Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/07/2019 188.00p 188.67p 187.20p 188.00p 23610
15/07/2019 188.00p 188.98p 187.57p 188.00p 43323
12/07/2019 188.00p 189.00p 187.55p 188.00p 14460
11/07/2019 188.50p 189.94p 187.00p 188.00p 33787
10/07/2019 188.00p 190.00p 188.00p 188.50p 41743
09/07/2019 191.50p 193.60p 185.25p 188.00p 76357
08/07/2019 191.50p 196.90p 189.06p 192.50p 93351
05/07/2019 186.50p 191.00p 186.50p 189.50p 44266
04/07/2019 187.00p 188.92p 186.11p 186.50p 67328
03/07/2019 187.00p 188.92p 185.70p 187.00p 35756
02/07/2019 182.00p 191.00p 182.00p 187.00p 115837
01/07/2019 182.00p 183.92p 181.30p 182.00p 29490
28/06/2019 182.00p 183.48p 181.10p 182.00p 29764
27/06/2019 182.00p 183.72p 181.10p 182.00p 19745
26/06/2019 182.00p 183.80p 180.00p 182.00p 39511
25/06/2019 184.00p 184.00p 180.30p 182.00p 83033
24/06/2019 185.50p 187.00p 184.00p 184.00p 157649
21/06/2019 183.00p 189.40p 183.00p 185.50p 86583
20/06/2019 182.00p 185.00p 181.82p 182.50p 38201
19/06/2019 181.50p 184.00p 180.90p 182.00p 48777
18/06/2019 179.00p 182.50p 179.00p 181.00p 40254
17/06/2019 179.00p 181.00p 179.00p 179.00p 695581
14/06/2019 174.00p 182.00p 174.00p 179.00p 102172
13/06/2019 174.50p 176.00p 174.00p 174.00p 22321
12/06/2019 170.00p 177.00p 170.00p 175.00p 68291
11/06/2019 167.50p 172.00p 166.66p 170.00p 203278
10/06/2019 168.00p 170.00p 165.86p 167.50p 30904
07/06/2019 169.00p 170.60p 165.00p 165.00p 20868
06/06/2019 169.00p 170.80p 167.65p 169.00p 16844
05/06/2019 166.00p 171.40p 165.50p 169.00p 57840
04/06/2019 169.50p 170.47p 165.50p 166.00p 28171
03/06/2019 169.50p 170.75p 168.06p 169.50p 24743
31/05/2019 169.50p 171.00p 168.35p 169.50p 28949
30/05/2019 169.50p 171.00p 168.00p 169.50p 25274
29/05/2019 169.50p 170.60p 167.00p 169.50p 26133
28/05/2019 169.50p 171.00p 167.50p 169.50p 36286
24/05/2019 169.50p 169.50p 165.25p 168.50p 60785
23/05/2019 170.00p 170.00p 168.11p 169.50p 31903
22/05/2019 170.50p 170.50p 169.06p 170.50p 16221
21/05/2019 169.50p 172.00p 167.10p 169.00p 64765
20/05/2019 172.50p 174.70p 165.10p 169.50p 93129
17/05/2019 170.50p 174.90p 170.20p 172.50p 38626
16/05/2019 172.50p 172.94p 170.00p 170.50p 68130
15/05/2019 170.00p 174.50p 170.00p 170.00p 70194
14/05/2019 170.50p 171.50p 169.00p 170.00p 44150
13/05/2019 171.50p 173.30p 168.50p 170.50p 59078
10/05/2019 171.50p 174.00p 168.50p 172.50p 130613
09/05/2019 171.50p 171.80p 168.00p 170.50p 71088
08/05/2019 171.50p 172.00p 168.00p 170.50p 18011
07/05/2019 173.00p 174.92p 170.00p 170.50p 24396
03/05/2019 170.50p 173.00p 169.00p 173.00p 25308
02/05/2019 170.50p 171.00p 168.10p 170.50p 8018
01/05/2019 171.50p 173.20p 170.00p 171.00p 15125
30/04/2019 173.50p 174.90p 171.06p 172.00p 59638
29/04/2019 172.00p 175.00p 170.00p 173.50p 55295
26/04/2019 174.00p 174.50p 165.00p 170.00p 161709
25/04/2019 175.50p 177.50p 171.00p 174.00p 64460
24/04/2019 177.50p 178.35p 175.00p 175.50p 4324
23/04/2019 179.50p 179.50p 175.00p 177.00p 49854
18/04/2019 179.50p 179.50p 178.30p 179.50p 11940
17/04/2019 179.50p 179.65p 178.30p 179.50p 8443
16/04/2019 179.50p 180.70p 179.00p 179.50p 11180
15/04/2019 179.50p 180.80p 179.50p 179.50p 33964
12/04/2019 179.50p 180.97p 179.45p 179.50p 33671
11/04/2019 179.50p 181.00p 179.20p 179.50p 16804
10/04/2019 179.50p 182.00p 179.15p 179.50p 12289
09/04/2019 179.50p 180.85p 178.00p 179.50p 50002
08/04/2019 181.50p 182.85p 178.50p 179.50p 39088
05/04/2019 180.00p 185.00p 180.00p 183.00p 26461
04/04/2019 179.00p 182.00p 178.04p 180.00p 84581
03/04/2019 178.00p 179.88p 178.00p 179.00p 40352
02/04/2019 173.50p 179.00p 172.50p 178.00p 42385
01/04/2019 182.50p 182.84p 170.25p 173.50p 92591
29/03/2019 182.50p 184.00p 180.10p 182.50p 10999
28/03/2019 185.00p 185.00p 180.05p 182.50p 39132
27/03/2019 185.00p 185.49p 183.00p 185.00p 21005
26/03/2019 185.00p 185.80p 183.50p 185.00p 32562
25/03/2019 186.50p 189.00p 183.66p 185.00p 54367
22/03/2019 188.00p 190.00p 185.65p 186.50p 27198
21/03/2019 185.00p 189.85p 184.00p 188.00p 68952
20/03/2019 185.00p 186.80p 183.70p 185.00p 40474
19/03/2019 186.00p 189.00p 184.56p 186.00p 20853
18/03/2019 182.00p 188.50p 182.00p 186.00p 52043
15/03/2019 184.50p 186.49p 182.00p 182.00p 15832
14/03/2019 185.50p 186.70p 183.16p 184.50p 24398
13/03/2019 185.00p 186.49p 183.00p 185.50p 30815
12/03/2019 187.00p 187.00p 182.00p 184.00p 66813
11/03/2019 181.00p 190.00p 178.00p 186.00p 152571
08/03/2019 174.50p 183.50p 172.65p 180.00p 361525
07/03/2019 170.00p 177.00p 161.00p 176.50p 342847
06/03/2019 172.50p 173.90p 168.20p 170.00p 228790
05/03/2019 166.50p 174.00p 166.50p 172.50p 51718
04/03/2019 165.00p 170.00p 163.00p 165.00p 195558
01/03/2019 167.50p 168.50p 155.00p 163.50p 125174
28/02/2019 172.50p 172.50p 166.00p 167.50p 46837
27/02/2019 172.50p 172.50p 170.60p 172.50p 57243
26/02/2019 172.50p 172.50p 171.03p 172.50p 13872
25/02/2019 172.50p 172.50p 171.03p 172.50p 32856
22/02/2019 172.50p 173.00p 171.03p 172.00p 66473
21/02/2019 171.50p 172.79p 171.02p 172.50p 25663
20/02/2019 171.50p 172.85p 171.02p 171.50p 25689
19/02/2019 171.50p 172.95p 171.02p 171.50p 11864
18/02/2019 171.50p 173.00p 170.72p 171.50p 91809
15/02/2019 171.50p 172.97p 170.70p 171.50p 109664
14/02/2019 172.50p 173.33p 171.50p 171.50p 28926
13/02/2019 172.50p 173.33p 172.50p 172.50p 23373
12/02/2019 172.50p 173.40p 170.62p 172.50p 40502
11/02/2019 172.50p 173.50p 170.00p 172.50p 35684
08/02/2019 172.50p 175.00p 170.00p 172.50p 34489
07/02/2019 173.50p 173.50p 170.00p 172.50p 64955
06/02/2019 171.00p 177.00p 171.00p 173.50p 86179
05/02/2019 170.00p 172.90p 168.00p 171.00p 81295
04/02/2019 167.00p 171.00p 167.00p 170.00p 126300
01/02/2019 162.50p 170.00p 162.50p 167.00p 281846
31/01/2019 162.50p 164.14p 161.28p 162.50p 27093
30/01/2019 162.50p 164.14p 161.15p 162.50p 15714
29/01/2019 162.50p 164.15p 162.50p 162.50p 13956
28/01/2019 162.50p 164.20p 161.00p 162.50p 42680
25/01/2019 162.50p 164.25p 160.85p 162.50p 15427
24/01/2019 162.50p 164.50p 160.75p 162.50p 3885
23/01/2019 162.50p 165.00p 162.50p 162.50p 31754
22/01/2019 164.50p 164.50p 160.00p 162.50p 30601
21/01/2019 166.50p 167.00p 164.00p 164.50p 18498
18/01/2019 166.50p 166.50p 166.30p 166.50p 116766
17/01/2019 167.00p 167.00p 164.10p 166.50p 30444
16/01/2019 167.00p 167.20p 166.30p 167.00p 24142
15/01/2019 167.50p 167.50p 166.10p 167.00p 18003
14/01/2019 169.50p 171.00p 166.53p 167.50p 38271
11/01/2019 169.50p 172.00p 169.10p 169.50p 18084
10/01/2019 168.50p 171.00p 168.50p 169.50p 14445
09/01/2019 168.00p 171.00p 168.00p 168.50p 34031
08/01/2019 168.50p 171.90p 168.00p 168.00p 32663
07/01/2019 168.50p 172.00p 167.67p 168.50p 31176
04/01/2019 169.50p 171.44p 167.55p 168.50p 28686
03/01/2019 169.50p 171.44p 167.50p 169.50p 26053
02/01/2019 168.50p 171.09p 166.55p 169.50p 25363
31/12/2018 169.50p 171.12p 167.25p 169.50p 9437
28/12/2018 170.00p 171.45p 168.16p 169.50p 14549
27/12/2018 172.50p 174.00p 169.00p 170.00p 33908
24/12/2018 168.50p 173.80p 168.50p 172.50p 10652
21/12/2018 168.00p 169.90p 166.25p 169.00p 75844
20/12/2018 170.00p 171.50p 166.00p 168.00p 48226
19/12/2018 170.00p 171.90p 168.50p 170.00p 16161
18/12/2018 170.00p 171.90p 169.23p 170.00p 25162
17/12/2018 169.50p 172.00p 169.11p 170.00p 72416
14/12/2018 169.50p 171.00p 169.10p 169.50p 77721
13/12/2018 170.00p 170.90p 168.50p 169.50p 50881
12/12/2018 169.50p 170.18p 169.25p 169.50p 38386
11/12/2018 169.50p 170.40p 169.00p 169.50p 78613
10/12/2018 170.00p 176.00p 169.00p 169.50p 463547
07/12/2018 161.50p 166.00p 161.50p 166.00p 49859
06/12/2018 164.00p 164.00p 160.50p 161.50p 25673
05/12/2018 167.50p 167.50p 162.80p 164.00p 47236
04/12/2018 167.00p 167.70p 166.00p 167.50p 186210
03/12/2018 165.50p 168.50p 165.50p 167.00p 37322
30/11/2018 165.00p 166.70p 163.50p 165.50p 70299
29/11/2018 163.00p 165.70p 163.00p 165.00p 152937
28/11/2018 165.00p 168.96p 145.25p 163.00p 454143
27/11/2018 153.00p 162.00p 152.50p 161.00p 44462
26/11/2018 153.50p 155.00p 151.00p 153.00p 24560
23/11/2018 153.50p 154.50p 152.15p 153.50p 24189
22/11/2018 153.50p 155.00p 153.10p 153.50p 3270
21/11/2018 154.50p 154.50p 153.00p 153.50p 21955
20/11/2018 157.50p 159.00p 152.00p 154.50p 94968
19/11/2018 152.50p 157.50p 152.50p 157.50p 16949
16/11/2018 149.50p 155.00p 148.50p 152.50p 66851
15/11/2018 158.00p 160.00p 146.27p 149.50p 123775
14/11/2018 158.00p 160.88p 157.25p 158.00p 32700
13/11/2018 160.50p 160.50p 155.60p 158.00p 35615
12/11/2018 160.50p 162.49p 159.25p 160.50p 12063
09/11/2018 160.50p 162.50p 159.30p 160.50p 16863
08/11/2018 160.00p 162.50p 158.00p 160.50p 37647
07/11/2018 161.00p 161.49p 159.00p 160.00p 10090
06/11/2018 160.50p 161.99p 159.00p 160.50p 6377
05/11/2018 160.50p 162.00p 158.00p 160.50p 36525
02/11/2018 159.50p 163.00p 158.50p 160.50p 46413
01/11/2018 159.50p 160.00p 158.00p 159.50p 20556
31/10/2018 160.00p 160.00p 158.06p 159.50p 14472
30/10/2018 160.50p 160.50p 158.00p 160.00p 14391
29/10/2018 162.00p 162.00p 158.04p 160.50p 26705
26/10/2018 159.00p 162.00p 159.00p 162.00p 26199
25/10/2018 162.00p 162.00p 158.00p 159.00p 39068
24/10/2018 162.50p 163.50p 161.30p 163.00p 18240
23/10/2018 164.50p 164.50p 161.00p 162.00p 46728
22/10/2018 163.50p 165.97p 163.30p 164.50p 16521
19/10/2018 163.50p 164.00p 161.00p 164.00p 85895
18/10/2018 165.50p 165.50p 161.00p 163.50p 47056
17/10/2018 168.50p 169.05p 165.00p 166.50p 22048
16/10/2018 167.00p 170.00p 167.00p 168.50p 26552
15/10/2018 164.50p 168.88p 163.40p 167.00p 41564
12/10/2018 158.50p 167.00p 158.50p 164.50p 93708
11/10/2018 162.50p 163.00p 153.04p 158.50p 137763
10/10/2018 168.00p 169.00p 163.00p 164.00p 62187
09/10/2018 173.00p 173.70p 167.30p 168.00p 27346
08/10/2018 175.00p 178.90p 171.00p 173.00p 65702
05/10/2018 170.50p 178.75p 169.22p 175.00p 172855
04/10/2018 170.50p 172.95p 168.90p 170.50p 28056
03/10/2018 164.50p 173.00p 164.50p 170.50p 127050
02/10/2018 165.50p 167.89p 163.50p 163.50p 12843
01/10/2018 164.50p 167.75p 161.00p 165.50p 54803

*Close Price adjusted for both dividends and splits