Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/11/2021 152.50p 154.25p 150.27p 152.50p 24365
03/11/2021 155.00p 155.00p 150.25p 152.50p 39863
02/11/2021 155.00p 155.49p 150.00p 155.00p 57514
01/11/2021 155.00p 160.00p 150.00p 155.00p 67146
29/10/2021 156.50p 156.50p 153.25p 155.00p 49755
28/10/2021 159.00p 159.12p 150.55p 156.50p 76874
27/10/2021 161.50p 162.00p 158.11p 160.00p 48159
26/10/2021 161.50p 163.00p 161.50p 161.50p 6281
25/10/2021 161.50p 162.62p 160.10p 161.50p 42115
22/10/2021 164.50p 165.90p 161.00p 161.50p 36939
21/10/2021 164.50p 168.00p 162.65p 164.50p 15893
20/10/2021 165.50p 167.00p 161.00p 164.50p 32096
19/10/2021 165.50p 165.50p 162.80p 165.50p 38348
18/10/2021 163.00p 165.50p 161.00p 165.50p 45186
15/10/2021 163.00p 164.92p 158.50p 163.00p 33355
14/10/2021 163.00p 167.50p 162.11p 163.00p 40686
13/10/2021 163.00p 163.00p 161.76p 163.00p 51202
12/10/2021 166.50p 166.50p 158.00p 161.00p 85428
11/10/2021 166.50p 167.89p 162.00p 166.50p 63757
08/10/2021 166.50p 168.25p 163.00p 166.50p 121555
07/10/2021 171.00p 173.00p 163.55p 166.50p 119638
06/10/2021 172.50p 172.50p 165.00p 167.50p 34453
05/10/2021 174.00p 175.50p 169.97p 172.50p 38843
04/10/2021 177.00p 180.00p 170.00p 174.00p 21696
01/10/2021 177.00p 180.00p 173.49p 177.00p 167193
30/09/2021 177.00p 179.88p 175.00p 177.00p 12445
29/09/2021 177.00p 179.75p 175.67p 177.00p 17970
28/09/2021 177.00p 179.00p 175.00p 177.00p 65190
27/09/2021 177.00p 179.50p 174.00p 177.00p 19957
24/09/2021 172.50p 179.50p 172.50p 177.00p 62930
23/09/2021 170.50p 177.61p 168.20p 172.50p 28146
22/09/2021 169.50p 172.50p 167.53p 170.50p 3118
21/09/2021 170.50p 174.55p 167.50p 170.00p 53549
20/09/2021 170.50p 172.49p 166.50p 170.50p 21835
17/09/2021 172.50p 175.00p 169.00p 173.00p 53501
16/09/2021 167.00p 175.00p 167.00p 172.50p 52047
15/09/2021 167.50p 170.00p 165.25p 167.00p 46019
14/09/2021 165.50p 170.00p 165.00p 170.00p 45339
13/09/2021 166.00p 166.00p 165.48p 165.50p 13569
10/09/2021 167.50p 167.50p 165.25p 166.00p 20590
09/09/2021 163.00p 166.30p 163.00p 166.00p 46005
08/09/2021 163.50p 164.88p 162.25p 164.00p 20799
07/09/2021 165.00p 166.50p 163.10p 163.50p 42241
06/09/2021 171.00p 171.00p 164.25p 165.00p 112186
03/09/2021 177.50p 177.50p 170.04p 171.00p 68021
02/09/2021 178.50p 180.00p 175.00p 177.50p 8769
01/09/2021 181.00p 181.00p 178.10p 178.50p 42629
31/08/2021 182.50p 185.00p 179.63p 181.00p 76269
30/08/2021 183.00p 184.90p 182.50p 182.50p 50466
27/08/2021 183.00p 184.90p 182.50p 182.50p 50466
26/08/2021 179.00p 185.00p 179.00p 183.00p 42887
25/08/2021 179.00p 182.12p 177.41p 179.00p 26521
24/08/2021 179.00p 183.00p 176.81p 183.00p 12580
23/08/2021 179.00p 180.75p 175.00p 179.00p 34512
20/08/2021 179.00p 182.00p 176.60p 179.00p 46332
19/08/2021 182.50p 184.45p 179.00p 179.00p 148401
18/08/2021 182.50p 184.50p 182.50p 182.50p 27459
17/08/2021 182.50p 184.50p 182.10p 182.50p 16092
16/08/2021 182.50p 184.68p 181.52p 182.50p 32836
13/08/2021 182.50p 184.75p 181.52p 182.50p 42629
12/08/2021 180.00p 185.00p 180.00p 182.50p 112746
11/08/2021 174.00p 184.00p 174.00p 180.00p 32537
10/08/2021 174.00p 177.60p 174.00p 174.00p 1977
09/08/2021 175.00p 178.00p 174.00p 174.00p 14352
06/08/2021 173.50p 178.00p 173.50p 174.00p 12123
05/08/2021 172.50p 175.00p 170.00p 173.50p 17950
04/08/2021 172.50p 174.75p 171.67p 172.50p 29138
03/08/2021 172.50p 175.00p 171.20p 172.50p 7741
02/08/2021 170.00p 175.00p 169.50p 172.50p 47948
30/07/2021 172.50p 175.00p 167.00p 170.00p 34102
29/07/2021 172.50p 174.75p 171.67p 172.50p 20909
28/07/2021 171.50p 175.00p 170.51p 172.50p 66248
27/07/2021 163.50p 173.00p 163.25p 171.50p 55022
26/07/2021 161.50p 164.90p 161.50p 163.50p 18945
23/07/2021 161.50p 162.44p 160.60p 161.50p 23262
22/07/2021 162.50p 162.50p 160.00p 161.50p 26600
21/07/2021 162.50p 164.75p 160.00p 162.50p 41066
20/07/2021 162.50p 163.50p 160.00p 162.50p 26006
19/07/2021 167.50p 168.00p 160.00p 162.50p 134650
16/07/2021 167.50p 170.00p 166.00p 170.00p 79820
15/07/2021 178.50p 178.70p 166.67p 167.50p 75535
14/07/2021 179.00p 182.50p 176.05p 178.50p 91708
13/07/2021 179.00p 181.48p 177.01p 179.00p 58334
12/07/2021 179.00p 181.40p 176.00p 179.00p 74296
09/07/2021 181.00p 185.00p 175.00p 181.00p 98340
08/07/2021 181.00p 185.00p 180.00p 183.00p 81199
07/07/2021 176.50p 183.00p 175.00p 181.00p 36183
06/07/2021 175.50p 178.00p 175.00p 176.50p 44364
05/07/2021 175.00p 178.00p 172.00p 175.50p 31859
02/07/2021 175.00p 178.00p 172.00p 175.00p 24396
01/07/2021 172.50p 177.00p 170.75p 177.00p 67854
30/06/2021 176.00p 178.00p 170.00p 172.50p 131581
29/06/2021 171.50p 178.00p 171.11p 176.00p 85134
28/06/2021 168.50p 174.00p 168.35p 171.50p 57817
25/06/2021 167.50p 170.00p 165.13p 168.50p 99940
24/06/2021 167.50p 175.00p 165.00p 167.00p 77880
23/06/2021 162.50p 169.75p 162.50p 167.50p 116883
22/06/2021 153.50p 162.50p 152.00p 159.00p 62626
21/06/2021 152.50p 155.00p 150.27p 153.50p 102172
18/06/2021 151.50p 155.00p 150.00p 152.50p 249910
17/06/2021 151.00p 155.00p 150.00p 151.50p 63732
16/06/2021 150.00p 153.60p 147.00p 151.00p 117823
15/06/2021 157.50p 158.00p 145.05p 150.00p 370044
14/06/2021 160.50p 165.00p 155.00p 157.50p 89443
11/06/2021 160.50p 163.30p 158.50p 160.50p 16459
10/06/2021 160.50p 164.44p 158.50p 160.50p 61058
09/06/2021 160.50p 162.68p 157.81p 160.50p 65619
08/06/2021 160.50p 165.00p 157.51p 160.50p 49103
07/06/2021 160.50p 163.44p 158.16p 160.50p 33481

*Close Price adjusted for both dividends and splits