Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/03/2024 190.00p 195.00p 185.00p 190.00p 42284
11/03/2024 185.00p 196.25p 182.00p 190.00p 157870
08/03/2024 180.00p 184.25p 175.00p 180.00p 32288
07/03/2024 180.00p 185.00p 175.00p 180.00p 47135
06/03/2024 177.50p 184.50p 177.10p 180.00p 36914
05/03/2024 175.00p 180.00p 174.20p 177.50p 36543
04/03/2024 175.00p 180.00p 170.00p 178.00p 41569
01/03/2024 177.50p 180.00p 171.20p 175.00p 170192
29/02/2024 177.50p 180.00p 175.05p 177.50p 40819
28/02/2024 172.50p 181.16p 170.05p 177.50p 129820
27/02/2024 175.00p 178.00p 170.10p 172.50p 102482
26/02/2024 177.50p 180.00p 166.00p 171.50p 318165
23/02/2024 182.50p 185.00p 175.10p 179.00p 50599
22/02/2024 185.00p 187.49p 171.50p 182.50p 231870
21/02/2024 185.00p 188.00p 180.00p 186.00p 77576
20/02/2024 186.50p 190.00p 181.68p 189.50p 131453
19/02/2024 186.50p 187.00p 183.00p 187.00p 55719
16/02/2024 187.50p 190.00p 180.50p 185.00p 286502
15/02/2024 187.50p 195.00p 186.00p 187.50p 78881
14/02/2024 197.50p 200.00p 190.00p 192.50p 110070
13/02/2024 195.00p 200.00p 195.00p 197.50p 66681
12/02/2024 195.00p 200.00p 190.00p 195.00p 46738
09/02/2024 195.00p 199.90p 190.00p 194.50p 85761
08/02/2024 195.00p 200.00p 190.00p 195.00p 40282
07/02/2024 195.00p 200.00p 190.00p 195.00p 31637
06/02/2024 190.00p 198.00p 190.00p 195.00p 71441
05/02/2024 190.00p 195.00p 185.00p 190.00p 40912
02/02/2024 190.00p 195.00p 185.00p 190.00p 363818
01/02/2024 192.50p 195.00p 185.00p 190.00p 108877
31/01/2024 200.00p 200.00p 190.50p 192.50p 102280
30/01/2024 200.00p 205.00p 195.00p 200.00p 35382
29/01/2024 200.00p 204.90p 195.00p 200.00p 47043
26/01/2024 200.00p 205.00p 195.00p 200.00p 34758
25/01/2024 200.00p 205.00p 195.00p 200.00p 41930
24/01/2024 200.00p 206.00p 197.00p 200.00p 92781
23/01/2024 202.50p 205.00p 190.00p 200.00p 739265
22/01/2024 205.00p 208.88p 202.55p 206.00p 589862
19/01/2024 210.00p 214.00p 203.71p 205.00p 155902
18/01/2024 210.00p 213.90p 206.40p 209.00p 727477
17/01/2024 210.00p 214.00p 206.00p 206.00p 40659
16/01/2024 207.50p 215.00p 205.00p 210.00p 102977
15/01/2024 220.00p 224.00p 196.60p 207.50p 340138
12/01/2024 210.00p 219.00p 208.70p 215.00p 62401
11/01/2024 211.50p 215.00p 207.50p 210.00p 22139
10/01/2024 211.50p 213.33p 208.60p 209.00p 39831
09/01/2024 215.00p 220.00p 207.16p 211.50p 45118
08/01/2024 212.50p 220.00p 210.55p 215.00p 44797
05/01/2024 220.00p 225.00p 210.00p 212.50p 96966
04/01/2024 225.00p 225.00p 216.00p 220.00p 49946
03/01/2024 220.00p 230.00p 220.00p 225.00p 57395
02/01/2024 222.50p 225.00p 220.00p 220.00p 30274
29/12/2023 220.00p 225.00p 220.00p 222.50p 2917
28/12/2023 215.00p 221.57p 210.00p 220.00p 32475
27/12/2023 205.00p 219.80p 200.00p 217.00p 39397
22/12/2023 205.00p 208.70p 201.50p 205.00p 7796
21/12/2023 207.50p 210.00p 201.11p 205.00p 62849
20/12/2023 205.00p 213.50p 200.00p 207.50p 79439
19/12/2023 201.00p 207.00p 197.96p 205.00p 62132
18/12/2023 201.00p 205.00p 197.16p 201.00p 27301
15/12/2023 200.00p 208.88p 196.00p 201.00p 131467
14/12/2023 200.00p 201.49p 195.20p 200.00p 55404
13/12/2023 206.00p 206.00p 195.00p 200.00p 122814
12/12/2023 210.00p 212.44p 201.11p 205.00p 97887
11/12/2023 215.00p 220.00p 205.25p 210.00p 70078
08/12/2023 215.00p 216.50p 211.20p 215.00p 98167
07/12/2023 215.00p 220.00p 212.50p 215.00p 21313
06/12/2023 215.00p 217.90p 212.35p 215.00p 26507
05/12/2023 215.00p 218.90p 214.10p 215.00p 30824
04/12/2023 215.00p 220.00p 210.00p 215.00p 82342
01/12/2023 215.00p 220.00p 214.10p 215.00p 34660
30/11/2023 217.50p 220.00p 213.75p 215.00p 11906
29/11/2023 212.50p 220.00p 210.00p 217.50p 25508
28/11/2023 212.50p 214.90p 211.50p 212.50p 5343
27/11/2023 212.50p 213.90p 210.75p 212.50p 55790
24/11/2023 210.00p 215.00p 210.00p 212.50p 105582
23/11/2023 207.50p 214.70p 205.00p 210.00p 118013
22/11/2023 217.50p 218.90p 207.00p 207.50p 36431
21/11/2023 220.00p 224.00p 215.00p 217.50p 21500
20/11/2023 215.00p 224.00p 210.00p 220.00p 24012
17/11/2023 215.00p 220.00p 206.00p 215.00p 17070
16/11/2023 215.00p 218.45p 214.10p 215.00p 18134
15/11/2023 215.00p 219.40p 213.00p 215.00p 24829
14/11/2023 215.00p 220.00p 213.23p 215.00p 24062
13/11/2023 215.00p 219.50p 213.00p 215.00p 9259
10/11/2023 215.00p 220.00p 212.30p 215.00p 13401
09/11/2023 220.00p 220.00p 211.00p 215.00p 40190
08/11/2023 220.00p 221.75p 215.00p 220.00p 31457
07/11/2023 217.50p 225.00p 216.55p 220.00p 127156
06/11/2023 212.50p 219.90p 211.00p 217.50p 40803
03/11/2023 210.00p 215.00p 209.00p 212.50p 85315
02/11/2023 207.50p 212.00p 207.50p 210.00p 180838
01/11/2023 207.50p 210.00p 207.01p 207.50p 21156
31/10/2023 207.50p 210.00p 207.00p 210.00p 74142
30/10/2023 207.50p 210.00p 205.00p 207.50p 60387
27/10/2023 207.50p 209.49p 206.70p 207.50p 27609
26/10/2023 212.50p 215.00p 206.22p 207.50p 27823
25/10/2023 212.50p 215.70p 210.00p 212.00p 235000
24/10/2023 215.00p 220.00p 210.00p 212.50p 43842
23/10/2023 205.00p 217.00p 205.00p 215.00p 73606
20/10/2023 205.00p 212.00p 200.00p 212.00p 112031
19/10/2023 205.00p 210.00p 201.92p 205.00p 252289
18/10/2023 205.00p 210.00p 202.00p 205.00p 241149
17/10/2023 200.00p 210.00p 195.00p 205.00p 45532
16/10/2023 200.00p 205.00p 195.00p 200.00p 24497
13/10/2023 200.00p 204.00p 199.30p 200.00p 40500
12/10/2023 200.00p 205.00p 195.00p 200.00p 45665
11/10/2023 200.00p 204.50p 197.55p 200.00p 59883
10/10/2023 197.50p 205.00p 195.00p 200.00p 53945
09/10/2023 205.00p 210.00p 195.00p 199.00p 108368
06/10/2023 202.50p 210.00p 200.80p 205.00p 66100
05/10/2023 205.00p 214.00p 196.00p 200.00p 197060
04/10/2023 201.50p 203.00p 186.00p 190.00p 355178
03/10/2023 214.00p 214.00p 195.69p 205.00p 98206
02/10/2023 214.00p 216.50p 210.00p 212.50p 41243
29/09/2023 216.50p 218.00p 211.00p 214.00p 39492
28/09/2023 216.50p 216.95p 215.00p 216.50p 18696
27/09/2023 217.50p 220.00p 214.00p 216.50p 36025
26/09/2023 217.50p 219.50p 215.05p 217.50p 56018
25/09/2023 222.50p 225.00p 215.00p 217.50p 59690
22/09/2023 220.00p 225.00p 217.75p 222.50p 49854
21/09/2023 220.00p 222.40p 216.25p 220.00p 19128
20/09/2023 220.00p 221.90p 216.25p 220.00p 23738
19/09/2023 220.00p 222.00p 217.10p 220.00p 15036
18/09/2023 217.50p 222.55p 215.00p 220.00p 40799
15/09/2023 217.50p 220.00p 215.00p 217.50p 29582
14/09/2023 220.00p 225.00p 215.10p 217.50p 20697
13/09/2023 222.50p 225.00p 215.00p 220.00p 25580
12/09/2023 220.00p 225.00p 220.00p 222.50p 62991
11/09/2023 220.00p 223.89p 218.50p 220.00p 12679
08/09/2023 230.00p 235.00p 220.00p 220.00p 37189
07/09/2023 232.50p 235.00p 226.55p 230.00p 38714
06/09/2023 235.00p 237.75p 231.86p 235.00p 29298
05/09/2023 235.00p 240.00p 232.50p 235.00p 81146
04/09/2023 235.00p 240.00p 230.00p 235.00p 7470
01/09/2023 240.00p 241.50p 235.00p 235.00p 82468
31/08/2023 232.50p 244.00p 232.00p 240.00p 33015
30/08/2023 235.00p 235.00p 231.10p 232.50p 23590
29/08/2023 230.00p 235.00p 228.10p 232.50p 28839
25/08/2023 220.00p 235.00p 220.00p 230.00p 52064
24/08/2023 217.50p 220.00p 210.00p 217.50p 61197
23/08/2023 220.00p 220.00p 215.00p 217.50p 52136
22/08/2023 222.50p 225.00p 216.00p 220.00p 31967
21/08/2023 222.50p 224.00p 220.50p 222.50p 13685
18/08/2023 222.50p 225.00p 220.00p 222.50p 21195
17/08/2023 222.50p 225.00p 220.50p 223.00p 39537
16/08/2023 222.50p 225.00p 220.00p 222.50p 92996
15/08/2023 222.50p 223.00p 220.51p 222.50p 38011
14/08/2023 217.50p 225.00p 215.00p 222.50p 114289
11/08/2023 220.00p 220.00p 215.00p 217.50p 29488
10/08/2023 220.00p 225.00p 215.00p 220.00p 1222
09/08/2023 220.00p 225.00p 215.00p 220.00p 36321
08/08/2023 225.00p 225.00p 215.55p 220.00p 110264
07/08/2023 225.00p 230.00p 221.00p 225.00p 41407
04/08/2023 225.00p 229.00p 222.65p 225.00p 78288
03/08/2023 220.00p 228.00p 217.11p 225.00p 54476
02/08/2023 222.50p 225.00p 215.00p 220.00p 73627
01/08/2023 227.50p 227.50p 216.00p 223.00p 157449
31/07/2023 232.50p 232.70p 225.00p 231.00p 47765
28/07/2023 235.00p 235.00p 230.00p 232.50p 26210
27/07/2023 235.00p 240.00p 230.00p 235.00p 15002
26/07/2023 235.00p 235.00p 231.60p 235.00p 12904
25/07/2023 235.00p 235.44p 231.55p 235.00p 21728
24/07/2023 237.50p 240.00p 231.11p 235.00p 61210
21/07/2023 237.50p 239.50p 236.11p 237.50p 14512
20/07/2023 241.00p 245.00p 235.20p 237.50p 41926
19/07/2023 242.50p 245.00p 240.00p 242.50p 45878
18/07/2023 243.50p 244.44p 243.00p 243.50p 5293
17/07/2023 243.50p 245.00p 242.30p 243.50p 12647
14/07/2023 247.50p 250.00p 240.00p 243.50p 20529
13/07/2023 247.50p 247.50p 245.25p 247.50p 22048
12/07/2023 247.50p 250.00p 246.10p 247.50p 21772
11/07/2023 247.50p 248.75p 247.50p 247.50p 265370
10/07/2023 247.50p 250.00p 245.37p 247.50p 30267
07/07/2023 252.50p 254.50p 246.75p 247.50p 30668
06/07/2023 252.50p 255.00p 250.25p 252.50p 15243
05/07/2023 252.50p 253.70p 250.25p 252.50p 57710
04/07/2023 255.00p 256.45p 244.00p 252.50p 47563
03/07/2023 245.00p 258.00p 245.00p 255.00p 71060
30/06/2023 245.00p 249.50p 241.20p 245.00p 25994
29/06/2023 250.00p 250.45p 242.50p 245.00p 30902
28/06/2023 252.50p 255.00p 246.60p 250.00p 37410
27/06/2023 252.50p 255.00p 250.80p 252.50p 50424
26/06/2023 252.50p 255.00p 250.40p 252.50p 108827
23/06/2023 255.00p 257.00p 250.00p 255.00p 26406
22/06/2023 252.50p 255.00p 251.23p 252.50p 41290
21/06/2023 257.50p 258.50p 250.00p 253.50p 35269
20/06/2023 257.50p 260.00p 256.25p 257.50p 103525
19/06/2023 257.50p 260.00p 255.00p 257.50p 20714
16/06/2023 258.50p 261.00p 255.00p 257.50p 25331
15/06/2023 258.50p 267.00p 256.10p 258.50p 46253
14/06/2023 262.50p 265.00p 255.00p 258.50p 74145
13/06/2023 262.50p 265.00p 262.50p 262.50p 58984
12/06/2023 260.00p 265.00p 255.00p 262.50p 104808
09/06/2023 262.50p 263.74p 257.50p 260.00p 47280
08/06/2023 260.00p 272.00p 258.50p 262.50p 153818
07/06/2023 252.50p 263.74p 250.00p 260.00p 200425
06/06/2023 240.00p 250.40p 240.00p 247.00p 89933
05/06/2023 237.50p 245.00p 237.50p 245.00p 22492
02/06/2023 232.50p 239.00p 225.00p 237.50p 28913
01/06/2023 230.00p 235.00p 229.00p 232.50p 13442

*Close Price adjusted for both dividends and splits