Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/08/2018 172.50p 175.00p 172.50p 172.50p 22359
28/08/2018 172.50p 175.00p 172.00p 172.50p 26265
24/08/2018 172.00p 174.00p 171.00p 172.50p 11725
23/08/2018 175.00p 175.50p 170.00p 172.00p 48896
22/08/2018 178.00p 179.00p 173.00p 177.00p 54099
21/08/2018 177.50p 179.00p 176.30p 178.00p 66817
20/08/2018 174.00p 177.50p 174.00p 177.50p 153540
17/08/2018 171.50p 175.00p 171.30p 174.00p 89383
16/08/2018 165.00p 172.95p 161.00p 171.50p 185432
15/08/2018 165.00p 167.00p 163.00p 165.00p 46227
14/08/2018 157.00p 165.00p 156.00p 165.00p 386194
13/08/2018 157.00p 157.75p 156.00p 157.00p 62586
10/08/2018 157.00p 157.00p 154.10p 157.00p 50435
09/08/2018 157.00p 157.60p 156.00p 157.00p 56805
08/08/2018 156.50p 157.40p 155.00p 156.50p 54368
07/08/2018 156.50p 156.50p 155.00p 155.50p 44187
06/08/2018 156.50p 156.90p 153.00p 156.00p 84342
03/08/2018 157.50p 157.50p 155.00p 156.50p 49300
02/08/2018 157.50p 157.50p 157.00p 157.50p 14664
01/08/2018 157.50p 157.50p 157.05p 157.50p 10410
31/07/2018 157.50p 157.95p 157.00p 157.50p 29180
30/07/2018 159.50p 159.50p 155.00p 157.50p 94495
27/07/2018 159.50p 160.00p 157.00p 159.50p 21736
26/07/2018 159.00p 160.00p 156.06p 159.50p 26421
25/07/2018 160.00p 161.20p 155.00p 159.00p 46690
24/07/2018 154.00p 161.00p 153.44p 159.50p 281744
23/07/2018 160.00p 160.00p 152.00p 154.00p 115319
20/07/2018 161.50p 161.88p 158.00p 160.00p 66047
19/07/2018 165.00p 166.00p 158.00p 160.00p 207086
18/07/2018 170.50p 171.40p 163.00p 165.00p 63220
17/07/2018 170.50p 170.50p 169.00p 170.50p 56640
16/07/2018 170.50p 170.50p 169.00p 170.50p 55507
13/07/2018 170.00p 171.49p 169.00p 170.50p 41593
12/07/2018 169.00p 171.86p 168.00p 170.00p 93053
11/07/2018 174.00p 174.85p 167.00p 169.00p 59300
10/07/2018 173.00p 175.00p 172.00p 174.00p 23755
09/07/2018 179.00p 179.90p 171.65p 175.00p 67663
06/07/2018 176.00p 180.00p 175.51p 179.00p 152359
05/07/2018 176.50p 177.50p 175.00p 176.00p 21095
04/07/2018 177.50p 177.85p 175.36p 176.50p 53856
03/07/2018 177.50p 180.00p 175.00p 177.50p 56170
02/07/2018 177.50p 179.00p 175.15p 177.50p 33984
29/06/2018 173.00p 180.00p 172.11p 177.50p 120695
28/06/2018 168.00p 173.00p 165.00p 173.00p 145611
27/06/2018 174.00p 174.10p 160.00p 165.50p 725444
26/06/2018 189.50p 190.00p 170.77p 173.50p 533314
25/06/2018 190.00p 191.00p 179.46p 187.50p 571924
22/06/2018 189.00p 191.50p 186.90p 190.00p 47550
21/06/2018 195.00p 195.00p 183.50p 189.00p 107552
20/06/2018 194.00p 197.00p 191.55p 195.00p 23895
19/06/2018 195.50p 198.00p 191.55p 194.00p 21251
18/06/2018 197.50p 200.00p 195.00p 195.50p 51672
15/06/2018 197.50p 200.00p 195.00p 197.50p 67108
14/06/2018 192.50p 200.00p 190.00p 197.50p 116179
13/06/2018 194.50p 197.50p 190.50p 192.50p 82166
12/06/2018 198.00p 201.50p 193.90p 194.50p 118853
11/06/2018 196.50p 205.00p 195.00p 200.00p 363605
08/06/2018 197.00p 205.00p 194.00p 196.50p 159173
07/06/2018 192.50p 200.00p 186.00p 197.00p 414211
06/06/2018 183.00p 187.90p 183.00p 185.50p 71960
05/06/2018 185.00p 186.80p 183.00p 183.00p 90283
04/06/2018 185.50p 187.70p 183.10p 185.00p 33629
01/06/2018 185.50p 187.80p 184.25p 185.50p 10227
31/05/2018 186.50p 188.00p 184.00p 185.50p 9579
30/05/2018 188.50p 190.00p 185.00p 186.50p 25173
29/05/2018 190.00p 192.00p 187.25p 188.50p 36129
25/05/2018 186.50p 192.00p 185.25p 190.00p 70241
24/05/2018 187.50p 188.00p 183.00p 186.50p 29618
23/05/2018 187.50p 189.25p 180.10p 187.50p 58748
22/05/2018 190.50p 190.50p 185.00p 187.50p 25361
21/05/2018 189.50p 190.50p 189.00p 190.50p 22041
18/05/2018 192.50p 192.50p 189.00p 189.50p 158831
17/05/2018 192.50p 195.00p 190.00p 192.50p 15454
16/05/2018 192.50p 194.50p 190.10p 192.50p 5882
15/05/2018 200.00p 200.00p 191.00p 192.50p 26871
14/05/2018 200.00p 203.00p 198.55p 200.00p 54221
11/05/2018 198.00p 202.50p 197.70p 200.00p 6182
10/05/2018 198.00p 200.00p 196.80p 198.00p 21043
09/05/2018 198.50p 200.70p 197.20p 198.00p 10933
08/05/2018 201.50p 202.85p 197.10p 198.50p 37537
04/05/2018 194.50p 202.85p 194.50p 201.50p 77252
03/05/2018 192.50p 197.00p 191.50p 194.50p 21835
02/05/2018 193.00p 195.00p 188.60p 192.50p 28429
01/05/2018 193.00p 195.00p 191.50p 193.00p 6837
30/04/2018 193.00p 195.00p 191.50p 193.00p 8969
27/04/2018 191.50p 194.00p 191.50p 193.00p 12497
26/04/2018 186.50p 194.00p 185.60p 191.50p 23410
25/04/2018 191.00p 191.98p 183.00p 186.50p 43202
24/04/2018 191.00p 191.98p 190.50p 191.00p 25335
23/04/2018 189.00p 192.00p 189.00p 191.00p 61594
20/04/2018 189.00p 192.00p 188.20p 189.00p 20398
19/04/2018 189.00p 192.00p 186.00p 189.00p 50989
18/04/2018 186.50p 192.35p 184.15p 189.00p 61417
17/04/2018 185.00p 189.65p 185.00p 186.50p 38883
16/04/2018 182.50p 187.00p 180.00p 185.00p 66623
13/04/2018 179.00p 183.00p 178.20p 182.50p 27358
12/04/2018 183.50p 183.50p 178.40p 179.00p 30140
11/04/2018 184.50p 186.40p 181.35p 183.50p 47074
10/04/2018 185.50p 189.75p 177.60p 184.50p 194186
09/04/2018 182.50p 184.50p 180.55p 182.50p 5804
06/04/2018 176.50p 185.00p 176.00p 182.50p 68743
05/04/2018 177.50p 178.00p 175.50p 176.50p 18462
04/04/2018 178.00p 180.00p 176.00p 177.50p 50266
03/04/2018 179.00p 180.20p 177.15p 178.00p 4981
29/03/2018 178.00p 180.45p 177.00p 179.00p 35294
28/03/2018 182.50p 182.50p 177.00p 178.00p 75735
27/03/2018 177.00p 184.93p 174.00p 182.50p 32346
26/03/2018 177.50p 178.00p 174.00p 177.00p 32094
23/03/2018 180.50p 180.50p 170.00p 177.50p 167920
22/03/2018 180.00p 187.00p 180.00p 180.00p 63423
21/03/2018 181.00p 181.80p 176.60p 180.00p 21648
20/03/2018 182.00p 183.60p 179.00p 181.00p 13960
19/03/2018 187.50p 190.00p 181.00p 182.00p 36349
16/03/2018 187.50p 190.00p 185.77p 187.50p 9247
15/03/2018 191.50p 191.50p 183.00p 187.50p 42633
14/03/2018 196.00p 196.00p 190.00p 191.50p 36235
13/03/2018 195.50p 202.00p 193.25p 196.00p 81648
12/03/2018 187.00p 197.00p 186.00p 194.50p 69998
09/03/2018 185.00p 189.00p 185.00p 187.00p 45395
08/03/2018 175.00p 187.00p 173.00p 184.50p 114896
07/03/2018 179.00p 179.50p 173.00p 175.00p 130976
06/03/2018 185.00p 186.60p 178.00p 180.00p 98904
05/03/2018 187.50p 189.75p 183.00p 185.00p 53183
02/03/2018 195.00p 195.00p 185.25p 190.00p 109186
01/03/2018 197.50p 197.50p 193.50p 195.00p 28098
28/02/2018 199.50p 200.00p 197.50p 197.50p 71023
27/02/2018 199.50p 201.50p 198.01p 199.50p 19038
26/02/2018 199.50p 201.75p 198.00p 199.50p 18630
23/02/2018 196.50p 202.00p 195.00p 199.50p 16467
22/02/2018 197.50p 199.75p 194.00p 196.50p 35603
21/02/2018 202.50p 205.00p 196.00p 197.50p 27747
20/02/2018 197.50p 204.75p 195.50p 202.50p 28681
19/02/2018 192.00p 202.00p 192.00p 197.50p 52267
16/02/2018 189.50p 193.95p 189.50p 192.00p 120969
15/02/2018 189.50p 190.97p 189.40p 189.50p 12108
14/02/2018 188.50p 192.00p 186.05p 189.50p 40231
13/02/2018 185.50p 190.00p 183.50p 187.50p 57755
12/02/2018 180.00p 186.96p 179.00p 185.50p 82018
09/02/2018 185.00p 185.00p 176.00p 180.00p 84239
08/02/2018 182.50p 190.00p 180.75p 185.00p 114830
07/02/2018 177.00p 184.00p 174.00p 182.50p 161644
06/02/2018 182.00p 182.00p 170.00p 175.50p 287945
05/02/2018 193.00p 193.00p 180.00p 186.00p 100168
02/02/2018 188.50p 196.25p 188.50p 193.50p 35623
01/02/2018 195.00p 195.00p 184.12p 188.50p 218636
31/01/2018 198.00p 198.00p 196.00p 198.00p 26645
30/01/2018 201.50p 201.50p 195.00p 198.00p 67261
29/01/2018 199.50p 202.10p 199.00p 201.50p 49317
26/01/2018 201.50p 203.45p 199.50p 199.50p 24663
25/01/2018 200.50p 202.20p 198.20p 201.50p 31324
24/01/2018 207.50p 209.60p 198.00p 200.50p 73843
23/01/2018 202.50p 210.00p 201.20p 207.50p 68768
22/01/2018 203.00p 203.00p 201.05p 202.50p 22283
19/01/2018 207.00p 207.00p 200.00p 203.00p 69139
18/01/2018 210.00p 210.00p 203.00p 207.00p 64501
17/01/2018 211.00p 214.25p 208.00p 210.50p 81491
16/01/2018 209.50p 212.00p 209.00p 211.00p 104954
15/01/2018 205.00p 214.00p 205.00p 209.50p 97632
12/01/2018 196.00p 209.30p 196.00p 205.00p 139185
11/01/2018 196.00p 196.25p 195.00p 196.00p 15774
10/01/2018 196.50p 197.75p 194.25p 196.00p 37135
09/01/2018 197.50p 200.00p 193.40p 196.50p 61415
08/01/2018 187.00p 200.00p 187.00p 197.50p 235474
05/01/2018 184.00p 188.45p 183.65p 187.00p 52329
04/01/2018 182.50p 186.00p 182.50p 184.00p 18344
03/01/2018 184.50p 186.75p 182.50p 182.50p 42297
02/01/2018 179.00p 186.97p 178.77p 184.50p 60438
29/12/2017 176.50p 181.00p 176.25p 179.00p 10803
28/12/2017 178.50p 178.50p 175.00p 176.50p 7770
27/12/2017 178.50p 178.50p 177.00p 178.50p 4532
22/12/2017 179.50p 181.50p 177.00p 178.50p 7614
21/12/2017 176.50p 182.00p 176.50p 179.50p 33120
20/12/2017 176.00p 178.00p 171.80p 176.50p 20444
19/12/2017 177.00p 178.95p 171.15p 176.00p 13559
18/12/2017 174.00p 180.35p 174.00p 177.00p 18588
15/12/2017 173.50p 174.50p 172.50p 174.00p 27815
14/12/2017 176.00p 176.90p 172.05p 173.50p 63417
13/12/2017 176.00p 177.45p 173.70p 176.00p 4555
12/12/2017 176.00p 177.50p 173.70p 176.00p 5471
11/12/2017 177.50p 179.00p 172.11p 176.00p 1392
08/12/2017 177.50p 179.50p 168.00p 177.50p 109199
07/12/2017 177.50p 179.00p 177.50p 177.50p 17246
06/12/2017 179.00p 180.00p 175.30p 177.50p 18342
05/12/2017 172.00p 182.00p 172.00p 179.00p 114326
04/12/2017 181.00p 181.00p 165.02p 172.00p 186871
01/12/2017 181.00p 181.45p 180.00p 181.00p 29747
30/11/2017 182.00p 182.00p 180.00p 181.00p 37215
29/11/2017 188.00p 188.00p 180.70p 182.00p 97647
28/11/2017 188.50p 188.50p 186.00p 188.00p 70569
27/11/2017 192.50p 197.00p 184.30p 187.50p 241024
24/11/2017 185.00p 186.25p 183.00p 184.00p 30751
23/11/2017 185.00p 185.96p 183.00p 185.00p 7930
22/11/2017 185.00p 186.25p 183.00p 185.00p 10057
21/11/2017 185.00p 186.40p 183.07p 185.00p 3132
20/11/2017 183.00p 186.50p 181.08p 185.00p 25993
17/11/2017 183.50p 183.92p 181.00p 183.00p 28694
16/11/2017 185.00p 185.00p 182.00p 183.50p 23690
15/11/2017 188.00p 188.00p 183.00p 185.00p 65618
14/11/2017 188.00p 188.00p 186.00p 188.00p 53867
13/11/2017 184.50p 189.20p 183.15p 188.00p 99296

*Close Price adjusted for both dividends and splits