Randstad Holding NV (0NW2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Randstad Holding NV

Date Open High Low Close* Volume
22/07/2016 38.81p 38.86p 38.51p 38.59p 27719
21/07/2016 38.45p 39.05p 38.42p 39.05p 15237
20/07/2016 39.09p 39.09p 38.56p 38.66p 35835
19/07/2016 39.44p 39.44p 38.62p 38.80p 79452
18/07/2016 39.00p 39.58p 39.00p 39.58p 4810
15/07/2016 39.10p 39.10p 38.82p 38.82p 4768
14/07/2016 39.00p 39.35p 39.00p 39.26p 17914
13/07/2016 37.92p 38.90p 37.92p 38.68p 64107
12/07/2016 36.54p 37.92p 36.54p 37.87p 87661
11/07/2016 36.17p 36.62p 36.17p 36.47p 74312
08/07/2016 33.67p 35.24p 33.67p 34.92p 14596
07/07/2016 33.19p 33.74p 32.99p 33.51p 27320
06/07/2016 33.38p 33.91p 32.43p 32.43p 18370
05/07/2016 35.40p 35.40p 33.38p 33.42p 105019
04/07/2016 36.15p 36.15p 34.88p 35.15p 2900936
01/07/2016 36.19p 36.19p 35.60p 35.86p 215234
30/06/2016 37.05p 37.05p 35.85p 36.35p 160127
29/06/2016 36.83p 36.86p 36.45p 36.56p 2099333
28/06/2016 37.15p 37.37p 36.10p 36.21p 26433
27/06/2016 41.04p 41.04p 35.33p 35.33p 18955
24/06/2016 40.00p 41.49p 40.00p 41.24p 2244
23/06/2016 45.83p 46.88p 45.83p 46.67p 23628
22/06/2016 45.67p 46.01p 45.67p 46.01p 4041
21/06/2016 45.37p 45.57p 45.15p 45.57p 71036
20/06/2016 44.35p 45.21p 44.21p 45.09p 6040
17/06/2016 42.49p 43.28p 42.49p 43.21p 119863
16/06/2016 42.69p 42.69p 42.27p 42.27p 1919
15/06/2016 43.37p 43.53p 43.08p 43.28p 12879
14/06/2016 43.60p 43.60p 42.90p 43.21p 2187
13/06/2016 44.88p 44.88p 43.76p 43.80p 2567
10/06/2016 46.92p 46.92p 45.02p 45.10p 4408
09/06/2016 47.67p 47.67p 46.99p 47.24p 4624
08/06/2016 48.19p 48.19p 47.38p 47.47p 2338
07/06/2016 47.78p 48.24p 47.78p 48.15p 4064
06/06/2016 47.05p 47.55p 47.05p 47.37p 165
03/06/2016 48.36p 48.68p 47.15p 47.22p 8850
02/06/2016 48.00p 48.56p 48.00p 48.47p 4615
01/06/2016 48.42p 48.42p 47.91p 47.99p 16564
31/05/2016 47.81p 48.54p 47.81p 48.38p 28807
27/05/2016 47.94p 48.40p 47.94p 48.29p 22994
26/05/2016 47.78p 48.35p 47.78p 48.18p 8929
25/05/2016 47.35p 48.16p 47.35p 48.16p 85050
24/05/2016 45.69p 47.10p 45.69p 47.03p 59643
23/05/2016 45.85p 46.04p 45.82p 45.83p 4432
20/05/2016 45.74p 45.80p 45.73p 45.74p 1579
19/05/2016 45.60p 45.67p 45.60p 45.65p 11769
18/05/2016 45.15p 46.06p 45.15p 45.87p 17562
17/05/2016 45.52p 45.54p 45.43p 45.43p 144
16/05/2016 45.00p 45.52p 45.00p 45.45p 2411
13/05/2016 45.10p 45.55p 44.73p 45.33p 4463
12/05/2016 46.50p 46.79p 45.47p 45.62p 6009
11/05/2016 47.04p 47.04p 46.54p 46.60p 1680
10/05/2016 47.44p 47.61p 46.84p 46.84p 2338
09/05/2016 47.11p 47.61p 47.11p 47.28p 6603
06/05/2016 46.62p 46.76p 45.96p 46.60p 13793
05/05/2016 46.50p 46.72p 45.92p 46.63p 1648
04/05/2016 46.40p 46.77p 45.60p 46.58p 1996
03/05/2016 46.75p 46.75p 45.67p 46.52p 11781
29/04/2016 47.40p 47.54p 46.86p 46.97p 12911
28/04/2016 46.95p 47.60p 46.68p 47.51p 13166
27/04/2016 46.29p 47.26p 45.75p 46.95p 78099
26/04/2016 47.42p 47.42p 46.20p 46.13p 34313
25/04/2016 47.90p 47.90p 47.26p 47.42p 30963
22/04/2016 48.76p 48.76p 47.88p 47.92p 10875
21/04/2016 48.92p 48.92p 48.49p 48.52p 1084
20/04/2016 49.51p 49.51p 48.92p 49.01p 6333
19/04/2016 48.94p 49.71p 48.56p 49.31p 29026
18/04/2016 48.00p 48.68p 47.73p 48.58p 3400
15/04/2016 48.34p 48.69p 48.25p 48.21p 24919
14/04/2016 48.90p 48.90p 47.94p 48.69p 16112
13/04/2016 47.21p 48.60p 47.21p 48.34p 24232
12/04/2016 46.77p 46.94p 46.00p 46.87p 30621
11/04/2016 46.62p 46.96p 46.62p 46.88p 560
08/04/2016 45.67p 46.47p 45.67p 46.59p 9630
07/04/2016 45.69p 45.75p 45.54p 45.54p 810
06/04/2016 45.53p 45.76p 44.61p 45.47p 10339
05/04/2016 46.35p 48.83p 44.60p 45.51p 20618
04/04/2016 47.62p 48.83p 46.38p 46.95p 1063
01/04/2016 48.25p 48.97p 48.25p 48.78p 3547
31/03/2016 49.51p 49.51p 48.69p 48.74p 13036
30/03/2016 47.74p 49.17p 47.42p 49.06p 6816
29/03/2016 47.00p 47.60p 47.00p 47.42p 54591
24/03/2016 46.57p 46.57p 45.76p 46.58p 944
23/03/2016 46.68p 47.03p 46.68p 46.71p 495
22/03/2016 46.04p 46.92p 46.04p 46.94p 3321
21/03/2016 47.24p 47.26p 45.59p 46.37p 457
18/03/2016 47.46p 47.85p 47.08p 47.22p 16611
17/03/2016 47.92p 47.92p 46.40p 47.02p 26008
16/03/2016 48.56p 48.62p 46.90p 47.74p 7205
15/03/2016 48.40p 48.43p 48.22p 48.43p 118593
14/03/2016 48.55p 49.30p 48.12p 49.08p 585
11/03/2016 47.69p 48.66p 47.65p 48.58p 2987
10/03/2016 48.04p 48.65p 46.94p 47.47p 18265
09/03/2016 47.67p 48.07p 46.98p 47.96p 169
08/03/2016 47.71p 48.19p 46.74p 47.44p 1823
07/03/2016 48.90p 48.90p 47.35p 47.99p 2555
04/03/2016 48.81p 49.23p 48.13p 48.92p 84723
03/03/2016 49.12p 49.12p 47.97p 48.79p 1298
02/03/2016 49.44p 49.57p 47.98p 48.66p 3386
01/03/2016 47.49p 49.03p 47.49p 48.78p 2066
29/02/2016 47.00p 47.67p 46.76p 47.58p 2513
26/02/2016 47.31p 47.78p 47.31p 47.72p 36986
25/02/2016 46.24p 47.16p 46.10p 46.33p 155
24/02/2016 47.28p 47.42p 44.85p 45.63p 7389
23/02/2016 47.28p 48.07p 47.28p 47.42p 9560
22/02/2016 47.00p 47.47p 46.94p 47.47p 4918
19/02/2016 46.72p 56.06p 45.90p 46.50p 5154
18/02/2016 47.00p 47.07p 45.72p 46.72p 44223
17/02/2016 43.48p 44.58p 43.06p 44.69p 12328
16/02/2016 44.26p 44.26p 42.47p 43.06p 17802
15/02/2016 43.13p 43.62p 43.13p 43.22p 12003
12/02/2016 42.05p 42.21p 41.28p 41.94p 2448
11/02/2016 43.50p 43.73p 41.16p 42.05p 2653
10/02/2016 43.50p 44.02p 43.50p 43.73p 6
09/02/2016 43.54p 43.63p 42.26p 42.94p 9328
08/02/2016 46.13p 46.13p 43.59p 43.59p 2934
05/02/2016 46.75p 47.01p 45.34p 46.01p 27553
04/02/2016 47.58p 47.58p 46.21p 46.83p 492
03/02/2016 47.85p 47.85p 47.10p 46.83p 7561
02/02/2016 49.22p 49.33p 47.03p 47.85p 8901
01/02/2016 50.34p 50.34p 48.96p 49.33p 4533
29/01/2016 49.46p 50.13p 49.46p 49.68p 7833
28/01/2016 49.78p 49.99p 48.87p 49.06p 4363
27/01/2016 49.98p 49.98p 49.40p 49.58p 130
26/01/2016 49.31p 49.96p 48.59p 49.60p 48633
25/01/2016 51.29p 51.29p 49.22p 49.96p 15478
22/01/2016 49.10p 50.24p 49.10p 50.11p 444
21/01/2016 47.49p 48.19p 47.26p 48.27p 8828
20/01/2016 47.71p 48.10p 47.21p 47.26p 1948
19/01/2016 49.49p 49.49p 48.17p 49.10p 2376
18/01/2016 49.40p 49.40p 47.78p 48.90p 10951
15/01/2016 50.81p 50.81p 48.96p 49.03p 10700
14/01/2016 50.99p 51.31p 50.18p 51.31p 13577
13/01/2016 51.60p 52.79p 51.60p 51.81p 83817
12/01/2016 51.48p 52.30p 51.48p 52.01p 24745
11/01/2016 51.25p 51.59p 51.13p 51.59p 632
08/01/2016 52.10p 52.77p 50.65p 51.89p 4597
07/01/2016 52.82p 52.82p 51.24p 52.04p 34037
06/01/2016 55.28p 55.28p 54.34p 54.43p 16484
05/01/2016 55.90p 55.90p 54.60p 55.47p 1555
04/01/2016 57.24p 57.24p 55.76p 55.78p 16900
31/12/2015 58.00p 58.33p 56.33p 57.66p 196
30/12/2015 58.44p 58.69p 57.20p 58.33p 8030
29/12/2015 57.96p 58.79p 57.53p 58.53p 1850
24/12/2015 58.10p 58.23p 58.00p 58.23p 0
23/12/2015 56.99p 58.06p 56.85p 58.06p 1832
22/12/2015 56.70p 56.70p 55.73p 56.92p 1451
21/12/2015 56.13p 56.57p 55.91p 56.40p 19190
18/12/2015 56.34p 56.63p 55.44p 56.50p 32596
17/12/2015 57.64p 57.92p 56.13p 57.15p 41356
16/12/2015 56.70p 56.70p 56.10p 56.23p 13821
15/12/2015 55.44p 56.34p 55.44p 56.30p 24423
14/12/2015 56.06p 56.76p 54.65p 54.57p 5032
11/12/2015 56.46p 56.46p 54.87p 56.00p 14156
10/12/2015 56.30p 56.96p 55.76p 56.85p 112
09/12/2015 57.10p 57.24p 56.37p 56.81p 6439
08/12/2015 57.94p 57.94p 56.40p 57.53p 2396
07/12/2015 58.12p 58.57p 58.08p 58.08p 11319
04/12/2015 57.31p 58.12p 57.30p 58.05p 7601
03/12/2015 58.74p 59.62p 57.23p 57.38p 19447
02/12/2015 58.79p 59.05p 58.03p 59.15p 383
01/12/2015 59.20p 59.20p 58.80p 58.81p 551
30/11/2015 59.01p 59.35p 59.01p 59.22p 8486
27/11/2015 58.00p 59.04p 58.00p 58.74p 784
26/11/2015 58.36p 58.80p 58.05p 58.33p 88006
25/11/2015 57.10p 58.44p 57.10p 58.26p 156
24/11/2015 57.49p 57.49p 56.75p 56.77p 507
23/11/2015 57.99p 57.99p 57.72p 57.92p 1012
20/11/2015 57.68p 58.05p 57.40p 58.05p 15373
19/11/2015 56.85p 57.26p 56.85p 57.12p 25427
18/11/2015 56.81p 56.95p 56.54p 56.54p 21493
17/11/2015 56.40p 57.50p 56.40p 56.99p 169323
16/11/2015 52.86p 53.62p 52.86p 53.57p 1496
13/11/2015 53.99p 53.99p 53.29p 53.29p 11533
12/11/2015 53.92p 54.40p 53.90p 54.06p 13623
11/11/2015 53.99p 54.11p 53.64p 53.76p 16541
10/11/2015 53.99p 54.06p 52.93p 53.79p 1762
09/11/2015 54.31p 54.31p 52.48p 53.42p 3797
06/11/2015 53.21p 53.94p 53.21p 53.94p 3579
05/11/2015 52.85p 53.09p 52.19p 53.07p 2146
04/11/2015 54.51p 54.51p 53.06p 53.97p 18246
03/11/2015 54.74p 54.74p 54.01p 54.01p 1112
02/11/2015 53.74p 54.13p 53.22p 54.13p 1700
30/10/2015 55.49p 55.49p 53.76p 54.15p 13995
29/10/2015 52.24p 54.37p 52.24p 54.03p 18056
28/10/2015 50.99p 51.77p 50.88p 51.62p 216
27/10/2015 51.63p 52.29p 51.03p 51.17p 16592
26/10/2015 50.49p 51.55p 50.49p 51.26p 1452
23/10/2015 50.05p 52.58p 50.05p 52.58p 15148
22/10/2015 49.49p 50.04p 48.80p 49.90p 3463
21/10/2015 51.22p 51.22p 49.76p 50.67p 5898
20/10/2015 51.15p 51.15p 50.26p 51.08p 18813
19/10/2015 50.99p 51.20p 50.71p 50.94p 12874
16/10/2015 51.20p 51.51p 50.88p 50.96p 42138
15/10/2015 50.97p 51.00p 50.73p 50.94p 2480
14/10/2015 50.24p 50.38p 50.04p 50.21p 29301
13/10/2015 50.42p 51.01p 50.42p 50.88p 66420
12/10/2015 51.36p 51.79p 49.51p 50.56p 15367
09/10/2015 52.38p 52.38p 50.48p 51.20p 1145
08/10/2015 53.00p 53.22p 51.26p 52.01p 1754

*Close Price adjusted for both dividends and splits