Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rosenblatt Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 65.95 67.00 65.50 66.00 89,007
Oct 16, 2020 66.9317 67.70 64.10 65.00 376,715
Oct 15, 2020 68.04 68.90 67.02 68.00 261,985
Oct 14, 2020 68.30 69.80 67.5625 69.00 96,347
Oct 13, 2020 69.40 69.98 68.20 69.00 153,085
Oct 12, 2020 66.90 71.25 66.81 69.00 399,474
Oct 9, 2020 67.00 68.00 66.75 67.00 72,826
Oct 8, 2020 66.58 67.00 64.551 66.50 236,954
Oct 7, 2020 66.80 66.80 65.65 65.50 29,263
Oct 6, 2020 65.00 68.00 63.555 66.00 710,012
Oct 5, 2020 59.592 61.90 59.592 61.00 254,567
Oct 2, 2020 58.6551 61.00 57.50 60.20 467,491
Oct 1, 2020 59.432 60.00 58.60 59.00 271,636
Sep 30, 2020 60.12 60.12 57.60 60.20 58,789
Sep 29, 2020 60.57 61.00 58.7614 60.20 195,019
Sep 28, 2020 59.90 60.70 59.50 60.20 382,124
Sep 25, 2020 58.31 60.00 58.31 59.50 302,172
Sep 24, 2020 59.40 60.00 58.21 59.00 64,231
Sep 23, 2020 59.88 60.00 59.00 59.50 121,417
Sep 22, 2020 57.65 59.00 56.39 58.50 119,310
Sep 21, 2020 61.46 61.46 56.10 57.50 294,245
Sep 18, 2020 61.744 63.00 61.00 62.00 537,711
Sep 17, 2020 61.02 63.00 60.00 62.00 581,645
Sep 16, 2020 71.60 72.97 61.10 62.00 1,588,004
Sep 15, 2020 71.99 73.19 71.78 72.50 107,517
Sep 14, 2020 71.6551 73.30 71.60 72.50 151,327
Sep 11, 2020 73.45 73.45 71.55 72.50 209,779
Sep 10, 2020 71.90 73.60 71.45 72.50 50,856
Sep 9, 2020 73.34 74.00 71.551 72.50 104,046
Sep 8, 2020 73.40 74.38 72.00 72.50 37,832
Sep 7, 2020 74.49 74.49 73.10 73.50 94,086
Sep 4, 2020 73.80 74.90 73.60 73.50 45,203
Sep 3, 2020 73.80 74.52 73.80 73.50 40,843
Sep 2, 2020 73.70 74.90 73.50 73.50 158,521
Sep 1, 2020 75.00 75.00 72.00 73.50 206,448
Aug 31, 2020 75.00 0.00 0.00 73.50 0
Aug 28, 2020 75.00 75.00 74.00 73.50 37,311
Aug 27, 2020 75.02 75.50 73.80 75.00 37,979
Aug 26, 2020 75.30 76.00 75.20 75.50 89,584
Aug 25, 2020 74.22 76.00 74.22 75.00 632,279
Aug 24, 2020 72.00 75.70 71.70 75.00 418,396
Aug 21, 2020 71.55 72.00 70.20 70.50 29,431
Aug 20, 2020 70.00 72.00 70.00 70.50 15,538
Aug 19, 2020 71.30 72.00 69.60 70.50 311,886
Aug 18, 2020 69.39 71.49 69.39 70.50 117,109
Aug 17, 2020 72.00 72.00 69.06 70.00 240,300
Aug 14, 2020 72.20 72.465 71.04 72.00 34,844
Aug 13, 2020 73.30 73.30 72.00 73.00 75,024
Aug 12, 2020 73.00 73.60 72.111 73.60 69,867
Aug 11, 2020 72.0651 73.17 72.0651 73.50 66,361
Showing 1 to 50 of 260