Rolls-Royce Holdings (RR.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rolls-Royce Holdings

Date Open High Low Close* Volume
26/07/2011 223.40p 224.43p 220.66p 222.89p 9408012
25/07/2011 222.89p 224.78p 222.20p 223.92p 8185008
22/07/2011 224.95p 224.98p 222.54p 223.57p 9017533
21/07/2011 222.89p 225.29p 219.46p 223.92p 12936311
20/07/2011 221.00p 223.23p 219.28p 222.54p 15934747
19/07/2011 218.08p 218.77p 215.34p 218.08p 11099646
18/07/2011 219.28p 219.28p 214.48p 216.20p 14646927
15/07/2011 225.63p 227.18p 218.08p 220.49p 26990942
14/07/2011 224.60p 227.69p 223.75p 226.15p 16608547
13/07/2011 218.43p 223.40p 217.44p 223.40p 21098426
12/07/2011 218.25p 219.11p 214.82p 218.43p 11655219
11/07/2011 223.57p 225.12p 219.46p 221.00p 8731096
08/07/2011 224.78p 228.76p 224.09p 224.43p 14675152
07/07/2011 224.43p 225.29p 222.72p 224.95p 6138502
06/07/2011 224.43p 226.49p 222.72p 223.75p 17184236
05/07/2011 222.37p 225.12p 221.34p 224.09p 13029216
04/07/2011 222.72p 224.43p 221.52p 222.37p 9372933
01/07/2011 221.17p 222.20p 219.46p 222.20p 30450120
30/06/2011 217.91p 221.69p 216.25p 221.34p 24439648
29/06/2011 211.73p 218.08p 211.30p 217.74p 20198964
28/06/2011 208.65p 211.05p 207.96p 210.36p 14187088
27/06/2011 208.99p 211.05p 207.62p 208.13p 9592907
24/06/2011 205.21p 209.50p 204.63p 208.99p 30645514
23/06/2011 204.87p 205.39p 202.13p 202.47p 12170115
22/06/2011 206.59p 208.13p 205.56p 206.42p 11449594
21/06/2011 205.04p 206.24p 203.84p 206.07p 10653818
20/06/2011 202.47p 204.70p 202.47p 204.19p 5674226
17/06/2011 204.01p 206.24p 201.78p 205.39p 16182139
16/06/2011 207.45p 207.45p 203.30p 205.04p 13039219
15/06/2011 210.02p 211.39p 208.13p 208.13p 11196432
14/06/2011 207.62p 210.88p 206.42p 210.02p 13016487
13/06/2011 206.07p 207.67p 205.56p 206.24p 4707688
10/06/2011 208.82p 211.05p 206.07p 206.42p 16218599
09/06/2011 208.13p 210.19p 207.96p 209.33p 20135244
08/06/2011 212.42p 213.11p 208.47p 208.47p 12839379
07/06/2011 215.68p 216.88p 212.94p 213.11p 8697562
06/06/2011 215.17p 216.37p 213.79p 215.34p 10422832
03/06/2011 214.82p 216.55p 213.11p 215.85p 16915042
02/06/2011 213.45p 214.48p 211.56p 213.62p 9994075
01/06/2011 219.11p 219.37p 215.17p 215.34p 8033386
31/05/2011 217.74p 219.80p 217.11p 218.25p 9641137
27/05/2011 214.99p 217.57p 214.99p 216.20p 11697362
26/05/2011 214.99p 215.85p 212.94p 213.79p 8604199
25/05/2011 212.42p 216.54p 211.22p 214.48p 12497972
24/05/2011 212.08p 216.37p 210.88p 214.14p 12147322
23/05/2011 217.91p 218.75p 212.55p 212.76p 22466306
20/05/2011 221.34p 222.03p 217.23p 217.91p 17261790
19/05/2011 219.63p 222.54p 218.60p 222.03p 17260794
18/05/2011 218.77p 219.80p 217.23p 218.25p 8739095
17/05/2011 221.00p 222.03p 217.57p 217.74p 13004248
16/05/2011 220.66p 223.06p 219.83p 222.37p 6417998
13/05/2011 220.66p 223.40p 219.26p 222.37p 10356334
12/05/2011 219.97p 220.31p 216.88p 219.80p 6517830
11/05/2011 221.34p 222.89p 220.35p 221.17p 20092220
10/05/2011 216.54p 221.34p 216.37p 220.83p 28349844
09/05/2011 214.65p 217.91p 214.47p 216.71p 7039693
06/05/2011 214.82p 217.38p 212.76p 216.54p 10440800
05/05/2011 216.20p 217.23p 212.76p 213.11p 14478551
04/05/2011 218.94p 219.11p 214.82p 215.17p 13797938
03/05/2011 221.34p 221.34p 216.02p 218.77p 10432752
28/04/2011 220.66p 221.00p 219.11p 220.14p 7258396
27/04/2011 218.60p 219.80p 217.57p 219.63p 11035173
26/04/2011 215.85p 219.11p 215.85p 218.77p 7065060
21/04/2011 218.08p 221.84p 215.46p 216.54p 6536864
20/04/2011 214.65p 218.25p 213.28p 217.40p 7949054
19/04/2011 215.68p 218.25p 214.99p 215.51p 6763181
18/04/2011 219.46p 219.63p 214.02p 214.82p 8267315
15/04/2011 217.57p 221.00p 216.20p 218.94p 9188222
14/04/2011 213.79p 218.60p 212.94p 217.40p 12196755
13/04/2011 211.91p 215.34p 211.91p 214.14p 9754230
12/04/2011 215.17p 215.17p 212.25p 212.59p 9199546
11/04/2011 215.51p 217.74p 214.82p 216.02p 9285023
08/04/2011 213.97p 216.88p 213.97p 215.85p 8243866
07/04/2011 214.82p 216.02p 212.25p 214.48p 11418082
06/04/2011 215.34p 216.20p 214.31p 215.34p 6311514
05/04/2011 215.51p 217.23p 213.79p 215.17p 8705468
04/04/2011 215.17p 216.71p 214.16p 216.02p 10105157
01/04/2011 213.45p 217.05p 212.08p 216.37p 9417806
31/03/2011 213.62p 215.34p 212.25p 212.42p 18166944
30/03/2011 211.56p 213.45p 211.56p 212.94p 8035720
29/03/2011 208.82p 209.50p 206.59p 209.33p 9291751
28/03/2011 208.30p 208.82p 206.24p 208.13p 4840314
25/03/2011 211.22p 212.59p 207.45p 207.62p 8983264
24/03/2011 206.76p 210.88p 206.07p 210.02p 11733615
23/03/2011 202.81p 206.93p 202.81p 206.24p 11475092
22/03/2011 204.87p 205.90p 202.81p 204.01p 10079528
21/03/2011 200.75p 205.73p 197.44p 205.39p 12733174
18/03/2011 198.35p 198.74p 195.26p 198.52p 22123964
17/03/2011 195.26p 198.18p 192.26p 197.32p 17110924
16/03/2011 199.21p 201.27p 194.75p 194.92p 14499037
15/03/2011 197.49p 199.72p 193.33p 198.18p 25513944
14/03/2011 203.16p 204.35p 201.27p 201.27p 10876138
11/03/2011 207.62p 208.30p 204.14p 204.87p 8285572
10/03/2011 211.39p 211.73p 207.06p 207.62p 13329159
09/03/2011 207.62p 213.97p 207.62p 212.59p 18611420
08/03/2011 205.73p 208.30p 204.19p 206.07p 12061250
07/03/2011 207.27p 208.65p 204.36p 205.90p 10770918
04/03/2011 207.96p 209.68p 206.76p 207.27p 16530711
03/03/2011 205.90p 207.10p 203.16p 207.10p 26423648
02/03/2011 207.10p 208.13p 202.64p 204.87p 22954988
01/03/2011 213.62p 216.02p 210.36p 210.36p 17979418
28/02/2011 209.68p 213.28p 209.68p 211.73p 17457560
25/02/2011 209.33p 211.05p 207.10p 210.02p 8823547
24/02/2011 206.93p 208.65p 204.36p 208.65p 32626504
23/02/2011 209.85p 210.36p 207.10p 208.30p 23750470
22/02/2011 213.45p 213.45p 208.13p 210.88p 18078164
21/02/2011 215.34p 215.97p 212.94p 214.14p 10488272
18/02/2011 216.37p 216.88p 213.97p 215.34p 13405917
17/02/2011 221.17p 221.86p 215.85p 216.54p 17955720
16/02/2011 222.20p 223.40p 219.97p 221.52p 8416598
15/02/2011 224.95p 226.15p 219.46p 219.63p 9457600
14/02/2011 226.49p 229.92p 223.75p 224.60p 8738909
11/02/2011 222.20p 226.49p 219.27p 225.63p 13349318
10/02/2011 223.06p 225.83p 219.63p 223.06p 12301409
09/02/2011 225.12p 226.49p 223.23p 224.95p 11900014
08/02/2011 220.83p 224.60p 220.14p 224.43p 15519525
07/02/2011 221.34p 222.17p 219.28p 221.52p 8628674
04/02/2011 218.08p 221.69p 218.08p 220.83p 8707062
03/02/2011 215.68p 218.94p 214.26p 218.94p 11704673
02/02/2011 219.97p 221.52p 213.62p 214.99p 14135320
01/02/2011 220.66p 223.23p 217.40p 219.11p 13982325
31/01/2011 220.31p 222.03p 216.20p 218.94p 16084146
28/01/2011 222.37p 222.37p 218.08p 220.66p 18886016
27/01/2011 224.26p 226.66p 221.34p 222.03p 16848506
26/01/2011 219.63p 223.92p 217.23p 222.89p 11290520
25/01/2011 217.23p 219.63p 215.85p 218.43p 13877610
24/01/2011 215.51p 216.71p 213.79p 216.02p 7139370
21/01/2011 216.37p 218.25p 215.17p 215.17p 11524199
20/01/2011 222.54p 222.89p 215.85p 216.20p 11675002
19/01/2011 227.52p 227.52p 222.54p 222.89p 6280678
18/01/2011 224.26p 227.18p 224.26p 226.83p 4526276
17/01/2011 224.95p 225.80p 223.57p 224.43p 3894224
14/01/2011 227.52p 227.52p 223.40p 224.60p 9680529
13/01/2011 229.06p 229.06p 226.66p 227.69p 6216155
12/01/2011 228.72p 231.47p 227.86p 228.04p 12061361
11/01/2011 224.43p 228.89p 224.43p 228.21p 16158605
10/01/2011 226.49p 226.83p 223.06p 224.09p 6468078
07/01/2011 226.49p 227.55p 224.78p 226.32p 8801686
06/01/2011 226.49p 230.27p 225.98p 226.15p 29158552
05/01/2011 222.54p 225.29p 219.53p 224.43p 20116200
04/01/2011 212.94p 222.57p 212.94p 222.54p 18617662
31/12/2010 217.05p 219.28p 213.79p 213.79p 3311816
30/12/2010 219.80p 220.31p 218.08p 218.08p 1853834
29/12/2010 221.52p 222.72p 218.77p 219.97p 7317236
24/12/2010 220.83p 221.86p 220.31p 221.86p 503732
23/12/2010 222.37p 223.06p 221.00p 221.17p 2920282
22/12/2010 222.20p 223.40p 221.34p 222.03p 4677755
21/12/2010 221.86p 223.75p 221.17p 223.06p 13629560
20/12/2010 216.37p 218.94p 214.99p 218.60p 7333741
17/12/2010 217.23p 217.40p 214.82p 216.20p 21990520
16/12/2010 215.17p 217.57p 213.14p 215.85p 11391681
15/12/2010 215.17p 216.88p 214.14p 214.99p 10521702
14/12/2010 215.85p 216.54p 214.14p 215.68p 12195295
13/12/2010 220.14p 220.31p 216.20p 216.20p 16219007
10/12/2010 219.63p 220.31p 214.82p 219.28p 19113532
09/12/2010 224.78p 227.18p 220.14p 220.31p 15473157
08/12/2010 221.86p 224.95p 221.86p 223.75p 13902784
07/12/2010 221.34p 224.60p 218.94p 223.06p 17926904
06/12/2010 216.20p 220.66p 215.68p 219.80p 14528460
03/12/2010 214.82p 216.88p 210.71p 215.34p 12633547
02/12/2010 211.73p 215.17p 205.90p 214.82p 20100100
01/12/2010 210.19p 213.79p 208.47p 212.25p 20980622
30/11/2010 208.47p 211.05p 207.96p 208.99p 12105570
29/11/2010 212.76p 212.76p 208.65p 208.65p 8630516
26/11/2010 211.56p 212.76p 210.39p 211.56p 10195754
25/11/2010 212.25p 213.45p 210.09p 212.25p 6457090
24/11/2010 204.70p 212.76p 204.70p 211.22p 25402590
23/11/2010 204.19p 206.93p 202.30p 205.39p 18033604
22/11/2010 205.90p 206.24p 200.41p 202.64p 9219265
19/11/2010 206.93p 207.62p 202.30p 203.16p 19295862
18/11/2010 205.21p 207.45p 203.67p 207.10p 24585308
17/11/2010 200.24p 205.73p 199.72p 205.73p 28375534
16/11/2010 205.39p 206.07p 201.27p 202.13p 21176374
15/11/2010 208.99p 209.33p 203.84p 204.87p 20568976
12/11/2010 194.06p 210.85p 194.06p 209.68p 55664692
11/11/2010 200.93p 202.30p 197.66p 200.41p 19283212
10/11/2010 205.90p 207.79p 200.75p 201.78p 39276292
09/11/2010 208.65p 214.82p 208.13p 208.13p 54754804
08/11/2010 198.18p 209.50p 193.20p 208.30p 97059720
05/11/2010 212.42p 214.48p 201.10p 202.81p 74983008
04/11/2010 220.49p 223.06p 212.25p 213.28p 58035948
03/11/2010 225.63p 225.63p 221.34p 224.60p 12799850
02/11/2010 223.40p 226.15p 222.89p 224.09p 10318499
01/11/2010 224.26p 227.01p 223.06p 224.43p 14373865
29/10/2010 219.80p 224.78p 219.46p 222.20p 20358442
28/10/2010 217.05p 222.89p 217.05p 220.83p 15709598
27/10/2010 215.68p 218.25p 215.17p 216.02p 8849091
26/10/2010 218.25p 219.63p 218.08p 218.94p 22083868
25/10/2010 220.83p 221.56p 218.77p 219.11p 7579684
22/10/2010 219.97p 221.00p 217.91p 220.14p 12816868
21/10/2010 214.48p 221.52p 212.99p 220.31p 41613100
20/10/2010 213.62p 215.34p 212.59p 215.17p 8867260
19/10/2010 214.31p 214.82p 212.42p 213.62p 11984463
18/10/2010 216.02p 217.23p 213.97p 214.14p 8860371
15/10/2010 218.77p 220.83p 216.02p 217.91p 23104778
14/10/2010 213.79p 219.11p 213.45p 215.51p 23456048
13/10/2010 209.33p 216.02p 209.33p 215.34p 12311177
12/10/2010 206.59p 208.30p 205.73p 208.13p 9196967
11/10/2010 206.59p 208.30p 205.56p 206.76p 7406842
08/10/2010 203.33p 205.90p 202.98p 205.90p 13461566

*Close Price adjusted for both dividends and splits