Roadside Real Estate (ROAD) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Roadside Real Estate

Date Open High Low Close* Volume
22/11/2024 28.10p 29.28p 27.60p 29.00p 284282
21/11/2024 27.90p 27.90p 27.60p 27.60p 10750
20/11/2024 28.50p 29.00p 27.00p 27.90p 107702
19/11/2024 28.50p 29.00p 28.00p 28.00p 23518
18/11/2024 28.50p 28.73p 28.00p 28.50p 121563
15/11/2024 28.50p 28.67p 28.00p 28.50p 49167
14/11/2024 28.40p 29.00p 27.80p 28.50p 73238
13/11/2024 28.30p 29.00p 27.60p 28.80p 143706
12/11/2024 27.70p 29.00p 27.40p 29.00p 83860
11/11/2024 26.50p 27.92p 26.00p 27.60p 154254
08/11/2024 26.50p 26.50p 26.00p 26.50p 86853
07/11/2024 26.50p 26.50p 26.00p 26.50p 194830
06/11/2024 26.50p 26.50p 26.00p 26.50p 89627
05/11/2024 27.00p 27.00p 26.00p 26.00p 103375
04/11/2024 27.50p 28.00p 26.00p 27.00p 61700
01/11/2024 27.80p 28.00p 27.00p 27.50p 38017
31/10/2024 27.80p 27.86p 27.60p 27.80p 59271
30/10/2024 27.80p 28.00p 27.60p 27.80p 83423
29/10/2024 27.70p 28.00p 27.40p 27.80p 150633
28/10/2024 27.50p 28.00p 27.20p 27.20p 412135
25/10/2024 26.80p 27.60p 26.60p 27.60p 60006
24/10/2024 26.80p 26.80p 26.61p 26.80p 127350
23/10/2024 26.80p 26.80p 26.60p 26.60p 59903
22/10/2024 26.50p 27.00p 26.10p 26.80p 241437
21/10/2024 26.50p 27.00p 26.37p 26.50p 55150
18/10/2024 25.80p 27.00p 25.80p 26.50p 234351
17/10/2024 25.80p 25.80p 25.63p 25.80p 25000
16/10/2024 25.80p 26.00p 25.63p 25.80p 7331
15/10/2024 25.80p 25.80p 25.62p 25.80p 69463
14/10/2024 26.80p 27.00p 25.40p 25.60p 86178
11/10/2024 26.50p 27.00p 26.00p 26.80p 177930
10/10/2024 25.80p 26.65p 25.70p 26.00p 194170
09/10/2024 24.80p 26.00p 24.80p 26.00p 286174
08/10/2024 24.50p 25.00p 24.03p 25.00p 189797
07/10/2024 23.80p 25.00p 23.60p 24.40p 214036
04/10/2024 23.40p 24.00p 23.00p 23.60p 463049
03/10/2024 23.40p 24.40p 22.80p 23.40p 141725
02/10/2024 23.50p 24.00p 22.80p 23.40p 57678
01/10/2024 24.00p 25.00p 23.00p 23.00p 402878
30/09/2024 22.10p 22.96p 21.20p 22.10p 104505
27/09/2024 21.60p 23.00p 21.20p 21.20p 136013
26/09/2024 21.50p 22.18p 21.00p 21.00p 108327
25/09/2024 21.50p 22.00p 21.50p 21.50p 108685
24/09/2024 21.50p 22.00p 21.37p 21.50p 51894
23/09/2024 21.50p 21.90p 21.05p 21.50p 401
20/09/2024 21.50p 22.00p 21.30p 21.50p 32861
19/09/2024 21.50p 21.75p 21.35p 21.50p 4732
18/09/2024 21.50p 22.00p 21.05p 21.50p 381719
17/09/2024 21.50p 22.00p 21.00p 21.50p 30873
16/09/2024 21.50p 21.50p 21.00p 21.50p 27000
13/09/2024 21.50p 22.00p 21.01p 21.50p 42495
12/09/2024 21.50p 22.00p 21.00p 21.50p 138323
11/09/2024 21.50p 22.00p 21.25p 21.50p 10124
10/09/2024 21.50p 21.50p 21.06p 21.20p 30416
09/09/2024 21.40p 22.00p 21.00p 21.50p 180199
06/09/2024 21.20p 21.60p 20.80p 21.20p 40555
05/09/2024 20.70p 21.60p 20.70p 21.20p 297007
04/09/2024 20.50p 20.80p 20.32p 20.40p 326148
03/09/2024 20.30p 20.60p 20.00p 20.40p 280734
02/09/2024 21.10p 21.60p 20.00p 21.40p 105311
30/08/2024 21.10p 21.60p 20.71p 21.10p 2107
29/08/2024 21.10p 21.60p 20.60p 21.10p 39379
28/08/2024 20.80p 21.00p 20.60p 21.00p 96822
27/08/2024 19.75p 21.00p 19.53p 21.00p 679210
23/08/2024 18.25p 20.00p 18.20p 19.75p 418430
22/08/2024 16.50p 18.30p 16.00p 18.25p 1040226
21/08/2024 15.60p 16.52p 15.20p 16.50p 362200
20/08/2024 15.60p 15.68p 15.25p 15.60p 59601
19/08/2024 14.30p 16.00p 14.30p 14.25p 156334
16/08/2024 14.25p 14.49p 14.00p 14.25p 518057
15/08/2024 14.00p 14.48p 13.75p 14.25p 38535
14/08/2024 14.00p 14.40p 13.70p 14.00p 21667
13/08/2024 13.50p 14.50p 13.00p 14.00p 50130
12/08/2024 13.50p 13.98p 13.37p 13.50p 34780
09/08/2024 13.50p 13.50p 13.34p 13.50p 27554
08/08/2024 13.50p 13.95p 13.22p 13.50p 8122
07/08/2024 13.75p 14.47p 13.00p 13.50p 18226
06/08/2024 14.00p 14.50p 13.55p 13.75p 33295
05/08/2024 14.50p 15.00p 13.50p 13.50p 166502
02/08/2024 14.50p 14.50p 14.05p 14.50p 7146
01/08/2024 14.50p 14.80p 14.02p 14.50p 56061
31/07/2024 14.50p 14.80p 14.02p 14.50p 15026
30/07/2024 14.50p 15.00p 14.00p 14.50p 8805
29/07/2024 14.75p 14.80p 14.25p 14.75p 110388
26/07/2024 14.75p 14.83p 14.52p 14.75p 2315
25/07/2024 14.75p 15.00p 14.56p 14.75p 80688
24/07/2024 14.75p 15.30p 14.75p 14.75p 483
23/07/2024 14.75p 15.00p 14.00p 14.75p 141866
22/07/2024 15.50p 16.00p 14.50p 14.75p 178652
19/07/2024 13.50p 16.00p 13.50p 15.50p 291489
18/07/2024 12.50p 14.00p 12.14p 13.50p 487807
17/07/2024 12.50p 12.89p 12.00p 12.50p 113655
16/07/2024 11.25p 12.50p 11.00p 12.50p 49209
15/07/2024 11.25p 11.45p 11.25p 11.25p 3000
12/07/2024 11.00p 11.25p 11.00p 11.25p 7161
11/07/2024 10.75p 11.00p 10.66p 11.00p 108993
10/07/2024 10.75p 11.00p 10.50p 10.75p 9070
09/07/2024 11.25p 11.50p 10.50p 10.75p 967987
08/07/2024 12.00p 12.00p 11.15p 11.25p 76348
05/07/2024 12.00p 12.00p 11.83p 12.00p 0
04/07/2024 12.00p 12.50p 11.50p 12.00p 3488
03/07/2024 12.00p 12.00p 11.83p 12.00p 0
02/07/2024 12.00p 12.50p 11.60p 12.00p 15048
01/07/2024 12.50p 13.00p 11.65p 12.00p 46580
28/06/2024 12.50p 12.50p 12.05p 12.50p 32242
27/06/2024 12.00p 12.75p 12.00p 12.50p 59732
26/06/2024 11.50p 11.80p 11.00p 11.75p 155097
25/06/2024 11.75p 11.83p 11.29p 11.50p 145074
24/06/2024 11.25p 12.00p 11.00p 11.75p 162682
21/06/2024 11.25p 11.45p 11.03p 11.25p 94449
20/06/2024 11.25p 11.25p 11.13p 11.25p 0
19/06/2024 11.25p 11.50p 11.05p 11.25p 120762
18/06/2024 11.25p 11.50p 11.00p 11.50p 5454
17/06/2024 11.25p 11.25p 11.03p 11.25p 13001
14/06/2024 11.75p 12.00p 11.16p 11.25p 104335
13/06/2024 11.75p 12.00p 11.50p 11.75p 67191
12/06/2024 11.75p 11.75p 11.67p 11.75p 0
11/06/2024 11.75p 11.84p 11.50p 11.75p 23976
10/06/2024 12.00p 12.00p 11.50p 11.75p 95687
07/06/2024 11.75p 12.00p 11.55p 12.00p 84256
06/06/2024 12.25p 12.50p 11.50p 11.75p 92007
05/06/2024 13.00p 13.25p 12.00p 12.25p 250268
04/06/2024 11.75p 12.50p 11.00p 12.25p 412931
03/06/2024 12.00p 12.00p 11.50p 11.75p 71272
31/05/2024 12.25p 12.80p 11.50p 12.80p 117882
30/05/2024 11.75p 12.50p 11.65p 12.25p 366767
29/05/2024 11.35p 12.00p 11.35p 12.00p 272508
28/05/2024 11.15p 11.50p 11.10p 11.35p 323137
24/05/2024 10.75p 12.75p 10.50p 11.30p 1594303
23/05/2024 10.50p 11.00p 10.00p 11.00p 202569
22/05/2024 9.00p 11.50p 8.70p 10.50p 3348618
21/05/2024 8.63p 9.30p 8.63p 9.00p 188937
20/05/2024 8.50p 8.63p 8.25p 8.63p 287556
17/05/2024 8.38p 8.50p 8.04p 8.50p 160647
16/05/2024 8.38p 8.73p 8.00p 8.38p 32646
15/05/2024 8.75p 9.00p 8.00p 8.00p 72303
14/05/2024 8.75p 9.00p 8.50p 8.75p 29703
13/05/2024 8.75p 8.98p 8.53p 8.75p 102663
10/05/2024 8.75p 8.99p 8.73p 8.75p 36250
09/05/2024 9.00p 9.50p 8.50p 8.75p 101157
08/05/2024 8.75p 9.50p 8.50p 9.25p 190432
07/05/2024 9.75p 10.00p 8.50p 10.00p 367268
03/05/2024 8.25p 10.90p 8.00p 9.75p 5138928
02/05/2024 8.25p 8.20p 8.20p 8.20p 0
01/05/2024 8.25p 8.20p 8.20p 8.20p 0
30/04/2024 8.25p 8.20p 8.20p 8.20p 0
29/04/2024 8.25p 8.20p 8.20p 8.20p 0
26/04/2024 8.25p 8.20p 8.20p 8.20p 0
25/04/2024 8.25p 8.20p 8.20p 8.20p 0
24/04/2024 8.25p 8.20p 8.20p 8.20p 0
23/04/2024 8.25p 8.20p 8.20p 8.20p 0
22/04/2024 8.25p 8.20p 8.20p 8.20p 0
19/04/2024 8.25p 8.20p 8.20p 8.20p 0
18/04/2024 8.25p 8.20p 8.20p 8.20p 0
17/04/2024 8.25p 8.20p 8.20p 8.20p 0
16/04/2024 8.25p 8.20p 8.20p 8.20p 0
15/04/2024 8.25p 8.20p 8.20p 8.20p 0
12/04/2024 8.25p 8.20p 8.20p 8.20p 0
11/04/2024 8.25p 8.20p 8.20p 8.20p 0
10/04/2024 8.25p 8.20p 8.20p 8.20p 0
09/04/2024 8.25p 8.20p 8.20p 8.20p 0
08/04/2024 8.25p 8.20p 8.20p 8.20p 0
05/04/2024 8.25p 8.20p 8.20p 8.20p 0
04/04/2024 8.25p 8.20p 8.20p 8.20p 0
03/04/2024 8.25p 8.20p 8.20p 8.20p 0
02/04/2024 8.25p 8.20p 8.20p 8.20p 0
28/03/2024 8.25p 8.65p 7.50p 8.20p 407399
27/03/2024 8.50p 9.38p 7.93p 9.00p 488986
26/03/2024 7.50p 9.00p 7.00p 8.25p 640173
25/03/2024 8.25p 8.90p 7.00p 8.00p 597067
22/03/2024 8.75p 9.50p 8.00p 8.00p 405112
21/03/2024 9.50p 10.34p 7.50p 8.63p 2425173
20/03/2024 3.50p 3.50p 3.25p 10.20p 6889481
19/03/2024 3.50p 3.50p 2.70p 3.25p 346055
18/03/2024 3.50p 3.75p 3.00p 3.50p 86533
15/03/2024 3.50p 3.50p 3.20p 3.50p 31375
14/03/2024 3.50p 3.50p 3.33p 3.50p 0
13/03/2024 3.45p 3.45p 3.11p 3.45p 16206
12/03/2024 3.45p 3.45p 3.10p 3.45p 48394
11/03/2024 3.45p 3.45p 3.25p 3.45p 49354
08/03/2024 3.45p 3.63p 3.16p 3.45p 58311
07/03/2024 3.75p 3.99p 3.10p 3.45p 284826
06/03/2024 3.75p 3.85p 3.10p 3.75p 44301
05/03/2024 3.75p 3.90p 3.15p 3.75p 39060
04/03/2024 4.00p 4.00p 3.25p 3.75p 62411
01/03/2024 4.00p 4.00p 3.50p 4.00p 17340
29/02/2024 4.00p 4.15p 3.50p 4.00p 52686
28/02/2024 3.75p 4.00p 3.50p 4.00p 29530
27/02/2024 3.75p 3.75p 3.51p 3.75p 20080
26/02/2024 3.75p 3.75p 3.51p 3.75p 28637
23/02/2024 3.75p 4.00p 3.50p 3.75p 773
22/02/2024 3.75p 3.75p 3.51p 3.75p 7094
21/02/2024 3.75p 3.75p 3.75p 3.75p 0
20/02/2024 3.75p 3.75p 3.75p 3.75p 0
19/02/2024 3.75p 3.75p 3.75p 3.75p 0
16/02/2024 3.75p 4.00p 3.50p 3.75p 9085
15/02/2024 3.60p 4.00p 3.20p 3.75p 22669
14/02/2024 3.60p 3.60p 3.22p 3.60p 36
13/02/2024 3.60p 3.60p 3.60p 3.60p 0
12/02/2024 3.60p 3.60p 3.26p 3.60p 2000

*Close Price adjusted for both dividends and splits