Randstad Holding NV (0NW2) Share Price

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

Date Open High Low Close* Volume
07/03/2014 44.60p 45.04p 44.60p 44.71p 7904
06/03/2014 45.26p 45.66p 45.06p 45.33p 0
05/03/2014 45.35p 45.42p 45.29p 45.33p 6322
04/03/2014 44.60p 45.58p 44.60p 45.57p 8486
03/03/2014 45.00p 45.00p 44.22p 44.64p 16516
28/02/2014 45.35p 45.65p 45.34p 45.65p 13561
27/02/2014 45.13p 45.40p 44.33p 45.32p 19750
26/02/2014 45.51p 45.98p 44.78p 44.91p 0
25/02/2014 45.94p 45.98p 45.04p 45.26p 0
24/02/2014 45.54p 45.54p 45.19p 45.51p 2177
21/02/2014 44.73p 45.50p 44.61p 45.40p 141753
20/02/2014 47.97p 47.97p 44.00p 44.38p 120224
19/02/2014 48.71p 49.23p 48.69p 48.93p 15600
18/02/2014 49.51p 49.51p 48.67p 48.80p 4073
17/02/2014 48.01p 49.11p 48.01p 48.90p 2473
14/02/2014 47.40p 48.59p 47.40p 48.59p 13369
13/02/2014 47.10p 47.36p 46.10p 47.14p 3304
12/02/2014 46.68p 47.36p 46.10p 47.01p 112500
11/02/2014 46.10p 47.36p 46.10p 47.07p 0
10/02/2014 46.67p 47.36p 46.38p 46.60p 0
07/02/2014 46.77p 47.36p 46.77p 46.90p 5487
06/02/2014 46.00p 47.13p 46.00p 46.97p 5350
05/02/2014 46.13p 48.10p 45.12p 45.88p 0
04/02/2014 45.72p 48.10p 45.12p 45.80p 0
03/02/2014 48.10p 48.10p 46.03p 46.07p 6556
31/01/2014 48.13p 48.13p 46.60p 47.51p 9468
30/01/2014 47.33p 47.62p 47.12p 47.62p 1902
29/01/2014 47.51p 47.92p 47.34p 47.62p 5178
28/01/2014 45.92p 46.81p 45.77p 46.79p 0
27/01/2014 45.80p 45.96p 45.80p 45.96p 273
24/01/2014 47.94p 47.94p 46.28p 46.28p 16372
23/01/2014 48.81p 48.81p 48.21p 48.35p 1519
22/01/2014 48.37p 48.48p 48.22p 48.48p 299
21/01/2014 48.17p 48.40p 48.04p 48.40p 342
20/01/2014 48.31p 49.03p 48.15p 48.44p 80
17/01/2014 49.03p 49.03p 48.30p 48.53p 15880
16/01/2014 48.94p 49.15p 48.73p 49.00p 4091
15/01/2014 49.08p 49.08p 48.72p 48.77p 969
14/01/2014 48.01p 48.81p 48.01p 48.81p 6436
13/01/2014 48.99p 48.99p 48.56p 48.66p 1264
10/01/2014 49.00p 49.48p 49.00p 49.19p 1204
09/01/2014 48.40p 49.53p 48.40p 49.50p 27
08/01/2014 48.12p 49.33p 48.12p 48.74p 3632
07/01/2014 47.56p 48.70p 47.56p 48.33p 2179
06/01/2014 47.80p 47.80p 47.56p 47.65p 7177
03/01/2014 46.72p 47.76p 46.20p 47.76p 1230
02/01/2014 47.15p 47.28p 46.61p 46.62p 1312
31/12/2013 46.35p 47.23p 45.74p 46.65p 2480
30/12/2013 46.92p 47.23p 46.54p 46.54p 35
27/12/2013 46.74p 46.74p 46.49p 46.49p 4647
24/12/2013 46.01p 46.44p 45.51p 46.40p 551
23/12/2013 45.51p 46.22p 45.51p 46.19p 9839
20/12/2013 45.65p 45.65p 45.51p 45.62p 4649
19/12/2013 45.00p 45.34p 45.00p 45.34p 1729
18/12/2013 44.09p 44.72p 44.09p 44.40p 14168
17/12/2013 45.00p 45.00p 44.03p 44.03p 4145
16/12/2013 44.03p 44.84p 44.03p 44.47p 7585
13/12/2013 43.54p 44.05p 43.54p 44.05p 5963
12/12/2013 43.71p 43.71p 43.41p 43.41p 3164
11/12/2013 44.31p 44.37p 43.56p 44.17p 4516
10/12/2013 44.26p 44.31p 43.56p 44.19p 0
09/12/2013 44.00p 44.00p 43.83p 43.83p 387
06/12/2013 42.80p 44.93p 42.80p 43.51p 7131
05/12/2013 43.31p 44.93p 43.03p 43.05p 646
04/12/2013 44.93p 44.93p 43.60p 43.60p 1309
03/12/2013 45.45p 45.45p 44.39p 44.72p 11333
02/12/2013 45.68p 45.76p 45.55p 45.62p 136
29/11/2013 45.80p 46.12p 45.80p 45.86p 25097
28/11/2013 45.66p 46.03p 45.66p 45.85p 62415
27/11/2013 45.10p 45.85p 45.10p 45.76p 5168
26/11/2013 45.03p 45.18p 45.00p 45.18p 1075
25/11/2013 44.38p 45.21p 44.38p 44.83p 0
22/11/2013 44.65p 44.92p 44.63p 44.88p 13073
21/11/2013 44.26p 45.51p 44.26p 44.88p 444
20/11/2013 45.51p 45.51p 44.99p 45.01p 1717
19/11/2013 45.94p 45.94p 45.59p 45.60p 2309
18/11/2013 46.71p 46.71p 46.18p 46.21p 1353
15/11/2013 46.25p 46.79p 46.25p 46.35p 53467
14/11/2013 46.64p 46.83p 46.41p 46.42p 3002
13/11/2013 46.27p 47.00p 45.61p 46.24p 0
12/11/2013 46.21p 46.93p 45.61p 46.48p 0
11/11/2013 46.80p 46.93p 46.42p 46.44p 204
08/11/2013 45.72p 46.55p 45.72p 46.28p 28362
07/11/2013 46.56p 46.58p 46.10p 46.10p 23833
06/11/2013 44.94p 46.89p 44.94p 46.35p 11309
05/11/2013 45.35p 45.35p 44.60p 45.01p 13176
04/11/2013 44.61p 45.56p 44.21p 45.43p 0
01/11/2013 45.00p 45.00p 44.53p 44.53p 4250
31/10/2013 43.46p 45.45p 43.46p 44.83p 32937
30/10/2013 43.54p 43.64p 43.20p 43.62p 20674
29/10/2013 43.72p 43.72p 43.19p 43.29p 3547
28/10/2013 44.00p 44.00p 43.65p 43.65p 1364
25/10/2013 43.35p 43.77p 43.27p 43.74p 12724
24/10/2013 43.85p 44.32p 43.85p 44.28p 1220
23/10/2013 44.20p 44.20p 43.72p 43.85p 3502
22/10/2013 42.31p 44.00p 42.31p 43.98p 34342
21/10/2013 41.80p 42.40p 40.53p 42.31p 0
18/10/2013 41.80p 41.80p 41.24p 41.37p 10326
17/10/2013 41.33p 41.79p 41.14p 41.17p 8904
16/10/2013 41.53p 41.79p 41.33p 41.33p 300
15/10/2013 40.56p 41.37p 40.56p 41.33p 119218
14/10/2013 40.90p 40.90p 40.47p 40.55p 8137
11/10/2013 41.53p 42.00p 40.98p 41.28p 15254
10/10/2013 41.02p 42.00p 40.98p 42.00p 1769
09/10/2013 41.72p 42.00p 41.12p 42.00p 0
08/10/2013 41.22p 42.00p 41.12p 42.00p 2815
07/10/2013 41.85p 42.00p 41.12p 42.00p 7002
04/10/2013 42.00p 42.00p 41.11p 42.00p 7768
03/10/2013 41.80p 42.00p 41.80p 42.00p 178540
02/10/2013 42.05p 42.05p 40.94p 42.00p 679
01/10/2013 40.94p 42.00p 40.94p 42.00p 59735
30/09/2013 40.62p 41.22p 40.00p 40.00p 11977
27/09/2013 40.56p 40.92p 39.00p 40.00p 0
26/09/2013 40.00p 40.92p 39.00p 40.00p 10000
25/09/2013 40.35p 40.92p 39.00p 40.00p 8958
24/09/2013 39.00p 40.92p 39.00p 40.00p 0
23/09/2013 40.92p 40.92p 39.86p 40.00p 0
20/09/2013 39.96p 40.44p 39.86p 40.00p 0
19/09/2013 39.94p 40.27p 39.94p 40.00p 7168
18/09/2013 38.38p 40.00p 37.85p 40.00p 0
17/09/2013 37.88p 38.68p 37.85p 37.85p 38526
16/09/2013 38.17p 38.68p 37.85p 37.85p 2833
13/09/2013 38.51p 38.51p 37.85p 37.85p 911
12/09/2013 38.65p 38.65p 37.85p 37.85p 41320
11/09/2013 38.03p 38.58p 37.85p 37.85p 9390
10/09/2013 36.35p 38.03p 36.35p 37.85p 21902
09/09/2013 36.78p 36.93p 36.40p 36.40p 39586
06/09/2013 36.71p 37.07p 36.40p 36.40p 6122
05/09/2013 35.51p 36.49p 34.83p 36.40p 0
04/09/2013 36.40p 36.40p 34.83p 34.83p 0
03/09/2013 35.65p 35.76p 34.83p 34.83p 4667
02/09/2013 35.31p 35.60p 34.83p 34.83p 4493
30/08/2013 36.40p 36.40p 34.83p 34.83p 33773
29/08/2013 34.80p 36.33p 34.80p 34.83p 0
28/08/2013 35.25p 36.33p 34.83p 34.83p 0
27/08/2013 36.33p 36.33p 35.30p 35.78p 45272
23/08/2013 36.63p 36.90p 36.31p 36.33p 0
22/08/2013 36.55p 36.90p 36.31p 36.33p 2855
21/08/2013 36.53p 36.90p 36.32p 36.33p 0
20/08/2013 36.80p 36.90p 36.33p 36.33p 0
19/08/2013 36.90p 36.90p 36.33p 36.33p 2706
16/08/2013 36.20p 36.76p 36.20p 36.33p 0
15/08/2013 36.72p 36.76p 36.33p 36.33p 8524
14/08/2013 37.40p 38.00p 36.17p 36.33p 0
13/08/2013 37.29p 38.00p 36.17p 36.33p 0
12/08/2013 37.00p 38.00p 36.17p 36.33p 0
09/08/2013 37.15p 38.00p 36.17p 36.33p 30000
08/08/2013 36.17p 38.00p 36.17p 36.33p 0
07/08/2013 36.35p 38.00p 36.24p 36.33p 0
06/08/2013 36.65p 38.00p 36.26p 36.33p 0
05/08/2013 36.45p 38.00p 36.26p 36.33p 0
02/08/2013 36.41p 38.00p 36.26p 36.33p 0
01/08/2013 36.33p 38.00p 36.26p 36.33p 4445
31/07/2013 37.40p 38.00p 36.29p 36.33p 0
30/07/2013 37.27p 38.00p 36.40p 38.00p 738
29/07/2013 36.40p 38.00p 36.40p 38.00p 13311
26/07/2013 37.56p 38.00p 36.89p 38.00p 29395
25/07/2013 35.89p 38.11p 35.89p 38.00p 90982
24/07/2013 36.64p 37.75p 36.21p 36.25p 248
23/07/2013 37.42p 37.75p 36.41p 37.75p 118016
22/07/2013 37.69p 37.75p 36.41p 37.75p 0
19/07/2013 36.41p 37.75p 36.41p 37.75p 29037
18/07/2013 35.35p 36.53p 34.25p 35.75p 0
17/07/2013 34.79p 35.46p 34.25p 34.25p 0
16/07/2013 34.72p 35.46p 34.25p 34.25p 11022
15/07/2013 34.00p 35.45p 34.00p 34.25p 15519
12/07/2013 33.80p 34.25p 32.51p 34.25p 5
11/07/2013 33.38p 33.83p 32.51p 32.51p 50658
10/07/2013 33.07p 33.31p 31.27p 32.51p 0
09/07/2013 33.31p 33.31p 31.27p 32.51p 0
08/07/2013 31.58p 32.76p 31.27p 32.51p 0
05/07/2013 32.26p 32.26p 31.27p 31.27p 10098
04/07/2013 31.60p 32.03p 31.27p 31.27p 4421
03/07/2013 32.15p 32.80p 31.27p 31.27p 0
02/07/2013 31.71p 32.80p 31.27p 31.27p 0
01/07/2013 32.51p 32.80p 31.27p 31.27p 0
28/06/2013 32.80p 32.80p 31.27p 31.27p 350
27/06/2013 32.00p 32.00p 31.25p 31.27p 0
26/06/2013 31.25p 31.70p 31.25p 31.27p 137
25/06/2013 30.56p 31.27p 30.56p 31.27p 2465
24/06/2013 31.38p 31.38p 30.56p 31.27p 649
21/06/2013 32.70p 32.70p 31.07p 31.27p 0
20/06/2013 32.00p 32.70p 31.77p 32.70p 19570
19/06/2013 32.58p 32.70p 30.91p 32.70p 0
18/06/2013 31.75p 32.70p 30.91p 32.70p 0
17/06/2013 30.91p 32.40p 30.91p 31.30p 1303
14/06/2013 31.49p 31.50p 30.39p 31.30p 0
13/06/2013 30.55p 31.30p 30.39p 31.30p 51691
12/06/2013 31.00p 31.30p 31.00p 31.30p 7225
11/06/2013 31.64p 31.64p 30.81p 31.30p 73000
10/06/2013 32.30p 32.50p 31.62p 32.50p 0
07/06/2013 31.62p 32.50p 31.62p 32.50p 0
06/06/2013 32.50p 32.50p 32.15p 32.50p 145
05/06/2013 32.50p 32.50p 32.38p 32.50p 353
04/06/2013 33.06p 34.50p 32.50p 32.50p 0
03/06/2013 34.50p 34.50p 32.50p 32.50p 0
31/05/2013 34.07p 34.50p 32.99p 34.50p 10224
30/05/2013 34.50p 34.50p 33.49p 34.50p 63568
29/05/2013 34.50p 34.50p 33.54p 34.50p 5965
28/05/2013 34.50p 34.50p 34.19p 34.50p 7390

*Close Price adjusted for both dividends and splits