50p 119508
12/09/2022 205.00p 217.92p 205.00p 214.00p 129198
09/09/2022 202.50p 205.00p 200.00p 204.00p 102015
08/09/2022 202.00p 205.45p 198.00p 202.50p 87966
07/09/2022 205.00p 208.90p 198.20p 202.00p 53189
06/09/2022 205.00p 208.90p 204.20p 205.00p 38184
05/09/2022 207.50p 210.00p 203.00p 205.00p 35318
02/09/2022 197.50p 212.00p 195.00p 207.50p 89880
01/09/2022 203.50p 208.00p 197.50p 197.50p 70138
31/08/2022 202.50p 205.00p 196.00p 203.50p 46420
30/08/2022 207.50p 210.00p 202.00p 202.50p 69901
29/08/2022 198.50p 210.00p 198.50p 207.50p 73645
26/08/2022 198.50p 210.00p 198.50p 207.50p 73645
25/08/2022 200.00p 201.80p 197.10p 198.50p 73036
24/08/2022 192.50p 204.00p 192.50p 200.00p 127774
23/08/2022 193.50p 195.99p 190.25p 192.50p 33895
22/08/2022 182.50p 197.00p 182.50p 193.50p 83822
19/08/2022 182.50p 184.75p 181.00p 182.50p 37613
18/08/2022 182.50p 185.00p 181.60p 182.50p 57159
17/08/2022 182.50p 185.00p 181.60p 182.50p 43209
16/08/2022 182.50p 185.00p 180.00p 185.00p 176299
15/08/2022 181.50p 185.21p 178.25p 182.50p 110916
12/08/2022 182.50p 185.00p 180.10p 182.50p 67867
11/08/2022 188.00p 188.00p 178.10p 182.50p 50669
10/08/2022 189.00p 193.00p 183.00p 188.00p 28952
09/08/2022 180.00p 190.14p 180.00p 189.00p 184871
08/08/2022 180.00p 185.00p 178.00p 181.00p 13835
05/08/2022 180.00p 185.00p 176.80p 180.00p 18585
04/08/2022 180.00p 184.50p 178.50p 184.50p 15885
03/08/2022 185.50p 188.00p 178.00p 180.00p 26051
02/08/2022 185.50p 188.50p 183.12p 185.50p 24838
01/08/2022 181.50p 188.95p 179.00p 185.50p 39165
29/07/2022 180.50p 185.00p 178.35p 181.50p 90464

*Close Price adjusted for both dividends and splits