Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/08/2022 182.50p 185.00p 180.10p 182.50p 67867
11/08/2022 188.00p 188.00p 178.10p 182.50p 50669
10/08/2022 189.00p 193.00p 183.00p 188.00p 28952
09/08/2022 180.00p 190.14p 180.00p 189.00p 184871
08/08/2022 180.00p 185.00p 178.00p 181.00p 13835
05/08/2022 180.00p 185.00p 176.80p 180.00p 18585
04/08/2022 180.00p 184.50p 178.50p 184.50p 15885
03/08/2022 185.50p 188.00p 178.00p 180.00p 26051
02/08/2022 185.50p 188.50p 183.12p 185.50p 24838
01/08/2022 181.50p 188.95p 179.00p 185.50p 39165
29/07/2022 180.50p 185.00p 178.35p 181.50p 90464
28/07/2022 177.50p 181.50p 176.50p 180.50p 40141
27/07/2022 177.50p 179.15p 176.60p 177.50p 58711
26/07/2022 177.50p 179.75p 175.00p 177.50p 61991
25/07/2022 177.50p 180.00p 176.00p 177.50p 81980
22/07/2022 185.00p 185.00p 175.00p 178.00p 54035
21/07/2022 185.00p 185.00p 180.50p 185.00p 12288
20/07/2022 185.00p 185.90p 181.00p 185.00p 177435
19/07/2022 185.00p 186.48p 180.50p 185.00p 48004
18/07/2022 185.00p 187.00p 180.10p 185.00p 13494
15/07/2022 182.50p 182.95p 180.00p 182.50p 11409
14/07/2022 182.50p 184.40p 180.20p 182.50p 22545
13/07/2022 185.00p 185.00p 178.00p 182.50p 64360
12/07/2022 186.50p 188.00p 182.00p 184.00p 21604
11/07/2022 188.00p 195.00p 185.00p 186.50p 114690
08/07/2022 187.50p 189.80p 186.55p 188.00p 29874
07/07/2022 190.50p 190.50p 186.45p 188.00p 24962
06/07/2022 192.50p 193.00p 187.35p 190.50p 26985
05/07/2022 192.50p 195.00p 190.30p 192.50p 20706
04/07/2022 192.50p 195.00p 191.51p 192.50p 24126
01/07/2022 192.50p 193.16p 191.40p 192.50p 4932
30/06/2022 196.00p 196.00p 191.60p 192.50p 23141
29/06/2022 196.50p 199.00p 195.10p 196.00p 24566
28/06/2022 194.50p 198.00p 193.60p 196.00p 12142
27/06/2022 198.50p 198.80p 192.25p 194.50p 44616
24/06/2022 198.00p 199.84p 195.00p 198.00p 56428
23/06/2022 200.50p 201.00p 197.00p 198.00p 33183
22/06/2022 201.50p 201.50p 198.00p 200.50p 23477
21/06/2022 201.50p 201.50p 198.00p 201.50p 17823
20/06/2022 201.50p 202.49p 198.00p 201.50p 17001
17/06/2022 201.50p 202.49p 198.35p 201.50p 19427
16/06/2022 201.50p 205.00p 198.40p 201.50p 41421
15/06/2022 203.50p 204.78p 198.35p 201.50p 22492
14/06/2022 202.50p 208.00p 200.25p 203.50p 14888
13/06/2022 208.50p 208.70p 201.00p 204.00p 55010
10/06/2022 208.50p 209.85p 207.00p 208.50p 55641
09/06/2022 208.50p 209.49p 207.00p 207.00p 61450
08/06/2022 216.50p 224.00p 205.25p 206.50p 97838
07/06/2022 204.00p 206.50p 203.34p 206.50p 26910
06/06/2022 197.50p 205.00p 196.29p 204.00p 82448
03/06/2022 193.00p 202.00p 191.00p 197.50p 60609
02/06/2022 193.00p 202.00p 191.00p 197.50p 60609
01/06/2022 193.00p 202.00p 191.00p 197.50p 60609
31/05/2022 193.00p 194.60p 191.08p 193.00p 56339
30/05/2022 193.00p 195.00p 192.50p 193.00p 29138
27/05/2022 192.50p 194.00p 192.50p 193.00p 14866
26/05/2022 189.00p 194.00p 187.00p 192.50p 19519
25/05/2022 193.50p 194.20p 185.25p 189.00p 21886
24/05/2022 199.00p 201.00p 191.00p 193.50p 59568
23/05/2022 199.00p 202.00p 196.85p 199.00p 27607
20/05/2022 196.50p 199.90p 193.14p 199.00p 48187
19/05/2022 197.00p 197.75p 193.00p 196.50p 5546
18/05/2022 197.00p 198.30p 196.26p 197.00p 8264
17/05/2022 197.50p 199.00p 195.00p 197.00p 17219
16/05/2022 199.00p 201.40p 196.70p 197.50p 10456
13/05/2022 197.00p 202.20p 194.00p 197.00p 30759
12/05/2022 199.00p 202.00p 194.30p 197.00p 47489
11/05/2022 195.00p 200.00p 195.00p 200.00p 31762
10/05/2022 191.50p 196.96p 187.00p 196.00p 45197
09/05/2022 198.50p 202.00p 190.00p 191.50p 95528
06/05/2022 198.50p 201.80p 197.51p 198.50p 19391
05/05/2022 201.50p 202.40p 196.80p 198.50p 21978
04/05/2022 200.00p 215.00p 199.90p 201.50p 72482
03/05/2022 200.00p 205.00p 199.10p 200.00p 27910
02/05/2022 197.50p 205.00p 195.00p 200.00p 58352
29/04/2022 197.50p 205.00p 195.00p 200.00p 58352
28/04/2022 192.50p 200.00p 192.10p 197.50p 112925
27/04/2022 189.00p 194.95p 187.00p 192.50p 146667
26/04/2022 189.00p 192.00p 187.55p 189.00p 15723
25/04/2022 189.00p 192.00p 186.00p 189.00p 31090
22/04/2022 189.00p 192.00p 186.00p 187.00p 46452
21/04/2022 182.50p 194.50p 182.50p 190.00p 34672
20/04/2022 178.50p 185.00p 175.00p 182.50p 38574
19/04/2022 182.50p 184.00p 175.00p 178.50p 65383
18/04/2022 189.50p 190.40p 180.00p 185.00p 72894
15/04/2022 189.50p 190.40p 180.00p 185.00p 72894
14/04/2022 189.50p 190.40p 180.00p 185.00p 72894
13/04/2022 190.00p 191.80p 188.00p 189.50p 23399
12/04/2022 187.50p 192.50p 187.50p 190.00p 118413
11/04/2022 190.00p 192.80p 185.00p 186.50p 38078
08/04/2022 180.00p 194.00p 173.00p 191.00p 207907
07/04/2022 172.50p 176.20p 171.81p 176.00p 43666
06/04/2022 171.50p 174.80p 170.00p 172.50p 8687
05/04/2022 170.00p 173.00p 170.00p 171.50p 19290
04/04/2022 170.00p 173.00p 170.00p 170.00p 17280
01/04/2022 171.00p 174.85p 170.00p 170.00p 47715
31/03/2022 166.00p 171.50p 164.77p 171.00p 70279
30/03/2022 162.50p 169.76p 161.65p 166.00p 9178
29/03/2022 162.50p 165.00p 161.23p 162.50p 23275
28/03/2022 158.50p 164.90p 156.12p 162.50p 33954
25/03/2022 158.00p 160.00p 157.78p 158.50p 19191
24/03/2022 158.00p 159.50p 156.00p 158.00p 49137
23/03/2022 158.00p 159.96p 156.04p 158.00p 36545
22/03/2022 165.00p 165.00p 155.05p 158.00p 124223
21/03/2022 165.00p 166.96p 163.00p 165.00p 29819
18/03/2022 165.00p 165.24p 163.30p 165.00p 9250
17/03/2022 166.50p 166.50p 163.00p 165.00p 11173
16/03/2022 157.50p 168.60p 157.00p 166.50p 102784
15/03/2022 157.50p 159.11p 155.05p 157.50p 28083
14/03/2022 154.50p 160.00p 154.50p 157.50p 20373
11/03/2022 146.50p 158.00p 144.67p 154.50p 95096
10/03/2022 147.50p 148.00p 144.00p 146.50p 37245
09/03/2022 147.50p 148.63p 145.00p 147.50p 59674
08/03/2022 148.50p 148.50p 143.00p 147.50p 66765
07/03/2022 147.50p 148.50p 140.00p 148.50p 104506
04/03/2022 162.50p 163.50p 145.75p 147.50p 84293
03/03/2022 175.50p 175.50p 162.50p 162.50p 122943
02/03/2022 175.50p 175.50p 173.00p 175.50p 11486
01/03/2022 178.50p 178.71p 175.00p 176.50p 57587
28/02/2022 177.50p 181.00p 175.75p 178.50p 38819
25/02/2022 176.50p 178.82p 176.00p 177.50p 43408
24/02/2022 179.00p 179.00p 175.00p 176.50p 30351
23/02/2022 178.50p 182.95p 178.50p 179.00p 12698
22/02/2022 178.50p 182.00p 175.00p 178.50p 42698
21/02/2022 177.50p 183.00p 177.15p 182.50p 68954
18/02/2022 177.50p 180.00p 175.61p 177.50p 55769
17/02/2022 177.50p 179.45p 175.25p 177.50p 12436
16/02/2022 177.50p 179.45p 175.25p 177.50p 26370
15/02/2022 177.50p 178.27p 175.25p 177.50p 19783
14/02/2022 177.50p 178.45p 175.00p 177.50p 69947
11/02/2022 177.50p 178.89p 175.25p 177.50p 27108
10/02/2022 175.00p 178.20p 173.55p 177.50p 445862
09/02/2022 176.00p 178.89p 173.23p 175.00p 99653
08/02/2022 177.50p 179.00p 170.00p 176.00p 10219
07/02/2022 177.50p 179.00p 175.00p 177.00p 30861
04/02/2022 177.50p 178.90p 175.10p 177.50p 10407
03/02/2022 182.50p 182.89p 176.00p 177.50p 34138
02/02/2022 182.50p 184.72p 180.00p 182.50p 48725
01/02/2022 176.50p 185.00p 175.96p 182.50p 81670
31/01/2022 176.00p 179.45p 173.00p 176.50p 99790
28/01/2022 176.50p 178.00p 175.00p 175.00p 103701
27/01/2022 176.50p 180.00p 174.00p 177.50p 77990
26/01/2022 176.50p 180.00p 175.10p 176.50p 102032
25/01/2022 176.50p 177.50p 173.25p 176.50p 88168
24/01/2022 176.50p 179.00p 172.50p 176.50p 134624
21/01/2022 170.00p 179.00p 162.50p 175.00p 140190
20/01/2022 167.50p 174.00p 165.00p 170.00p 111705
19/01/2022 161.00p 169.00p 161.00p 166.50p 58701
18/01/2022 161.00p 164.60p 158.00p 161.00p 39335
17/01/2022 166.00p 169.50p 162.50p 166.50p 37328
14/01/2022 166.00p 169.33p 163.55p 166.00p 22245
13/01/2022 166.00p 166.00p 163.00p 166.00p 7419
12/01/2022 166.00p 166.18p 164.55p 166.00p 10543
10/01/2022 166.00p 166.98p 162.34p 166.00p 11817
07/01/2022 166.00p 166.00p 162.50p 166.00p 42674
06/01/2022 163.50p 168.00p 162.00p 166.00p 38246
05/01/2022 163.50p 165.80p 163.22p 163.50p 16848
04/01/2022 166.00p 170.00p 163.00p 163.50p 58678
03/01/2022 166.00p 167.75p 162.00p 166.00p 2882
31/12/2021 166.00p 167.75p 162.00p 166.00p 2882
30/12/2021 164.00p 168.80p 162.00p 166.00p 53390
29/12/2021 164.00p 168.00p 162.55p 164.00p 18316
28/12/2021 160.50p 166.00p 158.00p 164.00p 47930
27/12/2021 160.50p 166.00p 158.00p 164.00p 47930
24/12/2021 160.50p 166.00p 158.00p 164.00p 47930
23/12/2021 160.50p 164.00p 157.55p 160.50p 16772
22/12/2021 160.50p 161.40p 157.00p 160.50p 49441
21/12/2021 160.50p 162.95p 157.55p 159.50p 10280
20/12/2021 161.00p 163.00p 157.55p 160.50p 66709
17/12/2021 160.50p 163.50p 158.71p 161.00p 26206
16/12/2021 158.00p 163.80p 157.00p 161.00p 21950
15/12/2021 157.50p 159.25p 157.50p 158.00p 57583
14/12/2021 159.50p 160.00p 157.00p 157.50p 28764
13/12/2021 161.00p 162.00p 157.00p 159.50p 36755
10/12/2021 161.00p 162.35p 157.00p 161.00p 23564
09/12/2021 161.00p 162.95p 160.35p 161.00p 33522
08/12/2021 161.00p 162.95p 160.35p 161.00p 15058
07/12/2021 161.00p 163.41p 160.20p 161.00p 24530
06/12/2021 161.00p 163.82p 158.92p 161.00p 33640
03/12/2021 161.00p 163.50p 158.55p 161.00p 214263
02/12/2021 161.00p 165.00p 157.55p 161.00p 31052
01/12/2021 157.50p 160.00p 155.00p 157.00p 61474
30/11/2021 156.00p 158.90p 155.00p 157.50p 177783
29/11/2021 155.00p 159.00p 152.00p 154.00p 33560
26/11/2021 157.50p 157.70p 152.25p 155.00p 78677
25/11/2021 156.50p 164.00p 156.50p 161.00p 103093
24/11/2021 156.50p 158.00p 156.50p 156.50p 89936
23/11/2021 157.50p 158.00p 156.50p 156.50p 9109
22/11/2021 158.50p 159.50p 156.51p 157.50p 71231
19/11/2021 156.50p 159.00p 156.16p 157.50p 21397
18/11/2021 156.50p 157.70p 153.00p 156.50p 21554
17/11/2021 156.50p 156.50p 156.00p 156.50p 2900
16/11/2021 156.50p 157.85p 156.17p 156.50p 9468
15/11/2021 156.50p 157.50p 156.12p 156.50p 17902
12/11/2021 158.50p 160.00p 156.07p 156.50p 145246
11/11/2021 152.00p 162.00p 151.36p 155.00p 98452
10/11/2021 151.00p 154.00p 148.00p 152.00p 58969
09/11/2021 147.00p 153.00p 144.12p 148.00p 65363
08/11/2021 152.50p 155.00p 146.27p 147.00p 85539
05/11/2021 152.50p 153.25p 150.00p 152.50p 34394

*Close Price adjusted for both dividends and splits