Ramsdens Holdings (RFX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/11/2019 201.00p 201.00p 196.00p 198.00p 50399
21/11/2019 200.00p 204.50p 200.00p 201.00p 69795
20/11/2019 192.50p 202.00p 192.50p 200.00p 268255
19/11/2019 197.50p 199.00p 183.00p 186.50p 188349
18/11/2019 210.50p 212.00p 195.36p 197.50p 308069
15/11/2019 209.00p 213.00p 208.95p 210.50p 35681
14/11/2019 207.50p 210.00p 207.50p 209.00p 18644
13/11/2019 205.00p 210.00p 205.00p 207.50p 70624
12/11/2019 205.00p 206.50p 205.00p 205.00p 27675
11/11/2019 205.50p 207.37p 203.00p 205.00p 80750
08/11/2019 205.50p 208.00p 205.50p 205.50p 20961
07/11/2019 203.50p 208.00p 203.50p 205.50p 150640
06/11/2019 203.50p 205.90p 203.50p 203.50p 8883
05/11/2019 206.00p 207.40p 203.40p 203.50p 60948
04/11/2019 206.00p 208.00p 204.20p 206.00p 39667
01/11/2019 205.50p 207.50p 204.00p 206.00p 74002
31/10/2019 205.50p 206.70p 204.75p 205.50p 29874
30/10/2019 203.00p 206.70p 203.00p 205.50p 19410
29/10/2019 202.00p 206.25p 202.00p 203.00p 54102
28/10/2019 202.50p 205.00p 202.00p 202.00p 209325
25/10/2019 202.50p 205.00p 202.30p 202.50p 34513
24/10/2019 203.50p 207.00p 202.10p 202.50p 57701
23/10/2019 204.00p 205.00p 202.70p 203.50p 41093
22/10/2019 203.00p 205.00p 203.00p 204.00p 78874
21/10/2019 195.50p 205.00p 195.50p 203.00p 288938
18/10/2019 194.00p 196.00p 194.00p 195.50p 95434
17/10/2019 194.00p 195.15p 192.55p 194.00p 33338
16/10/2019 194.00p 195.30p 193.51p 194.00p 25653
15/10/2019 194.00p 195.50p 193.50p 194.00p 16079
14/10/2019 192.50p 197.20p 192.00p 194.00p 147261
11/10/2019 192.00p 196.00p 192.00p 193.50p 47121
10/10/2019 192.50p 195.00p 192.00p 192.00p 23337
09/10/2019 194.00p 195.00p 192.00p 192.50p 56045
08/10/2019 195.00p 195.40p 194.00p 194.00p 64419
07/10/2019 195.00p 200.92p 194.25p 195.00p 146090
04/10/2019 190.50p 195.00p 190.50p 193.50p 60540
03/10/2019 190.50p 193.00p 188.25p 190.50p 22060
02/10/2019 190.50p 193.00p 189.51p 190.50p 14618
01/10/2019 192.00p 192.40p 189.10p 190.50p 23406
30/09/2019 193.50p 194.97p 191.50p 192.00p 28366
27/09/2019 190.50p 195.00p 188.00p 193.50p 46044
26/09/2019 189.00p 193.00p 189.00p 190.50p 34262
25/09/2019 191.00p 191.00p 189.00p 189.00p 16155
24/09/2019 187.50p 193.50p 187.20p 191.00p 91200
23/09/2019 187.50p 190.00p 187.00p 190.00p 52428
20/09/2019 190.00p 191.10p 185.50p 187.50p 44459
19/09/2019 189.50p 191.17p 187.25p 190.00p 36851
18/09/2019 189.00p 191.00p 186.00p 189.50p 18244
17/09/2019 187.00p 191.20p 186.10p 189.00p 43947
16/09/2019 187.00p 188.96p 185.00p 187.00p 28373
13/09/2019 185.00p 188.50p 184.00p 187.00p 7803
12/09/2019 186.00p 186.00p 184.00p 185.00p 9664
11/09/2019 186.50p 186.90p 183.00p 186.00p 6611
10/09/2019 190.00p 190.65p 185.00p 186.50p 7501
09/09/2019 190.00p 191.00p 188.00p 190.00p 7510
06/09/2019 191.00p 192.89p 188.00p 190.00p 10409
05/09/2019 193.50p 193.90p 190.00p 191.00p 22479
04/09/2019 191.00p 196.00p 190.00p 193.00p 76442
03/09/2019 191.00p 193.94p 190.00p 191.00p 54037
02/09/2019 192.00p 193.94p 189.00p 191.00p 50373
30/08/2019 192.00p 192.60p 190.00p 192.00p 9553
29/08/2019 192.50p 193.80p 190.51p 192.00p 31312
28/08/2019 190.50p 194.93p 190.20p 192.50p 49823
27/08/2019 190.50p 193.00p 188.10p 190.50p 37504
23/08/2019 190.50p 193.00p 188.00p 190.50p 28610
22/08/2019 192.50p 193.90p 190.00p 190.50p 47247
21/08/2019 192.50p 196.50p 192.50p 193.50p 118809
20/08/2019 192.50p 195.00p 190.50p 192.50p 30072
19/08/2019 187.50p 195.00p 185.75p 190.50p 95783
16/08/2019 185.50p 189.93p 183.25p 186.50p 29957
15/08/2019 189.50p 190.00p 183.00p 185.50p 64255
14/08/2019 189.50p 190.67p 187.00p 189.50p 46688
13/08/2019 189.50p 191.00p 187.36p 189.50p 99936
12/08/2019 189.50p 191.00p 189.10p 190.00p 63479
09/08/2019 189.50p 191.30p 187.00p 189.50p 58819
08/08/2019 189.50p 191.40p 188.10p 189.50p 37118
07/08/2019 189.50p 191.90p 189.00p 189.50p 64896
06/08/2019 192.50p 193.50p 187.20p 189.50p 111082
05/08/2019 197.50p 198.90p 191.03p 195.50p 107652
02/08/2019 197.50p 198.90p 195.00p 197.50p 31250
01/08/2019 195.50p 200.00p 195.50p 197.50p 41115
31/07/2019 194.50p 198.00p 194.50p 195.00p 33614
30/07/2019 194.50p 197.00p 193.10p 194.50p 44573
29/07/2019 191.50p 197.00p 191.50p 195.00p 47580
26/07/2019 194.00p 196.00p 191.15p 191.50p 56534
25/07/2019 186.50p 197.00p 186.00p 194.00p 72154
24/07/2019 185.00p 188.00p 184.20p 186.50p 45944
23/07/2019 187.50p 187.50p 184.15p 185.00p 15839
22/07/2019 185.50p 189.50p 184.10p 187.50p 30934
19/07/2019 185.50p 186.00p 183.80p 185.50p 49048
18/07/2019 186.50p 187.94p 185.00p 185.50p 43013
17/07/2019 187.00p 188.60p 185.30p 186.50p 52062
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

*Close Price adjusted for both dividends and splits