Rolls-Royce Holdings (RR.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rolls-Royce Holdings

Date Open High Low Close* Volume
02/08/2012 297.18p 297.18p 289.29p 289.29p 14981220
01/08/2012 293.41p 297.53p 293.41p 296.50p 13301342
31/07/2012 301.99p 302.85p 291.86p 291.86p 17584928
30/07/2012 301.82p 303.61p 297.18p 301.13p 10165291
27/07/2012 306.45p 307.99p 299.24p 300.44p 14120156
26/07/2012 288.60p 305.93p 288.60p 303.70p 22149858
25/07/2012 287.23p 289.98p 282.77p 284.66p 12119886
24/07/2012 287.23p 291.86p 286.99p 288.78p 9595736
23/07/2012 291.35p 293.28p 285.69p 286.72p 11453368
20/07/2012 298.21p 304.34p 294.78p 294.78p 15003507
19/07/2012 295.81p 298.56p 294.95p 297.70p 9317240
18/07/2012 294.10p 296.76p 291.62p 295.30p 8461975
17/07/2012 298.56p 299.05p 292.04p 292.72p 12032294
16/07/2012 299.93p 300.45p 297.18p 298.56p 9344250
13/07/2012 296.84p 301.47p 296.84p 300.62p 14913210
12/07/2012 296.15p 297.53p 293.92p 295.64p 11724229
11/07/2012 303.70p 305.25p 296.33p 297.70p 13870622
10/07/2012 304.56p 306.62p 303.02p 305.42p 8498750
09/07/2012 301.99p 304.91p 299.93p 303.70p 9928346
06/07/2012 300.79p 304.73p 300.10p 300.79p 6213751
05/07/2012 301.64p 306.89p 301.64p 302.67p 16658266
04/07/2012 300.44p 303.70p 299.07p 302.50p 5541005
03/07/2012 298.21p 301.99p 298.04p 301.64p 5938819
02/07/2012 295.64p 298.56p 293.92p 298.21p 8352650
29/06/2012 295.12p 297.87p 292.89p 294.44p 12484891
28/06/2012 291.35p 292.04p 285.69p 288.95p 10016399
27/06/2012 289.98p 292.21p 285.79p 290.66p 10089655
26/06/2012 288.26p 289.63p 285.52p 287.40p 8162682
25/06/2012 288.26p 292.78p 287.23p 288.09p 13015980
22/06/2012 292.89p 294.10p 288.43p 289.12p 9802370
21/06/2012 293.24p 297.87p 291.69p 295.30p 12459553
20/06/2012 289.63p 295.12p 287.23p 293.92p 9203774
19/06/2012 288.43p 291.96p 287.64p 289.63p 7333188
18/06/2012 286.89p 289.63p 283.11p 288.09p 10290288
15/06/2012 286.72p 288.78p 281.92p 282.08p 27772556
14/06/2012 284.14p 286.55p 279.17p 285.17p 7160587
13/06/2012 288.09p 289.63p 280.37p 285.34p 11182655
12/06/2012 281.05p 287.40p 281.05p 286.89p 11028322
11/06/2012 285.00p 286.72p 281.05p 281.91p 8975635
08/06/2012 282.08p 282.99p 278.85p 280.88p 9101069
07/06/2012 278.14p 285.34p 274.02p 284.31p 11046643
06/06/2012 274.36p 277.28p 272.13p 277.28p 14187455
01/06/2012 283.29p 283.63p 272.65p 273.16p 10935053
31/05/2012 283.63p 286.89p 280.20p 282.08p 11995495
30/05/2012 285.86p 286.72p 282.08p 282.94p 9869867
29/05/2012 280.71p 287.57p 280.71p 286.72p 12270095
28/05/2012 278.48p 282.26p 276.59p 279.85p 3586506
25/05/2012 279.51p 280.18p 274.02p 277.11p 8463714
24/05/2012 276.94p 280.37p 274.71p 278.14p 8451589
23/05/2012 278.48p 280.03p 274.53p 274.53p 9115007
22/05/2012 276.42p 282.26p 275.05p 281.23p 8455925
21/05/2012 275.05p 278.82p 274.19p 274.88p 12007469
18/05/2012 276.94p 279.34p 272.58p 276.08p 14468996
17/05/2012 285.17p 286.03p 279.51p 279.51p 8685014
16/05/2012 282.77p 286.37p 280.37p 285.17p 10724247
15/05/2012 285.69p 287.92p 282.60p 284.66p 11513251
14/05/2012 288.26p 288.78p 282.43p 284.49p 7660222
11/05/2012 288.09p 289.63p 283.77p 288.95p 8393758
10/05/2012 291.01p 291.52p 282.77p 288.09p 12144594
09/05/2012 288.09p 291.35p 284.49p 289.98p 10823394
08/05/2012 290.15p 294.44p 287.23p 287.23p 14009781
04/05/2012 293.24p 295.98p 289.84p 292.89p 14066095
03/05/2012 291.52p 295.47p 290.74p 294.78p 13201268
02/05/2012 295.47p 296.15p 287.92p 288.78p 12222772
01/05/2012 284.14p 293.75p 283.11p 292.72p 10010894
30/04/2012 287.92p 287.92p 282.08p 282.60p 7967640
27/04/2012 283.80p 287.92p 282.26p 286.37p 10333139
26/04/2012 283.46p 286.55p 280.88p 285.34p 15334601
25/04/2012 278.31p 283.29p 276.94p 282.26p 11650527
24/04/2012 279.00p 281.74p 279.00p 281.40p 7357735
23/04/2012 285.00p 285.69p 278.48p 279.85p 10154442
20/04/2012 288.60p 289.81p 284.83p 285.52p 12005173
19/04/2012 280.54p 291.86p 280.54p 289.63p 17253374
18/04/2012 282.60p 283.11p 278.14p 279.00p 14181487
17/04/2012 281.57p 285.00p 280.71p 283.29p 13707909
16/04/2012 276.94p 283.05p 276.94p 281.91p 10887386
13/04/2012 283.80p 284.66p 277.97p 277.97p 11768808
12/04/2012 276.08p 285.52p 275.39p 284.14p 9293037
11/04/2012 272.65p 277.28p 272.13p 275.74p 11408684
10/04/2012 277.62p 278.25p 274.02p 274.02p 9725180
05/04/2012 277.97p 281.05p 276.59p 280.03p 7422356
04/04/2012 285.52p 286.55p 276.94p 278.31p 16847940
03/04/2012 289.12p 291.27p 285.69p 285.86p 8448847
02/04/2012 279.85p 289.63p 278.82p 289.12p 11360378
30/03/2012 278.31p 281.05p 278.14p 278.65p 10635815
29/03/2012 282.26p 282.60p 276.77p 277.79p 9884604
28/03/2012 282.94p 287.57p 280.71p 282.77p 11990734
27/03/2012 284.83p 286.72p 281.34p 282.94p 7516686
26/03/2012 283.11p 285.52p 282.60p 285.00p 11784593
23/03/2012 281.57p 283.97p 279.85p 283.29p 8251774
22/03/2012 282.94p 283.80p 279.51p 281.57p 9558052
21/03/2012 283.46p 284.31p 281.74p 282.60p 8692969
20/03/2012 286.72p 287.03p 282.22p 283.63p 6909646
19/03/2012 289.63p 289.63p 286.55p 287.40p 6982945
16/03/2012 288.43p 290.32p 286.72p 289.12p 13988547
15/03/2012 286.55p 288.78p 285.60p 287.57p 7910840
14/03/2012 288.60p 289.98p 285.17p 286.89p 8887982
13/03/2012 284.14p 287.40p 283.18p 286.89p 8229278
12/03/2012 285.52p 285.69p 279.85p 282.60p 32066068
09/03/2012 285.00p 287.57p 283.11p 286.55p 8516916
08/03/2012 280.54p 286.37p 279.27p 285.69p 10739429
07/03/2012 274.02p 280.03p 273.33p 279.00p 8289185
06/03/2012 279.85p 291.69p 274.02p 274.71p 13182216
05/03/2012 281.23p 281.91p 279.51p 280.88p 10741087
02/03/2012 283.80p 284.31p 280.88p 282.26p 10370916
01/03/2012 279.51p 284.96p 278.52p 283.63p 13977348
29/02/2012 276.77p 280.71p 276.54p 279.34p 14163919
28/02/2012 277.28p 278.65p 275.56p 276.59p 11261360
27/02/2012 276.59p 278.48p 276.25p 277.11p 13182417
24/02/2012 277.62p 279.48p 275.91p 278.14p 13858727
23/02/2012 275.22p 276.77p 273.51p 276.59p 18369160
22/02/2012 273.68p 275.76p 273.68p 275.05p 13891111
21/02/2012 273.33p 275.68p 270.42p 274.19p 15014041
20/02/2012 274.88p 276.16p 271.10p 272.13p 8037317
17/02/2012 272.82p 274.31p 271.45p 273.85p 11456719
16/02/2012 269.73p 271.45p 266.81p 271.10p 10166911
15/02/2012 268.53p 272.30p 267.37p 270.42p 9331015
14/02/2012 266.64p 269.04p 265.96p 267.50p 9019914
13/02/2012 266.13p 267.67p 264.07p 267.50p 9720314
10/02/2012 266.98p 266.98p 263.04p 265.10p 13904186
09/02/2012 267.67p 269.39p 257.03p 264.24p 33937488
08/02/2012 269.73p 270.07p 265.96p 269.39p 8271838
07/02/2012 270.93p 270.93p 266.81p 269.90p 6167252
06/02/2012 269.90p 270.59p 266.98p 269.56p 5649010
03/02/2012 262.52p 272.48p 260.64p 269.39p 11051460
02/02/2012 264.93p 265.44p 262.18p 263.55p 13505416
01/02/2012 254.80p 265.78p 254.46p 264.41p 16802768
31/01/2012 252.06p 255.49p 252.06p 252.40p 10654724
30/01/2012 251.54p 254.46p 250.34p 251.54p 12256545
27/01/2012 257.38p 262.01p 253.43p 253.43p 11284666
26/01/2012 253.77p 261.32p 253.26p 257.89p 9224065
25/01/2012 255.83p 257.03p 252.06p 253.60p 8314514
24/01/2012 256.35p 258.23p 254.63p 255.66p 8622864
23/01/2012 251.89p 258.58p 250.68p 258.41p 10610559
20/01/2012 253.26p 254.12p 250.86p 252.40p 12900127
19/01/2012 257.89p 258.06p 251.54p 252.23p 20910376
18/01/2012 257.89p 261.84p 256.00p 257.20p 19300778
17/01/2012 264.93p 265.27p 260.98p 261.84p 8174521
16/01/2012 260.29p 263.86p 259.83p 262.18p 4611161
13/01/2012 263.55p 265.96p 258.92p 261.67p 8545855
12/01/2012 263.21p 267.67p 259.95p 261.84p 7647910
11/01/2012 263.72p 266.30p 261.67p 262.52p 8417253
10/01/2012 260.98p 267.19p 260.46p 263.90p 9384065
09/01/2012 260.12p 262.18p 258.23p 259.61p 6819719
06/01/2012 259.61p 261.67p 257.72p 259.26p 12931156
05/01/2012 258.23p 261.15p 256.00p 258.75p 13922320
04/01/2012 262.52p 263.90p 256.18p 257.38p 9378079
03/01/2012 260.46p 263.21p 255.15p 259.78p 10035923
30/12/2011 254.46p 256.18p 252.74p 256.18p 1759367
29/12/2011 250.51p 253.50p 248.63p 253.43p 3598547
28/12/2011 252.06p 252.40p 247.42p 250.68p 7143210
23/12/2011 248.63p 249.48p 247.42p 248.97p 1888252
22/12/2011 242.45p 247.94p 242.45p 247.08p 6917560
21/12/2011 248.28p 249.83p 241.76p 242.79p 9194385
20/12/2011 244.68p 247.42p 243.31p 246.74p 13214818
19/12/2011 247.42p 250.41p 244.85p 245.37p 6997582
16/12/2011 245.19p 249.52p 245.19p 248.45p 13029988
15/12/2011 244.68p 246.91p 243.31p 245.19p 8145043
14/12/2011 247.08p 248.45p 241.76p 243.31p 12757433
13/12/2011 247.25p 251.03p 246.39p 248.97p 7001350
12/12/2011 247.77p 251.03p 246.22p 246.74p 8942153
09/12/2011 244.85p 249.31p 244.68p 248.97p 8291207
08/12/2011 247.60p 249.83p 245.37p 246.57p 9627651
07/12/2011 250.00p 250.86p 245.02p 246.22p 10868308
06/12/2011 243.65p 251.03p 243.65p 248.11p 11447114
05/12/2011 248.45p 248.63p 244.85p 245.02p 13153254
02/12/2011 250.86p 252.92p 245.88p 247.25p 18297536
01/12/2011 254.97p 256.69p 248.63p 251.71p 20306762
30/11/2011 240.05p 251.90p 239.02p 250.17p 24481800
29/11/2011 239.53p 242.96p 237.82p 241.93p 12432744
28/11/2011 235.41p 240.90p 234.04p 239.70p 13182639
25/11/2011 228.72p 235.41p 228.72p 232.67p 12142726
24/11/2011 226.83p 232.04p 226.66p 229.58p 12425130
23/11/2011 229.92p 234.01p 225.46p 225.46p 20138606
22/11/2011 233.35p 234.56p 228.72p 232.67p 14722717
21/11/2011 234.38p 235.07p 231.12p 232.50p 11557658
18/11/2011 239.70p 240.39p 235.41p 235.58p 18965316
17/11/2011 247.25p 248.45p 240.33p 241.93p 17271572
16/11/2011 248.28p 251.71p 245.71p 248.63p 12071770
15/11/2011 248.28p 251.42p 248.28p 248.97p 17300616
14/11/2011 253.26p 253.77p 248.45p 249.48p 12483990
11/11/2011 243.48p 253.94p 243.31p 253.26p 23068244
10/11/2011 238.50p 247.08p 238.50p 243.48p 18887628
09/11/2011 246.57p 249.48p 241.76p 244.51p 15132388
08/11/2011 247.08p 249.31p 244.51p 245.19p 12809673
07/11/2011 243.65p 247.42p 240.90p 246.05p 14030450
04/11/2011 246.22p 247.77p 242.96p 245.19p 10894534
03/11/2011 238.67p 247.25p 237.99p 245.71p 14501491
02/11/2011 237.13p 242.11p 236.96p 241.93p 22711510
01/11/2011 237.30p 237.99p 229.41p 235.07p 23916602
31/10/2011 244.16p 245.71p 240.90p 241.08p 16059324
28/10/2011 249.83p 250.34p 245.71p 246.57p 16456890
27/10/2011 248.45p 250.00p 244.68p 249.14p 12786804
26/10/2011 245.02p 247.94p 242.45p 243.13p 17642352
25/10/2011 240.90p 249.31p 239.70p 248.11p 23468328
24/10/2011 241.08p 242.45p 238.85p 241.93p 11222458
21/10/2011 241.76p 242.79p 237.30p 240.56p 30066914
20/10/2011 240.22p 245.19p 238.33p 240.90p 30716336
19/10/2011 240.56p 243.99p 238.33p 243.48p 20613674
18/10/2011 234.38p 240.73p 232.50p 240.22p 17491382

*Close Price adjusted for both dividends and splits