RDL Realisation (RDL) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/05/2016 932.53p 932.53p 930.00p 930.00p 3157
17/05/2016 955.00p 955.00p 925.50p 930.00p 3259
16/05/2016 955.00p 955.00p 926.00p 947.75p 1851
13/05/2016 954.50p 955.00p 927.00p 927.00p 3135
12/05/2016 955.00p 955.00p 926.25p 938.25p 5832
11/05/2016 970.50p 977.20p 965.00p 965.00p 18866
10/05/2016 970.50p 977.62p 970.00p 970.00p 1440
09/05/2016 970.00p 978.95p 970.00p 970.00p 7035
06/05/2016 972.54p 977.00p 972.54p 977.00p 3000
05/05/2016 985.00p 985.28p 975.00p 975.00p 2775
04/05/2016 970.00p 970.00p 970.00p 970.00p 51
03/05/2016 980.00p 980.00p 955.00p 980.00p 1254
29/04/2016 955.00p 978.00p 955.00p 955.00p 4009
28/04/2016 975.00p 980.00p 970.00p 970.00p 5589
27/04/2016 975.00p 975.00p 970.55p 975.00p 2538
26/04/2016 975.00p 977.62p 970.00p 975.00p 12624
25/04/2016 975.00p 975.00p 956.00p 975.00p 14555
22/04/2016 975.00p 975.00p 969.50p 969.50p 3515
21/04/2016 965.00p 969.27p 955.50p 965.00p 7251
20/04/2016 975.00p 975.00p 960.25p 975.00p 6483
19/04/2016 985.00p 985.00p 965.25p 970.25p 12520
18/04/2016 985.00p 985.00p 966.00p 985.00p 15840
15/04/2016 985.00p 985.00p 959.00p 966.00p 5009
14/04/2016 959.13p 976.19p 959.13p 968.25p 1066
13/04/2016 975.00p 975.00p 956.62p 963.25p 4724
12/04/2016 970.00p 973.35p 940.00p 967.50p 14674
11/04/2016 970.00p 970.00p 951.71p 970.00p 4155
08/04/2016 959.50p 969.12p 935.00p 950.50p 11534
07/04/2016 969.13p 972.00p 954.00p 954.00p 9487
06/04/2016 945.50p 970.00p 935.50p 970.00p 15391
05/04/2016 970.00p 970.00p 940.25p 960.00p 10923
04/04/2016 959.75p 969.00p 930.50p 960.00p 9810
01/04/2016 932.50p 955.00p 930.50p 955.00p 9139
31/03/2016 930.50p 959.22p 930.50p 935.00p 7005
30/03/2016 930.00p 955.33p 930.00p 933.50p 18975
29/03/2016 940.50p 960.00p 930.50p 931.00p 13147
24/03/2016 940.50p 962.50p 926.50p 926.50p 6858
23/03/2016 941.50p 968.50p 940.00p 940.00p 11595
22/03/2016 941.50p 959.95p 940.00p 940.00p 6300
21/03/2016 965.00p 965.00p 942.00p 950.25p 4760
18/03/2016 985.00p 990.00p 917.00p 917.00p 17168
17/03/2016 985.00p 990.00p 946.84p 990.00p 4969
16/03/2016 976.00p 986.00p 948.41p 963.50p 4226
15/03/2016 970.00p 970.00p 950.00p 960.75p 4027
14/03/2016 990.00p 990.00p 942.50p 985.00p 2011
11/03/2016 985.00p 985.00p 945.60p 985.00p 2992
10/03/2016 941.50p 984.00p 941.50p 984.00p 3352
09/03/2016 984.00p 984.00p 966.00p 978.00p 7989
08/03/2016 941.50p 985.00p 941.50p 984.00p 3827
07/03/2016 988.00p 988.00p 953.13p 975.00p 2016
04/03/2016 987.00p 987.55p 942.00p 942.00p 13226
03/03/2016 956.50p 988.50p 940.50p 988.50p 5377
02/03/2016 963.50p 988.50p 950.00p 988.50p 2716
01/03/2016 959.50p 980.00p 950.80p 980.00p 1686
29/02/2016 959.00p 959.00p 950.00p 959.00p 5155
26/02/2016 958.50p 959.00p 929.14p 942.25p 2906
25/02/2016 950.00p 950.00p 925.00p 925.00p 1578
24/02/2016 925.00p 950.00p 925.00p 925.00p 2247
23/02/2016 949.50p 950.00p 937.55p 950.00p 2763
22/02/2016 915.00p 939.30p 909.90p 915.00p 5435
19/02/2016 930.00p 930.00p 927.50p 927.50p 500
18/02/2016 906.38p 936.30p 906.38p 927.50p 916
17/02/2016 910.00p 937.93p 910.00p 927.50p 11430
16/02/2016 924.50p 925.00p 905.97p 914.75p 24381
15/02/2016 939.50p 939.50p 910.00p 910.00p 26864
12/02/2016 954.50p 954.50p 915.00p 915.00p 7057
11/02/2016 974.50p 974.50p 930.00p 937.50p 7806
10/02/2016 977.50p 979.50p 950.00p 950.00p 210
09/02/2016 990.00p 990.00p 950.00p 950.00p 12546
08/02/2016 995.00p 995.00p 970.32p 973.25p 526
05/02/2016 993.50p 995.00p 974.20p 989.25p 1513
04/02/2016 995.00p 995.00p 973.46p 980.00p 796
03/02/2016 1,000.00p 1,000.00p 971.00p 971.00p 2638
02/02/2016 999.00p 999.00p 976.00p 994.75p 43337
01/02/2016 990.00p 990.00p 966.06p 976.00p 7467
29/01/2016 990.00p 990.00p 962.00p 962.00p 2698
28/01/2016 965.00p 994.50p 965.00p 970.00p 5877
27/01/2016 971.00p 984.50p 967.00p 967.00p 7664
26/01/2016 967.00p 984.50p 967.00p 967.00p 6057
25/01/2016 966.00p 999.00p 966.00p 971.00p 473
22/01/2016 973.00p 990.00p 973.00p 985.00p 15035
21/01/2016 975.00p 981.00p 965.00p 965.00p 14723
20/01/2016 985.00p 991.65p 970.00p 980.00p 7076
19/01/2016 1,001.00p 1,009.25p 984.00p 984.00p 8582
18/01/2016 1,015.00p 1,040.00p 988.17p 991.00p 11531
15/01/2016 1,001.00p 1,029.50p 1,000.00p 1,000.00p 4089
14/01/2016 1,050.00p 1,050.00p 1,016.00p 1,018.00p 3776
13/01/2016 1,045.00p 1,050.00p 1,018.90p 1,035.00p 5663
12/01/2016 1,050.00p 1,050.00p 1,021.00p 1,046.00p 5274
11/01/2016 1,050.00p 1,050.00p 1,014.00p 1,037.00p 15478
08/01/2016 1,050.00p 1,050.00p 1,033.09p 1,039.50p 18550
07/01/2016 1,049.00p 1,049.00p 1,032.80p 1,048.00p 5129
06/01/2016 1,031.00p 1,044.30p 1,030.00p 1,031.00p 2776
05/01/2016 1,010.00p 1,037.39p 1,010.00p 1,030.00p 3256
04/01/2016 1,010.00p 1,037.00p 1,010.00p 1,015.00p 315
31/12/2015 1,010.00p 1,038.71p 1,010.00p 1,025.00p 1045
30/12/2015 1,013.00p 1,013.00p 1,013.00p 1,013.00p 788
29/12/2015 1,011.00p 1,057.23p 1,009.35p 1,041.00p 7377
24/12/2015 990.00p 1,018.70p 990.00p 1,015.50p 465
23/12/2015 1,020.00p 1,020.00p 1,010.00p 1,010.00p 12423
22/12/2015 1,023.00p 1,045.00p 982.50p 982.50p 17790
21/12/2015 1,031.00p 1,054.00p 1,031.00p 1,032.00p 724
18/12/2015 1,045.00p 1,052.00p 1,033.00p 1,045.00p 11001
17/12/2015 1,040.00p 1,049.25p 1,033.00p 1,045.00p 1241
16/12/2015 1,055.00p 1,055.00p 1,036.34p 1,052.00p 16618
15/12/2015 1,050.00p 1,050.00p 1,045.57p 1,050.00p 129736
14/12/2015 1,045.00p 1,050.00p 1,040.00p 1,050.00p 7957
11/12/2015 1,050.00p 1,050.00p 1,046.06p 1,050.00p 430
10/12/2015 1,050.00p 1,050.00p 1,046.25p 1,050.00p 1231
09/12/2015 1,045.00p 1,050.00p 1,041.00p 1,050.00p 7244
08/12/2015 1,045.00p 1,047.00p 1,040.00p 1,047.00p 5006
07/12/2015 1,045.00p 1,048.00p 1,037.00p 1,048.00p 13666
04/12/2015 1,036.00p 1,045.00p 1,032.54p 1,045.00p 146171
03/12/2015 1,045.00p 1,045.00p 1,039.50p 1,045.00p 2312
02/12/2015 1,045.00p 1,050.00p 1,029.02p 1,047.50p 13326
01/12/2015 1,040.00p 1,049.00p 1,030.00p 1,030.00p 9114
30/11/2015 1,030.00p 1,040.00p 1,022.02p 1,040.00p 10313
27/11/2015 1,021.00p 1,035.57p 1,020.00p 1,020.00p 9301
26/11/2015 1,016.00p 1,055.00p 1,015.00p 1,038.00p 10567
25/11/2015 1,000.00p 1,029.00p 1,000.00p 1,029.00p 8664
24/11/2015 1,000.00p 1,024.00p 1,000.00p 1,007.00p 6357
23/11/2015 1,005.00p 1,024.32p 1,004.00p 1,004.00p 6311
20/11/2015 1,005.00p 1,028.60p 1,005.00p 1,016.00p 5776
19/11/2015 1,010.00p 1,025.67p 1,006.00p 1,012.00p 25865
18/11/2015 1,021.00p 1,026.66p 1,016.25p 1,020.00p 42024
17/11/2015 1,005.00p 1,023.75p 1,005.00p 1,015.00p 63490
16/11/2015 1,010.00p 1,021.21p 1,005.00p 1,006.00p 5563
13/11/2015 1,029.00p 1,029.00p 1,010.00p 1,015.00p 20231
12/11/2015 1,030.00p 1,039.00p 1,010.49p 1,027.00p 5049
11/11/2015 1,060.00p 1,060.00p 1,020.00p 1,045.00p 19869
10/11/2015 1,060.00p 1,060.00p 1,042.00p 1,059.00p 4878
09/11/2015 1,060.00p 1,060.00p 1,045.15p 1,060.00p 437
06/11/2015 1,060.00p 1,060.00p 1,041.00p 1,059.00p 4038
05/11/2015 1,060.00p 1,060.00p 1,041.19p 1,060.00p 6643
04/11/2015 1,055.82p 1,055.82p 1,050.00p 1,050.00p 340
03/11/2015 1,060.00p 1,060.00p 1,041.18p 1,054.00p 14265
02/11/2015 1,053.00p 1,054.00p 1,042.00p 1,054.00p 4729
30/10/2015 1,052.00p 1,053.00p 1,045.35p 1,053.00p 9484
29/10/2015 1,054.00p 1,054.00p 1,042.00p 1,053.00p 7911
28/10/2015 1,054.00p 1,055.00p 1,044.25p 1,055.00p 19657
27/10/2015 1,055.00p 1,058.28p 1,041.27p 1,055.00p 4324
26/10/2015 1,048.00p 1,048.00p 1,041.28p 1,048.00p 1777
23/10/2015 1,055.00p 1,060.17p 1,040.39p 1,055.00p 10138
22/10/2015 1,055.00p 1,055.00p 1,055.00p 1,055.00p 79
21/10/2015 1,055.00p 1,055.00p 1,054.36p 1,055.00p 2677
20/10/2015 1,058.00p 1,068.94p 1,041.00p 1,055.00p 203042
19/10/2015 1,059.00p 1,065.00p 1,057.00p 1,057.00p 4131
16/10/2015 1,070.00p 1,073.77p 1,060.00p 1,065.00p 77426
15/10/2015 1,050.00p 1,070.00p 1,042.00p 1,069.00p 5931
14/10/2015 1,042.00p 1,051.75p 1,042.00p 1,051.50p 940
13/10/2015 1,058.00p 1,064.00p 1,047.76p 1,064.00p 3690
12/10/2015 1,059.00p 1,065.00p 1,050.00p 1,065.00p 26203
09/10/2015 1,059.00p 1,060.00p 1,035.00p 1,060.00p 3596
08/10/2015 1,059.00p 1,059.00p 1,045.00p 1,045.00p 156
07/10/2015 1,059.00p 1,059.00p 1,035.20p 1,059.00p 1691
06/10/2015 1,038.00p 1,045.00p 1,038.00p 1,045.00p 2
05/10/2015 1,041.00p 1,059.00p 1,035.00p 1,040.00p 4738
02/10/2015 1,060.00p 1,060.00p 1,060.00p 1,060.00p 409
01/10/2015 1,059.00p 1,060.00p 1,034.89p 1,060.00p 2206
30/09/2015 1,059.00p 1,060.00p 1,033.41p 1,060.00p 2117
29/09/2015 1,050.00p 1,050.00p 1,050.00p 1,050.00p 2904
28/09/2015 1,059.00p 1,059.00p 1,042.00p 1,058.00p 3890
25/09/2015 1,040.00p 1,050.80p 1,030.00p 1,030.00p 7271
24/09/2015 1,056.00p 1,064.00p 1,040.00p 1,040.00p 9049
23/09/2015 1,064.00p 1,065.00p 1,051.00p 1,065.00p 1743
22/09/2015 1,050.00p 1,058.00p 1,050.00p 1,057.00p 6637
21/09/2015 1,051.00p 1,072.33p 1,050.00p 1,060.00p 18044
18/09/2015 1,070.00p 1,070.00p 1,051.50p 1,070.00p 1596
17/09/2015 1,069.00p 1,069.00p 1,060.00p 1,069.00p 16627
16/09/2015 1,059.00p 1,065.00p 1,050.00p 1,065.00p 22491
15/09/2015 1,059.00p 1,045.00p 1,042.50p 1,042.50p 0
14/09/2015 1,059.00p 1,059.00p 1,036.00p 1,045.00p 2167
11/09/2015 1,046.75p 1,050.00p 1,036.25p 1,041.50p 1374
10/09/2015 1,031.00p 1,032.00p 1,030.00p 1,030.00p 37
09/09/2015 1,053.00p 1,053.00p 1,034.99p 1,053.00p 2009
08/09/2015 1,053.00p 1,053.00p 1,046.54p 1,053.00p 3432
07/09/2015 1,031.00p 1,052.00p 1,031.00p 1,052.00p 7
04/09/2015 1,052.00p 1,052.00p 1,031.21p 1,052.00p 8039
03/09/2015 1,049.00p 1,049.00p 1,031.00p 1,031.00p 10023
02/09/2015 1,053.00p 1,053.00p 1,030.00p 1,053.00p 1010
01/09/2015 1,030.00p 1,053.00p 1,030.00p 1,030.00p 214
28/08/2015 1,053.00p 1,054.90p 1,049.00p 1,053.00p 18989
27/08/2015 1,049.00p 1,070.00p 1,035.68p 1,070.00p 9639
26/08/2015 1,044.00p 1,045.00p 1,026.75p 1,045.00p 1493
25/08/2015 1,040.00p 1,045.00p 1,038.00p 1,040.00p 6905
24/08/2015 1,041.00p 1,061.46p 1,028.00p 1,035.00p 27073
21/08/2015 1,075.00p 1,075.00p 1,067.46p 1,075.00p 326
20/08/2015 1,070.00p 1,070.00p 1,052.50p 1,059.00p 2652
19/08/2015 1,073.00p 1,074.00p 1,070.00p 1,073.00p 1414
18/08/2015 1,075.00p 1,075.00p 1,057.50p 1,075.00p 1543
17/08/2015 1,064.00p 1,069.00p 1,055.00p 1,061.00p 13196
14/08/2015 1,059.00p 1,065.00p 1,041.75p 1,065.00p 10626
13/08/2015 1,059.00p 1,060.00p 1,039.02p 1,060.00p 10355
12/08/2015 1,036.00p 1,060.00p 1,036.00p 1,060.00p 407
11/08/2015 1,055.00p 1,055.00p 1,040.00p 1,040.00p 22497
10/08/2015 1,055.00p 1,055.00p 1,047.50p 1,055.00p 14169
07/08/2015 1,051.80p 1,051.80p 1,046.08p 1,047.50p 59726
06/08/2015 1,051.92p 1,055.00p 1,045.00p 1,047.50p 2557
05/08/2015 1,055.00p 1,055.00p 1,050.00p 1,055.00p 6676
04/08/2015 1,054.00p 1,055.62p 1,052.66p 1,055.00p 5371

*Close Price adjusted for both dividends and splits