Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2024 225.00p 230.00p 220.00p 225.00p 19256
23/12/2024 225.00p 229.90p 221.00p 225.00p 36770
20/12/2024 225.00p 229.90p 216.00p 225.00p 54205
19/12/2024 225.00p 230.00p 223.00p 225.00p 471172
18/12/2024 225.00p 227.00p 220.00p 225.00p 9312
17/12/2024 225.00p 229.90p 221.60p 225.00p 48177
16/12/2024 225.00p 227.00p 220.20p 225.00p 19438
13/12/2024 225.00p 225.30p 220.00p 225.00p 20721
12/12/2024 225.00p 225.50p 221.25p 223.00p 25769
11/12/2024 227.50p 230.00p 221.25p 225.00p 154205
10/12/2024 225.00p 229.00p 220.00p 227.50p 23648
09/12/2024 225.00p 225.30p 220.55p 225.00p 24883
06/12/2024 227.50p 230.00p 220.00p 225.00p 33551
05/12/2024 227.50p 228.75p 225.00p 227.50p 11785
04/12/2024 227.50p 230.00p 221.00p 227.50p 97524
03/12/2024 225.00p 230.00p 224.44p 227.50p 47532
02/12/2024 225.00p 230.00p 216.00p 227.00p 36103
29/11/2024 225.00p 227.00p 220.00p 225.00p 23625
28/11/2024 225.00p 227.49p 220.00p 225.00p 37833
27/11/2024 225.00p 228.50p 223.27p 225.00p 61350
26/11/2024 225.00p 228.50p 223.02p 225.00p 49504
25/11/2024 225.00p 225.00p 222.76p 225.00p 11580
22/11/2024 225.00p 226.10p 220.00p 225.00p 29444
21/11/2024 227.50p 230.00p 220.00p 225.00p 18648
20/11/2024 230.00p 235.00p 225.00p 227.50p 44116
19/11/2024 225.00p 229.50p 223.88p 225.00p 23013
18/11/2024 225.00p 229.90p 222.50p 225.00p 58838
15/11/2024 225.00p 229.90p 220.00p 225.00p 188975
14/11/2024 225.00p 229.90p 220.00p 225.00p 69532
13/11/2024 222.50p 230.00p 220.00p 225.00p 70208
12/11/2024 220.00p 225.00p 215.00p 225.00p 87329
11/11/2024 220.00p 225.00p 219.35p 222.50p 262069
08/11/2024 217.50p 224.90p 216.90p 220.00p 75475
07/11/2024 215.00p 220.00p 215.00p 217.50p 18366
06/11/2024 215.00p 218.75p 210.00p 215.00p 77120
05/11/2024 215.00p 220.00p 213.61p 215.00p 34092
04/11/2024 215.00p 220.00p 210.00p 215.00p 47708
01/11/2024 220.00p 225.00p 211.00p 215.00p 53364
31/10/2024 220.00p 225.00p 214.00p 214.00p 112740
30/10/2024 210.00p 228.00p 209.00p 220.00p 87544
29/10/2024 210.00p 215.00p 205.00p 210.00p 241404
28/10/2024 210.00p 212.00p 205.00p 209.00p 268717
25/10/2024 210.00p 212.00p 197.50p 210.00p 371105
24/10/2024 210.00p 212.00p 205.00p 210.00p 355002
23/10/2024 212.50p 215.00p 208.73p 212.50p 110318
22/10/2024 205.00p 215.00p 205.00p 212.50p 91352
21/10/2024 200.00p 209.00p 199.40p 205.00p 179702
18/10/2024 200.00p 205.00p 198.00p 200.00p 24485
17/10/2024 202.50p 205.00p 196.11p 200.00p 34487
16/10/2024 205.00p 210.00p 200.00p 205.00p 36640
15/10/2024 205.00p 210.00p 200.00p 205.00p 57970
14/10/2024 207.50p 210.00p 201.55p 205.00p 43223
11/10/2024 200.00p 210.00p 195.00p 207.50p 384196
10/10/2024 210.00p 210.00p 195.00p 200.00p 205262
09/10/2024 205.00p 209.00p 200.00p 205.00p 26359
08/10/2024 207.50p 210.00p 200.00p 205.00p 64167
07/10/2024 205.00p 213.75p 200.00p 210.00p 70889
04/10/2024 207.50p 216.80p 201.85p 205.00p 174025
03/10/2024 210.00p 210.50p 205.00p 207.50p 27745
02/10/2024 210.00p 215.00p 205.00p 210.00p 33801
01/10/2024 212.50p 215.00p 205.50p 210.00p 54023
30/09/2024 217.50p 219.00p 210.00p 212.50p 27500
27/09/2024 217.50p 219.75p 215.00p 217.50p 154558
26/09/2024 217.50p 220.00p 215.25p 217.00p 82804
25/09/2024 217.50p 220.00p 216.58p 217.50p 66207
24/09/2024 217.50p 220.00p 215.00p 217.50p 46898
23/09/2024 217.50p 220.00p 215.25p 217.50p 39953
20/09/2024 217.50p 220.00p 215.20p 217.50p 12385
19/09/2024 217.50p 220.00p 215.25p 217.50p 85118
18/09/2024 220.00p 220.00p 217.10p 217.50p 15280
17/09/2024 217.50p 220.00p 215.00p 220.00p 43558
16/09/2024 222.50p 225.00p 215.50p 217.50p 73772
13/09/2024 222.50p 225.00p 220.00p 222.50p 15086
12/09/2024 222.50p 224.00p 220.00p 224.00p 33578
11/09/2024 225.00p 230.00p 220.00p 222.50p 76584
10/09/2024 225.00p 227.50p 221.15p 225.00p 26818
09/09/2024 225.00p 228.65p 222.55p 225.00p 22887
06/09/2024 225.00p 230.00p 223.75p 225.00p 16532
05/09/2024 225.00p 230.00p 220.00p 225.00p 35266
04/09/2024 227.50p 230.00p 224.20p 227.50p 47076
03/09/2024 232.50p 235.00p 225.00p 230.00p 17944
02/09/2024 225.00p 235.00p 224.50p 232.50p 53277
30/08/2024 225.00p 230.00p 221.00p 225.00p 70524
29/08/2024 227.50p 230.00p 223.55p 225.00p 24478
28/08/2024 232.50p 235.00p 225.00p 227.50p 26520
27/08/2024 225.00p 236.63p 223.37p 232.50p 95578
23/08/2024 227.50p 230.00p 220.00p 225.00p 48954
22/08/2024 222.50p 228.70p 216.00p 225.00p 47819
21/08/2024 215.00p 225.00p 210.00p 222.50p 146682
20/08/2024 217.50p 220.00p 211.00p 215.00p 64682
19/08/2024 212.50p 220.00p 210.00p 212.50p 112577
16/08/2024 207.50p 215.00p 206.00p 212.50p 52106
15/08/2024 215.00p 220.00p 206.55p 207.50p 99578
14/08/2024 215.00p 220.00p 210.00p 215.00p 52312
13/08/2024 215.00p 216.50p 212.10p 215.00p 79560
12/08/2024 205.00p 217.20p 200.00p 215.00p 116361
09/08/2024 205.00p 209.50p 203.40p 205.00p 26039
08/08/2024 202.50p 210.00p 201.25p 205.00p 39035
07/08/2024 202.50p 204.00p 201.15p 202.50p 22991
06/08/2024 197.50p 210.00p 197.50p 202.50p 108216
05/08/2024 197.50p 200.00p 190.00p 192.50p 60084
02/08/2024 202.50p 205.00p 195.00p 204.00p 46497
01/08/2024 202.50p 204.00p 200.00p 202.50p 37697
31/07/2024 197.50p 202.50p 195.00p 202.50p 85364
30/07/2024 197.50p 200.00p 195.00p 197.50p 24518
29/07/2024 197.50p 199.75p 196.00p 197.50p 11334
26/07/2024 195.00p 200.00p 193.15p 197.50p 75212
25/07/2024 195.00p 198.00p 193.15p 195.00p 34906
24/07/2024 195.00p 200.00p 194.80p 195.00p 14383
23/07/2024 195.00p 200.00p 190.00p 195.00p 25549
22/07/2024 195.00p 199.90p 193.00p 195.00p 32471
19/07/2024 195.00p 200.00p 186.00p 195.00p 47231
18/07/2024 195.00p 198.00p 190.80p 195.00p 45909
17/07/2024 195.00p 195.00p 190.50p 195.00p 12255
16/07/2024 195.00p 195.00p 190.00p 195.00p 54012
15/07/2024 195.00p 195.50p 190.00p 195.00p 17715
12/07/2024 195.00p 196.00p 190.20p 195.00p 40630
11/07/2024 195.00p 195.90p 193.00p 195.00p 52705
10/07/2024 195.00p 200.00p 191.00p 195.00p 18701
09/07/2024 195.00p 200.00p 190.00p 200.00p 5340
08/07/2024 195.00p 198.50p 190.00p 195.00p 52635
05/07/2024 195.00p 199.00p 193.00p 195.00p 26900
04/07/2024 197.50p 200.00p 195.00p 195.00p 29681
03/07/2024 195.00p 200.00p 193.50p 197.50p 41005
02/07/2024 195.00p 196.50p 190.55p 195.00p 14761
01/07/2024 195.00p 200.00p 193.00p 195.00p 30311
28/06/2024 192.50p 200.00p 190.00p 195.00p 35507
27/06/2024 190.00p 195.00p 186.50p 192.50p 31129
26/06/2024 190.00p 195.00p 187.65p 190.00p 40572
25/06/2024 187.50p 194.50p 185.75p 190.00p 14561
24/06/2024 192.50p 195.00p 187.10p 187.50p 38564
21/06/2024 192.50p 193.90p 190.11p 192.50p 19984
20/06/2024 192.50p 195.00p 190.10p 192.50p 62301
19/06/2024 195.00p 200.00p 190.75p 192.50p 65193
18/06/2024 197.50p 200.00p 190.11p 195.00p 56947
17/06/2024 197.50p 200.00p 195.00p 195.00p 12098
14/06/2024 197.50p 200.00p 195.00p 197.50p 15960
13/06/2024 205.00p 210.00p 195.00p 198.00p 142912
12/06/2024 205.00p 210.00p 200.00p 205.00p 71269
11/06/2024 200.00p 210.00p 200.00p 205.00p 145909
10/06/2024 200.00p 205.00p 196.00p 204.00p 321695
07/06/2024 200.00p 205.00p 195.00p 200.00p 199492
06/06/2024 200.00p 205.00p 196.50p 200.00p 190610
05/06/2024 197.50p 204.00p 191.75p 197.50p 413733
04/06/2024 200.00p 205.00p 195.00p 197.50p 78554
03/06/2024 200.00p 205.00p 195.55p 200.00p 68347
31/05/2024 200.00p 205.00p 197.50p 200.00p 140508
30/05/2024 200.00p 201.00p 195.00p 201.00p 46187
29/05/2024 200.00p 205.00p 197.60p 200.00p 45348
28/05/2024 200.00p 200.45p 198.25p 200.00p 104517
24/05/2024 200.00p 205.00p 197.60p 200.00p 200017
23/05/2024 200.00p 205.00p 198.50p 200.00p 131272
22/05/2024 200.00p 205.00p 197.13p 200.00p 123505
21/05/2024 200.00p 201.95p 197.50p 200.00p 22737
20/05/2024 200.00p 205.00p 195.00p 200.00p 1721299
17/05/2024 202.50p 205.00p 198.00p 200.00p 52272
16/05/2024 190.00p 205.00p 185.00p 202.50p 86893
15/05/2024 190.00p 195.00p 190.00p 190.00p 66983
14/05/2024 190.00p 195.00p 189.33p 190.00p 74355
13/05/2024 190.00p 195.00p 187.00p 190.00p 33112
10/05/2024 190.00p 195.00p 185.75p 190.00p 252586
09/05/2024 190.00p 190.90p 185.00p 190.00p 182473
08/05/2024 190.00p 195.00p 186.66p 190.00p 39028
07/05/2024 190.00p 195.00p 186.25p 190.00p 146118
03/05/2024 190.00p 195.00p 185.00p 190.00p 94384
02/05/2024 185.00p 192.90p 185.00p 188.00p 72394
01/05/2024 187.50p 190.00p 181.50p 185.00p 86165
30/04/2024 190.00p 198.00p 185.00p 185.00p 89418
29/04/2024 187.50p 195.00p 185.55p 190.00p 52735
26/04/2024 192.50p 195.00p 185.00p 187.50p 352174
25/04/2024 192.50p 195.00p 190.00p 192.50p 35415
24/04/2024 197.50p 200.00p 190.00p 192.50p 27294
23/04/2024 205.00p 210.00p 195.55p 197.50p 67821
22/04/2024 205.00p 206.00p 201.00p 205.00p 9139
19/04/2024 205.00p 208.00p 201.00p 205.00p 42323
18/04/2024 205.00p 209.00p 203.25p 205.00p 22949
17/04/2024 205.00p 206.50p 201.55p 205.00p 8348
16/04/2024 205.00p 210.00p 200.00p 205.00p 32379
15/04/2024 197.50p 209.49p 195.00p 207.50p 126967
12/04/2024 195.00p 200.00p 195.00p 197.50p 45209
11/04/2024 195.00p 200.00p 194.67p 195.00p 79329
10/04/2024 185.00p 200.00p 185.00p 200.00p 58754
09/04/2024 185.00p 190.00p 180.00p 185.00p 76563
08/04/2024 185.00p 190.00p 180.00p 187.00p 97008
05/04/2024 187.50p 188.75p 180.10p 185.00p 28309
04/04/2024 190.00p 195.00p 185.10p 186.00p 116049
03/04/2024 192.50p 194.50p 187.00p 190.00p 94922
02/04/2024 195.00p 200.00p 190.50p 191.00p 58065
28/03/2024 195.00p 200.00p 192.50p 195.00p 48734
27/03/2024 195.00p 199.95p 193.11p 195.00p 56852
26/03/2024 190.00p 197.75p 189.76p 195.00p 65624
25/03/2024 190.00p 194.75p 187.89p 190.00p 29770
22/03/2024 190.00p 193.75p 185.00p 190.00p 53683
21/03/2024 185.00p 193.90p 184.55p 190.00p 59753
20/03/2024 190.00p 190.00p 190.00p 185.00p 85368
19/03/2024 190.00p 194.50p 185.00p 190.00p 39582
18/03/2024 185.00p 194.45p 185.00p 190.00p 72431
15/03/2024 185.00p 190.00p 183.37p 185.00p 17578
14/03/2024 187.50p 189.75p 185.00p 187.50p 36350
13/03/2024 187.50p 190.00p 185.00p 187.50p 40909

*Close Price adjusted for both dividends and splits