154.00p-1.00 (-0.65%)29 Nov 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ramsdens Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 2021157.50p157.70p152.25p155.00p78,677
Nov 25, 2021156.50p164.00p158.00p161.00p103,093
Nov 24, 2021156.50p158.00p156.70p156.50p89,936
Nov 23, 2021157.50p158.00p156.70p156.50p9,109
Nov 22, 2021158.50p159.50p156.51p157.50p71,231
Nov 19, 2021156.50p159.00p156.16p157.50p82,451
Nov 18, 2021156.50p157.70p153.00p156.50p21,554
Nov 17, 2021156.50p156.16p155.50p156.50p52,900
Nov 16, 2021156.50p157.85p156.17p156.50p9,468
Nov 15, 2021156.50p157.50p156.12p156.50p17,902
Nov 12, 2021158.50p160.00p156.07p156.50p200,246
Nov 11, 2021152.00p162.00p151.36p155.00p98,452
Nov 10, 2021151.00p154.00p148.00p152.00p78,969
Nov 9, 2021147.00p153.00p144.13p148.00p65,363
Nov 8, 2021152.50p155.00p146.27p147.00p85,539
Nov 5, 2021152.50p153.25p150.00p152.50p34,394
Nov 4, 2021152.50p155.00p150.27p152.50p47,205
Nov 3, 2021155.00p155.00p150.25p152.50p69,863
Nov 2, 2021155.00p155.49p150.00p155.00p57,514
Nov 1, 2021155.00p160.00p150.00p155.00p102,146
Oct 29, 2021156.50p155.89p153.25p155.00p49,755
Oct 28, 2021159.00p159.12p150.55p156.50p76,874
Oct 27, 2021161.50p162.00p158.11p160.00p48,159
Oct 26, 2021161.50p163.00p161.89p161.50p6,281
Oct 25, 2021161.50p162.62p160.10p161.50p42,115
Oct 22, 2021164.50p165.90p161.00p161.50p36,939
Oct 21, 2021164.50p168.00p162.65p164.50p15,893
Oct 20, 2021165.50p167.00p161.00p164.50p32,096
Oct 19, 2021165.50p164.90p162.80p165.50p38,348
Oct 18, 2021163.00p165.50p161.00p165.50p45,186
Oct 15, 2021163.00p164.92p158.50p163.00p33,355
Oct 14, 2021163.00p167.50p162.11p163.00p40,686
Oct 13, 2021163.00p162.90p161.76p163.00p51,202
Oct 12, 2021166.50p163.44p158.00p161.00p85,428
Oct 11, 2021166.50p167.89p162.00p166.50p63,757
Oct 8, 2021166.50p168.25p163.00p166.50p121,555
Oct 7, 2021171.00p173.00p163.55p166.50p119,638
Oct 6, 2021172.50p171.49p165.00p167.50p34,453
Oct 5, 2021174.00p175.50p169.97p172.50p38,843
Oct 4, 2021177.00p180.00p170.00p174.00p41,695
Oct 1, 2021177.00p180.00p173.49p177.00p167,193
Sep 30, 2021177.00p179.88p175.00p177.00p12,445
Sep 29, 2021177.00p179.75p175.67p177.00p17,970
Sep 28, 2021177.00p179.00p175.00p177.00p65,190
Sep 27, 2021177.00p179.50p174.00p177.00p19,957
Sep 24, 2021172.50p179.50p172.89p177.00p62,930
Sep 23, 2021170.50p177.61p168.20p172.50p28,146
Sep 22, 2021169.50p172.50p167.53p170.50p3,118
Sep 21, 2021170.50p174.55p167.50p170.00p53,549
Sep 20, 2021170.50p172.49p166.50p170.50p21,835
Showing 1 to 50 of 252