RDL Realisation (RDL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RDL Realisation

Date Open High Low Close* Volume
09/02/2021 57.60p 61.80p 56.15p 59.70p 86937
08/02/2021 57.80p 60.00p 54.20p 59.00p 124633
05/02/2021 57.00p 57.80p 52.64p 56.00p 48628
04/02/2021 52.40p 56.25p 52.63p 54.70p 29589
03/02/2021 52.40p 56.50p 52.70p 54.70p 6204
02/02/2021 52.40p 56.60p 52.21p 54.50p 12225
01/02/2021 52.20p 56.60p 51.75p 54.50p 22578
29/01/2021 51.40p 56.30p 52.10p 54.70p 24282
28/01/2021 51.40p 54.70p 51.40p 54.70p 6804
27/01/2021 52.40p 54.10p 52.40p 54.10p 96
26/01/2021 51.40p 54.10p 51.40p 54.10p 3621
25/01/2021 54.00p 57.00p 48.30p 54.20p 54319
22/01/2021 48.00p 54.00p 48.10p 51.00p 173279
21/01/2021 48.00p 54.00p 48.25p 51.00p 2165
20/01/2021 48.00p 54.00p 48.20p 51.00p 42694
19/01/2021 48.00p 53.00p 48.00p 51.00p 8591
18/01/2021 52.00p 53.00p 48.40p 50.55p 20697
15/01/2021 51.00p 52.00p 47.25p 49.70p 20367
14/01/2021 46.40p 48.75p 47.10p 48.75p 478
13/01/2021 46.40p 48.75p 46.40p 48.75p 24035
12/01/2021 46.50p 51.00p 46.50p 48.80p 69688
11/01/2021 49.90p 50.00p 46.66p 48.40p 49699
08/01/2021 46.00p 50.00p 45.93p 48.15p 159522
07/01/2021 46.00p 49.89p 46.00p 46.90p 7397
06/01/2021 45.00p 46.40p 45.00p 46.40p 4768
05/01/2021 48.60p 49.85p 45.00p 46.40p 148907
04/01/2021 45.20p 49.00p 45.20p 46.20p 72308
31/12/2020 45.20p 49.90p 45.20p 47.55p 3750
30/12/2020 46.40p 47.70p 45.20p 46.45p 36919
29/12/2020 47.00p 50.00p 45.20p 46.90p 110033
28/12/2020 45.20p 48.00p 42.50p 47.05p 83739
24/12/2020 45.20p 48.00p 42.50p 47.05p 83739
23/12/2020 43.10p 50.95p 43.10p 45.00p 94555
22/12/2020 42.10p 43.35p 42.10p 43.35p 130361
21/12/2020 42.50p 46.50p 42.50p 42.55p 27453
18/12/2020 42.60p 45.50p 42.00p 42.50p 121061
17/12/2020 54.00p 54.00p 42.04p 42.50p 156381
16/12/2020 56.80p 60.00p 56.60p 57.10p 44955
15/12/2020 56.80p 59.80p 56.25p 58.10p 28820
14/12/2020 56.60p 59.94p 56.60p 58.20p 104611
11/12/2020 56.60p 58.85p 54.80p 56.60p 41623
10/12/2020 56.00p 57.05p 56.00p 56.00p 49170
09/12/2020 57.40p 57.40p 55.18p 56.60p 65406
08/12/2020 56.60p 58.56p 54.29p 56.30p 153435
07/12/2020 55.00p 55.80p 55.00p 55.80p 7232
04/12/2020 56.00p 56.00p 55.00p 55.80p 41519
03/12/2020 55.00p 56.00p 55.00p 56.00p 12271
02/12/2020 56.00p 56.04p 55.00p 56.00p 30984
01/12/2020 56.60p 56.80p 56.80p 56.80p 0
30/11/2020 56.60p 59.00p 56.80p 56.80p 8224
27/11/2020 56.60p 59.00p 56.60p 56.80p 10357
26/11/2020 58.00p 58.00p 57.00p 57.80p 17166
25/11/2020 60.80p 65.95p 58.00p 59.40p 73667
24/11/2020 65.00p 64.00p 63.10p 64.00p 269
23/11/2020 65.00p 67.00p 63.90p 63.90p 2000
20/11/2020 65.00p 63.80p 63.80p 63.80p 0
19/11/2020 65.00p 63.80p 63.00p 63.80p 1591
18/11/2020 65.00p 67.00p 62.98p 63.90p 11799
17/11/2020 61.00p 61.00p 61.00p 61.00p 0
16/11/2020 61.00p 61.10p 61.00p 61.00p 4162
13/11/2020 61.00p 61.50p 61.00p 61.50p 0
12/11/2020 61.00p 61.00p 61.00p 61.00p 0
10/11/2020 63.00p 61.50p 61.50p 61.50p 0
09/11/2020 63.00p 62.50p 61.50p 61.50p 0
06/11/2020 63.00p 63.00p 61.00p 62.50p 5172
05/11/2020 63.00p 64.00p 63.00p 64.00p 14975
04/11/2020 61.00p 61.00p 59.93p 61.00p 101
03/11/2020 61.00p 61.10p 61.10p 61.10p 0
02/11/2020 61.00p 61.10p 61.10p 61.10p 0
30/10/2020 61.00p 61.10p 60.13p 61.10p 12261
29/10/2020 61.20p 61.20p 61.20p 61.20p 1800
28/10/2020 61.00p 62.00p 61.70p 61.70p 3136
27/10/2020 61.00p 62.00p 61.00p 62.00p 1096
26/10/2020 61.20p 63.00p 62.15p 63.00p 2
23/10/2020 61.20p 66.80p 61.00p 66.80p 38872
22/10/2020 61.40p 63.50p 63.00p 63.00p 0
21/10/2020 61.40p 63.50p 63.50p 63.50p 2368
20/10/2020 61.40p 63.50p 63.50p 63.50p 0
19/10/2020 61.40p 63.90p 63.50p 63.50p 0
16/10/2020 61.40p 63.90p 61.40p 63.90p 99248
15/10/2020 61.40p 63.60p 63.60p 63.60p 200
14/10/2020 61.40p 65.80p 63.60p 63.60p 5000
13/10/2020 61.40p 63.40p 62.36p 63.40p 366
12/10/2020 61.40p 63.60p 62.36p 63.60p 1445
09/10/2020 61.40p 63.60p 62.36p 63.60p 93
08/10/2020 61.40p 63.70p 62.31p 63.70p 500
07/10/2020 61.40p 65.40p 61.40p 63.20p 6839
06/10/2020 63.00p 65.00p 63.00p 63.00p 4000
05/10/2020 63.00p 65.00p 61.20p 62.10p 20156
02/10/2020 63.00p 62.50p 62.10p 62.10p 0
01/10/2020 63.00p 64.00p 62.50p 62.50p 137204
30/09/2020 63.00p 64.00p 63.34p 64.00p 2003
29/09/2020 63.00p 61.70p 61.70p 61.70p 0
28/09/2020 63.00p 61.70p 61.70p 61.70p 0
25/09/2020 63.00p 61.70p 59.75p 61.70p 1862
24/09/2020 63.00p 61.70p 61.70p 61.70p 1194
23/09/2020 63.00p 65.00p 59.69p 61.70p 2513
22/09/2020 63.00p 62.50p 61.70p 62.50p 0
21/09/2020 63.00p 61.70p 59.69p 61.70p 3010
18/09/2020 63.00p 61.70p 61.70p 61.70p 0
17/09/2020 63.00p 63.00p 58.40p 61.70p 5408
16/09/2020 60.00p 61.50p 59.49p 61.50p 2501
15/09/2020 60.00p 61.50p 59.49p 61.50p 87436
14/09/2020 63.00p 61.60p 61.50p 61.60p 0
11/09/2020 63.00p 61.50p 61.10p 61.50p 0
10/09/2020 63.00p 61.10p 59.35p 61.10p 607
09/09/2020 63.00p 61.50p 61.10p 61.50p 0
08/09/2020 63.00p 61.10p 59.49p 61.10p 20
07/09/2020 63.00p 61.60p 61.50p 61.50p 0
04/09/2020 63.00p 61.60p 59.86p 61.60p 2500
03/09/2020 63.00p 61.50p 61.50p 61.50p 0
02/09/2020 63.00p 61.60p 61.50p 61.50p 0
01/09/2020 63.00p 61.60p 59.86p 61.60p 13216
31/08/2020 63.00p 61.50p 59.49p 61.50p 2901
28/08/2020 63.00p 61.50p 59.49p 61.50p 2901
27/08/2020 63.00p 62.00p 61.60p 61.60p 0
26/08/2020 63.00p 62.00p 59.60p 62.00p 1710
25/08/2020 63.00p 65.00p 58.20p 61.60p 4648
24/08/2020 64.00p 61.50p 61.50p 61.50p 0
21/08/2020 64.00p 61.50p 61.50p 61.50p 0
20/08/2020 64.00p 64.00p 58.00p 61.50p 2369
19/08/2020 57.20p 60.50p 60.50p 60.50p 0
18/08/2020 57.20p 60.50p 60.50p 60.50p 0
17/08/2020 57.20p 60.60p 60.50p 60.50p 0
14/08/2020 57.20p 60.60p 58.40p 60.60p 3200
13/08/2020 57.20p 60.10p 58.35p 60.10p 264
12/08/2020 57.20p 60.50p 57.20p 60.50p 2423
11/08/2020 64.00p 64.00p 61.50p 61.50p 6206
10/08/2020 64.00p 64.00p 57.20p 60.60p 5744
07/08/2020 63.00p 60.60p 60.60p 60.60p 0
06/08/2020 63.00p 63.14p 60.60p 60.60p 457
05/08/2020 63.00p 60.70p 58.51p 60.70p 16509
04/08/2020 63.00p 60.40p 57.40p 60.40p 35000
03/08/2020 63.00p 60.60p 58.52p 60.60p 800
31/07/2020 63.00p 60.60p 60.60p 60.60p 0
30/07/2020 63.00p 64.00p 58.51p 60.60p 22024
29/07/2020 63.00p 60.70p 60.60p 60.60p 0
28/07/2020 63.00p 61.00p 60.70p 60.70p 0
27/07/2020 63.00p 64.00p 61.00p 61.00p 21000
24/07/2020 63.00p 63.20p 60.10p 60.10p 21286
23/07/2020 60.80p 61.80p 57.25p 59.60p 26708
22/07/2020 54.60p 61.00p 58.00p 58.00p 16000
21/07/2020 54.60p 57.70p 54.47p 57.70p 2531
20/07/2020 61.00p 57.80p 57.60p 57.60p 0
17/07/2020 61.00p 57.80p 54.66p 57.80p 245
16/07/2020 61.00p 57.10p 54.47p 57.10p 366
15/07/2020 61.00p 57.60p 54.47p 57.60p 685
14/07/2020 61.00p 57.70p 57.70p 57.70p 0
13/07/2020 61.00p 57.70p 57.60p 57.70p 0
10/07/2020 61.00p 57.60p 57.60p 57.60p 0
09/07/2020 61.00p 57.60p 57.60p 57.60p 3120
08/07/2020 61.00p 57.60p 57.60p 57.60p 0
07/07/2020 61.00p 61.00p 57.60p 57.60p 1500
06/07/2020 59.80p 57.60p 57.60p 57.60p 0
03/07/2020 59.80p 57.60p 57.60p 57.60p 0
02/07/2020 59.80p 57.60p 57.60p 57.60p 864
01/07/2020 59.80p 58.00p 57.60p 57.60p 0
30/06/2020 59.80p 58.00p 57.80p 58.00p 0
29/06/2020 59.80p 57.80p 54.45p 57.80p 921
26/06/2020 59.80p 58.10p 57.50p 58.10p 0
25/06/2020 59.80p 57.50p 57.10p 57.50p 0
24/06/2020 59.80p 59.80p 57.10p 57.10p 14498
23/06/2020 54.40p 57.80p 54.40p 57.80p 12950
22/06/2020 58.00p 57.40p 57.10p 57.10p 0
19/06/2020 58.00p 58.80p 57.40p 57.40p 3000
18/06/2020 57.00p 55.70p 55.10p 55.10p 0
17/06/2020 57.00p 55.70p 55.20p 55.70p 0
16/06/2020 57.00p 55.20p 53.11p 55.20p 160
15/06/2020 57.00p 57.00p 54.50p 54.50p 1174
12/06/2020 53.40p 57.50p 51.40p 54.90p 82912
11/06/2020 53.40p 56.60p 53.40p 55.00p 7797
10/06/2020 55.60p 54.50p 51.10p 54.50p 4498
09/06/2020 55.60p 56.20p 50.20p 56.20p 30903
08/06/2020 54.80p 55.00p 50.90p 52.00p 27031
05/06/2020 53.60p 54.10p 50.80p 54.10p 84461
04/06/2020 53.00p 54.40p 51.40p 54.00p 38371
03/06/2020 54.00p 56.00p 54.20p 56.00p 4461
02/06/2020 54.00p 57.80p 54.00p 56.20p 24347
01/06/2020 54.00p 57.11p 53.05p 55.80p 10953
29/05/2020 54.00p 55.40p 53.00p 55.40p 27574
28/05/2020 54.40p 55.90p 53.00p 55.90p 19468
27/05/2020 54.20p 57.11p 53.25p 55.80p 45940
26/05/2020 54.20p 56.21p 55.80p 55.80p 9146
25/05/2020 54.20p 57.40p 53.00p 55.00p 11050
22/05/2020 54.20p 57.40p 53.00p 55.00p 11050
21/05/2020 56.80p 57.62p 55.90p 55.90p 67806
20/05/2020 56.80p 57.80p 54.00p 56.00p 93694
19/05/2020 55.80p 54.20p 52.04p 54.20p 547
18/05/2020 55.80p 54.00p 53.00p 54.00p 0
15/05/2020 55.80p 55.80p 53.00p 53.00p 7076
14/05/2020 53.00p 54.20p 52.40p 54.20p 9108
13/05/2020 52.60p 54.10p 52.20p 54.10p 8945
12/05/2020 54.80p 55.00p 54.02p 55.00p 1000
11/05/2020 54.80p 55.20p 52.60p 53.70p 18480
08/05/2020 53.00p 54.00p 53.50p 54.00p 152487
07/05/2020 53.00p 54.00p 53.50p 54.00p 152487
06/05/2020 53.00p 53.50p 51.92p 53.50p 2914
05/05/2020 53.00p 53.20p 49.47p 53.20p 4157
04/05/2020 49.10p 52.80p 48.00p 51.05p 53727
01/05/2020 51.60p 52.40p 49.00p 50.00p 14449

*Close Price adjusted for both dividends and splits