RBG Holdings (RBGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/04/2020 61.50p 67.00p 61.50p 63.00p 495689
15/04/2020 64.00p 64.60p 60.00p 61.50p 93706
14/04/2020 62.00p 69.00p 60.60p 64.00p 319234
09/04/2020 56.00p 62.00p 56.00p 62.00p 845806
08/04/2020 55.50p 56.50p 55.50p 56.00p 196942
07/04/2020 56.50p 56.50p 55.50p 55.50p 205676
06/04/2020 54.50p 58.00p 54.50p 56.50p 369900
03/04/2020 51.00p 51.00p 48.50p 50.50p 58367
02/04/2020 51.00p 51.50p 50.00p 51.00p 69582
01/04/2020 53.00p 53.00p 50.00p 50.00p 129502
31/03/2020 53.50p 53.50p 52.20p 53.00p 47629
30/03/2020 54.00p 54.00p 52.00p 53.50p 18813
27/03/2020 55.00p 55.00p 53.50p 54.00p 12446
26/03/2020 54.50p 56.00p 54.45p 54.50p 28000
25/03/2020 53.50p 55.00p 53.00p 54.50p 273793
24/03/2020 53.50p 54.68p 52.45p 53.50p 55384
23/03/2020 57.50p 57.50p 52.75p 53.00p 105134
20/03/2020 56.00p 59.00p 56.00p 59.00p 236033
19/03/2020 59.00p 59.00p 55.00p 56.00p 45196
18/03/2020 62.50p 62.50p 59.00p 59.00p 60000
17/03/2020 63.50p 64.70p 60.50p 62.50p 29050
16/03/2020 77.00p 77.00p 62.00p 63.50p 83509
13/03/2020 77.00p 77.80p 77.00p 77.00p 8063
12/03/2020 80.50p 80.50p 75.00p 77.00p 139883
11/03/2020 80.00p 82.49p 79.50p 80.50p 89874
10/03/2020 80.00p 81.80p 79.25p 80.00p 11507
09/03/2020 80.50p 81.92p 78.50p 80.00p 72406
06/03/2020 84.00p 84.00p 82.00p 82.50p 47750
05/03/2020 87.00p 87.00p 83.20p 85.00p 13374
04/03/2020 86.00p 88.00p 86.00p 87.00p 24342
03/03/2020 84.00p 86.00p 84.00p 86.00p 68466
02/03/2020 84.00p 84.60p 84.00p 84.00p 3535
28/02/2020 83.00p 84.90p 80.00p 84.00p 91467
27/02/2020 91.50p 91.50p 86.00p 86.50p 27598
26/02/2020 93.00p 93.00p 91.50p 91.50p 15797
25/02/2020 93.50p 93.80p 92.11p 93.00p 5325
24/02/2020 95.00p 95.00p 93.00p 93.50p 34395
21/02/2020 95.00p 95.00p 93.04p 95.00p 34855
20/02/2020 95.00p 95.00p 93.04p 95.00p 36123
19/02/2020 95.00p 95.00p 93.00p 95.00p 8001
18/02/2020 95.00p 95.22p 95.00p 95.00p 350
17/02/2020 96.00p 96.00p 94.00p 95.00p 46694
14/02/2020 96.00p 96.00p 95.24p 96.00p 1871
13/02/2020 96.50p 96.50p 95.50p 96.00p 511
12/02/2020 96.50p 96.50p 95.15p 96.50p 12232
11/02/2020 96.50p 96.50p 95.22p 96.50p 25000
10/02/2020 97.00p 97.00p 95.25p 96.50p 37262
07/02/2020 97.00p 97.40p 95.50p 97.00p 43090
06/02/2020 96.50p 98.20p 96.00p 97.00p 63998
05/02/2020 99.50p 99.50p 95.03p 96.50p 20069
04/02/2020 99.50p 99.50p 98.00p 99.50p 8264
03/02/2020 99.50p 99.50p 98.26p 99.50p 34919
31/01/2020 99.50p 99.50p 98.26p 99.50p 10040
30/01/2020 99.50p 99.50p 99.50p 99.50p 0
29/01/2020 99.50p 99.50p 99.40p 99.50p 1400
28/01/2020 99.50p 99.50p 98.22p 99.50p 5390
27/01/2020 99.50p 99.77p 98.00p 99.50p 18967
24/01/2020 101.50p 102.46p 98.00p 99.50p 149759
23/01/2020 98.50p 99.61p 97.30p 98.50p 6867
22/01/2020 96.50p 100.00p 96.50p 98.50p 44699
21/01/2020 96.50p 97.52p 96.50p 96.50p 3018
20/01/2020 96.50p 96.50p 96.38p 96.50p 2671
17/01/2020 96.50p 97.67p 96.25p 96.50p 22268
16/01/2020 96.50p 98.00p 96.00p 96.50p 16852
15/01/2020 95.00p 97.85p 95.00p 96.50p 13200
14/01/2020 94.50p 96.00p 94.00p 95.00p 10356
13/01/2020 94.00p 94.78p 93.94p 94.50p 28712
10/01/2020 94.00p 94.30p 93.90p 94.00p 14050
09/01/2020 94.00p 94.00p 93.90p 94.00p 2123
08/01/2020 94.00p 94.40p 93.94p 94.00p 17818
07/01/2020 94.00p 94.00p 93.88p 94.00p 241
06/01/2020 94.00p 95.00p 93.84p 94.00p 76537
03/01/2020 92.50p 93.75p 91.84p 92.50p 17201
02/01/2020 92.50p 93.40p 92.50p 92.50p 4500
31/12/2019 92.00p 92.00p 92.00p 92.00p 0
30/12/2019 92.00p 93.00p 92.00p 92.00p 7000
27/12/2019 92.00p 92.00p 91.50p 92.00p 2500
24/12/2019 96.50p 96.50p 91.30p 92.00p 38172
23/12/2019 97.00p 97.00p 95.60p 96.50p 43071
20/12/2019 97.00p 98.20p 97.00p 97.00p 2000
19/12/2019 97.00p 98.50p 97.00p 97.00p 1500
18/12/2019 97.00p 97.70p 96.56p 97.00p 3946
17/12/2019 96.00p 99.00p 95.30p 99.00p 65659
16/12/2019 94.50p 96.00p 94.50p 96.00p 42265
13/12/2019 89.50p 94.90p 89.50p 94.50p 75111
12/12/2019 89.50p 89.50p 88.03p 89.50p 7500
11/12/2019 89.50p 90.00p 88.45p 89.50p 19279
10/12/2019 90.00p 90.00p 89.10p 89.50p 26437
09/12/2019 90.00p 92.00p 89.00p 90.00p 38171
06/12/2019 90.00p 90.00p 87.50p 90.00p 147422
05/12/2019 90.50p 90.50p 89.00p 90.00p 71917
04/12/2019 92.00p 92.00p 90.00p 90.50p 33907
03/12/2019 92.50p 92.50p 92.00p 92.00p 20733
02/12/2019 92.50p 92.59p 92.11p 92.50p 9870
29/11/2019 94.50p 94.50p 92.12p 92.50p 58870
28/11/2019 95.50p 96.00p 95.00p 95.50p 143436
27/11/2019 95.50p 97.00p 94.55p 95.50p 1015451
26/11/2019 95.00p 95.00p 94.00p 95.00p 633452
25/11/2019 95.00p 95.00p 94.02p 95.00p 8000
22/11/2019 95.00p 95.00p 94.16p 95.00p 6517
21/11/2019 95.00p 95.00p 94.15p 95.00p 19865
20/11/2019 95.00p 95.00p 94.13p 95.00p 24787
19/11/2019 95.00p 95.00p 95.00p 95.00p 0
18/11/2019 95.00p 95.03p 94.02p 95.00p 26073
15/11/2019 95.00p 95.05p 95.00p 95.00p 14500
14/11/2019 95.00p 95.29p 94.50p 95.00p 25688
13/11/2019 94.50p 95.90p 94.50p 95.00p 223847
12/11/2019 96.50p 96.50p 93.03p 94.50p 65339
11/11/2019 96.50p 96.50p 96.00p 96.50p 4000
08/11/2019 96.50p 96.50p 96.00p 96.50p 8678
07/11/2019 97.50p 97.50p 96.00p 96.50p 21458
06/11/2019 97.50p 97.50p 97.00p 97.50p 3641
05/11/2019 98.00p 98.00p 97.50p 97.50p 0
04/11/2019 98.50p 98.50p 97.00p 98.00p 11106
01/11/2019 98.50p 98.50p 98.00p 98.50p 915
31/10/2019 98.50p 98.50p 98.00p 98.50p 850
30/10/2019 98.50p 98.50p 98.50p 98.50p 0
29/10/2019 99.00p 99.00p 98.02p 98.50p 1572
28/10/2019 99.00p 99.00p 98.02p 99.00p 4446
25/10/2019 99.00p 99.00p 98.00p 99.00p 14748
24/10/2019 99.00p 99.00p 98.12p 99.00p 1279
23/10/2019 99.00p 99.00p 98.00p 99.00p 1822
22/10/2019 99.00p 99.00p 98.38p 99.00p 134
21/10/2019 99.00p 99.00p 98.50p 99.00p 5000
18/10/2019 99.00p 99.00p 99.00p 99.00p 0
17/10/2019 99.00p 99.00p 98.00p 99.00p 4562
16/10/2019 99.00p 99.00p 98.00p 99.00p 303193
15/10/2019 99.00p 99.00p 98.00p 99.00p 36609
14/10/2019 99.00p 99.00p 98.00p 98.00p 14406
11/10/2019 98.50p 99.98p 98.10p 99.00p 36089
10/10/2019 102.00p 103.00p 98.00p 98.50p 108595
09/10/2019 97.00p 103.20p 97.00p 102.00p 76854
08/10/2019 97.00p 98.00p 96.00p 97.00p 106000
07/10/2019 97.00p 97.30p 96.00p 97.00p 196003
04/10/2019 97.50p 97.50p 96.00p 97.00p 3728
03/10/2019 99.00p 99.00p 97.00p 97.50p 77447
02/10/2019 100.00p 100.00p 98.00p 99.00p 216088
01/10/2019 103.50p 103.50p 100.00p 100.00p 114070
30/09/2019 103.50p 104.30p 103.00p 103.50p 13000
27/09/2019 103.50p 105.00p 103.13p 103.50p 28392
26/09/2019 100.00p 105.00p 100.00p 103.50p 43608
25/09/2019 101.50p 101.50p 98.50p 100.00p 86629
24/09/2019 99.00p 104.00p 98.52p 102.50p 108681
23/09/2019 100.00p 100.00p 98.25p 99.00p 115900
20/09/2019 100.00p 101.00p 99.00p 100.50p 11316
19/09/2019 99.00p 100.60p 97.89p 100.00p 49968
18/09/2019 98.50p 102.00p 98.00p 99.00p 74529
17/09/2019 91.50p 102.00p 91.50p 100.50p 175202
16/09/2019 92.00p 95.00p 91.50p 92.00p 351721
13/09/2019 88.00p 88.75p 88.00p 88.50p 40200
12/09/2019 91.50p 91.50p 87.00p 88.00p 109859
11/09/2019 86.00p 93.00p 86.00p 91.50p 71238
10/09/2019 85.00p 87.00p 85.00p 86.00p 36800
09/09/2019 84.50p 86.52p 84.10p 85.00p 29909
06/09/2019 81.00p 86.94p 81.00p 84.50p 119591
05/09/2019 78.50p 81.00p 78.50p 81.00p 132037
04/09/2019 78.50p 79.10p 78.50p 79.00p 1984
03/09/2019 78.50p 79.10p 77.25p 78.50p 15582
02/09/2019 78.00p 78.74p 78.00p 78.50p 22772
30/08/2019 78.50p 78.70p 77.00p 78.00p 12752
29/08/2019 79.00p 79.00p 77.00p 78.50p 31015
28/08/2019 79.00p 79.00p 77.50p 79.00p 35129
27/08/2019 81.50p 81.56p 78.00p 80.00p 40734
23/08/2019 81.50p 81.60p 81.25p 81.50p 10513
22/08/2019 81.50p 81.64p 81.50p 81.50p 59
21/08/2019 81.50p 81.65p 81.10p 81.50p 19741
20/08/2019 81.50p 81.67p 81.50p 81.50p 46
19/08/2019 81.00p 81.90p 80.00p 81.50p 68135
16/08/2019 81.00p 82.00p 81.00p 81.00p 58493
15/08/2019 84.00p 84.00p 80.06p 81.00p 38788
14/08/2019 84.00p 84.00p 83.20p 83.50p 18200
13/08/2019 84.00p 84.49p 83.80p 84.00p 52331
12/08/2019 87.00p 87.00p 83.00p 84.00p 135538
09/08/2019 87.50p 88.00p 85.40p 87.00p 110175
08/08/2019 82.00p 89.40p 82.00p 87.50p 248063
07/08/2019 89.00p 89.00p 77.20p 82.00p 246723
06/08/2019 88.00p 89.50p 87.10p 89.00p 89612
05/08/2019 91.00p 91.00p 87.00p 88.00p 45669
02/08/2019 94.50p 94.50p 90.13p 91.50p 121583
01/08/2019 101.50p 101.50p 93.60p 95.00p 331264
31/07/2019 102.50p 102.50p 100.07p 101.50p 31228
30/07/2019 102.50p 102.65p 100.50p 102.50p 2952
29/07/2019 102.50p 102.79p 102.50p 102.50p 1375
26/07/2019 102.50p 102.96p 101.00p 102.50p 83486
25/07/2019 102.50p 102.50p 101.00p 102.50p 4000
24/07/2019 103.00p 103.00p 100.05p 102.50p 17145
23/07/2019 104.50p 104.50p 101.86p 103.00p 31885
22/07/2019 104.50p 104.50p 103.25p 104.50p 30563
19/07/2019 104.50p 104.50p 104.41p 104.50p 22193
18/07/2019 104.00p 105.00p 102.50p 104.50p 97224
17/07/2019 104.00p 104.90p 102.04p 104.00p 50509
16/07/2019 104.00p 105.00p 104.00p 104.00p 54467
15/07/2019 104.00p 105.00p 104.00p 104.00p 25000
12/07/2019 104.00p 105.15p 104.00p 104.00p 7377
11/07/2019 104.50p 105.32p 104.00p 104.00p 27605
10/07/2019 103.50p 105.32p 102.50p 104.00p 54500
09/07/2019 105.00p 105.59p 100.00p 103.50p 81859
08/07/2019 110.00p 110.00p 103.00p 105.00p 80367
05/07/2019 110.00p 110.00p 108.08p 110.00p 1840
04/07/2019 110.00p 110.00p 108.50p 110.00p 27592

*Close Price adjusted for both dividends and splits