1. Share Prices

  2. Ramsdens Holdings PLC (RFX)

192.50p-5.00 (-2.53%)24 Apr 2024, 17:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ramsdens Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024205.00p210.00p195.55p197.50p67,821
Apr 22, 2024205.00p206.00p201.00p205.00p9,139
Apr 19, 2024205.00p208.00p201.00p205.00p42,323
Apr 18, 2024205.00p209.50p203.25p205.00p61,281
Apr 17, 2024205.00p206.50p201.55p205.00p8,348
Apr 16, 2024205.00p210.00p200.00p205.00p32,379
Apr 15, 2024197.50p209.49p195.00p207.50p126,967
Apr 12, 2024195.00p200.00p195.00p197.50p45,209
Apr 11, 2024195.00p200.00p194.66p195.00p79,329
Apr 10, 2024185.00p200.00p185.00p200.00p58,754
Apr 9, 2024185.00p190.00p180.00p185.00p76,563
Apr 8, 2024185.00p190.00p180.00p187.00p97,008
Apr 5, 2024187.50p188.75p180.10p185.00p55,477
Apr 4, 2024190.00p190.00p185.10p186.00p116,049
Apr 3, 2024192.50p194.22p187.00p190.00p94,922
Apr 2, 2024195.00p200.00p190.50p191.00p58,065
Mar 28, 2024195.00p200.00p192.50p195.00p48,734
Mar 27, 2024195.00p199.95p193.11p195.00p56,852
Mar 26, 2024190.00p197.75p189.76p195.00p65,624
Mar 25, 2024190.00p194.75p187.89p190.00p29,770
Mar 22, 2024190.00p193.75p185.00p190.00p53,683
Mar 21, 2024185.00p193.90p184.55p190.00p59,753
Mar 20, 2024190.00p192.95p180.00p185.00p163,139
Mar 19, 2024190.00p194.50p185.00p190.00p39,582
Mar 18, 2024185.00p194.45p185.50p190.00p72,431
Mar 15, 2024185.00p190.00p183.37p185.00p17,578
Mar 14, 2024187.50p189.75p185.00p187.50p36,350
Mar 13, 2024187.50p190.00p185.00p187.50p40,909
Mar 12, 2024190.00p195.00p185.00p190.00p42,284
Mar 11, 2024185.00p196.25p182.00p190.00p157,870
Mar 8, 2024180.00p184.25p175.00p180.00p32,288
Mar 7, 2024180.00p185.00p175.00p180.00p47,135
Mar 6, 2024177.50p184.50p177.10p180.00p36,914
Mar 5, 2024175.00p180.00p174.20p177.50p36,543
Mar 4, 2024175.00p180.00p170.00p178.00p41,569
Mar 1, 2024177.50p180.00p171.20p175.00p170,192
Feb 29, 2024177.50p180.00p175.05p177.50p40,819
Feb 28, 2024172.50p181.16p170.05p177.50p129,820
Feb 27, 2024175.00p178.00p170.10p172.50p127,482
Feb 26, 2024177.50p180.00p166.00p171.50p318,168
Feb 23, 2024182.50p185.00p175.10p179.00p50,599
Feb 22, 2024185.00p187.49p171.50p182.50p231,870
Feb 21, 2024185.00p188.00p180.00p186.00p77,576
Feb 20, 2024186.50p190.00p181.68p189.50p131,453
Feb 19, 2024186.50p187.00p183.00p187.00p55,719
Feb 16, 2024187.50p190.00p180.50p185.00p286,502
Feb 15, 2024187.50p195.00p186.00p187.50p78,881
Feb 14, 2024197.50p200.00p190.00p192.50p110,070
Feb 13, 2024195.00p200.00p195.00p197.50p66,681
Feb 12, 2024195.00p200.00p190.00p195.00p46,738
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.