Ramsdens Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jul 16, 2019 188.67 188.67 187.20 188.00 23,610
Jul 15, 2019 187.57 188.98 187.57 188.00 73,323
Jul 12, 2019 0.00 0.00 0.00 188.00 14,460
Jul 11, 2019 189.94 189.94 187.00 188.00 53,787
Jul 10, 2019 189.33 190.00 188.00 188.50 41,743
Jul 9, 2019 193.60 193.60 185.25 188.00 91,622
Jul 8, 2019 192.00 196.90 189.06 192.50 96,601
Jul 5, 2019 187.40 191.00 187.40 189.50 96,666
Jul 4, 2019 186.11 188.92 186.11 186.50 117,328
Jul 3, 2019 188.92 188.92 185.70 187.00 35,756
Jul 2, 2019 183.92 191.00 183.89 187.00 141,983
Jul 1, 2019 183.10 183.92 181.30 182.00 29,490
Jun 28, 2019 183.48 183.48 181.10 182.00 54,764
Jun 27, 2019 181.10 183.72 181.10 182.00 19,745
Jun 26, 2019 183.80 183.80 180.00 182.00 39,511
Jun 25, 2019 182.48 184.00 180.30 182.00 133,033
Jun 24, 2019 185.90 187.00 184.00 184.00 207,649
Jun 21, 2019 183.80 189.40 183.80 185.50 101,583
Jun 20, 2019 184.00 185.00 181.83 182.50 88,201
Jun 19, 2019 182.40 184.00 180.90 182.00 48,777
Jun 18, 2019 181.00 182.50 179.26 181.00 96,254
Jun 17, 2019 181.00 181.00 179.00 179.00 695,581
Jun 14, 2019 174.55 182.00 174.55 179.00 102,172
Jun 13, 2019 174.30 176.00 174.10 174.00 38,051
Jun 12, 2019 170.00 177.00 170.00 175.00 68,291
Jun 11, 2019 170.00 171.00 166.66 170.00 313,278
Jun 10, 2019 165.86 170.00 165.86 167.50 30,904
Jun 7, 2019 170.60 170.60 165.00 165.00 50,868
Jun 6, 2019 170.75 170.80 167.65 169.00 46,255
Jun 5, 2019 165.50 171.40 165.50 169.00 82,840
Jun 4, 2019 168.25 170.47 165.50 166.00 51,518
Jun 3, 2019 168.06 170.75 168.06 169.50 24,743
May 31, 2019 170.50 171.00 168.36 169.50 68,949
May 30, 2019 168.00 171.00 168.00 169.50 25,274
May 29, 2019 170.60 170.60 167.00 169.50 67,542
May 28, 2019 171.00 171.00 167.50 169.50 56,286
May 27, 2019 167.10 0.00 0.00 168.50 0
May 24, 2019 167.10 169.50 165.25 168.50 131,222
May 23, 2019 170.00 170.00 168.12 169.50 31,903
May 22, 2019 169.50 170.00 169.06 170.50 16,221
May 21, 2019 167.10 172.00 167.10 169.00 64,765
May 20, 2019 171.30 174.70 165.10 169.50 172,707
May 17, 2019 170.20 174.90 170.20 172.50 38,626
May 16, 2019 172.94 172.94 170.00 170.50 158,130
May 15, 2019 171.50 174.50 170.00 170.00 130,194
May 14, 2019 169.00 171.50 169.00 170.00 44,150
May 13, 2019 173.30 173.30 168.50 170.50 59,078
May 10, 2019 171.70 174.00 168.50 172.50 130,613
May 9, 2019 171.80 171.80 168.00 170.50 148,588
May 8, 2019 168.50 172.00 168.00 170.50 18,230
Showing 1 to 50 of 261