tiprankstipranks
Trending News
More News >
Ramsdens Holdings PLC (GB:RFX)
LSE:RFX
UK Market

Ramsdens Holdings (RFX) Historical Prices

Compare
13 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
320.00
325.00
317.00
320.00
320.00
0.00%
37,085
0.31
Jul 03, 2025
330.00
335.00
318.00
320.00
320.00
-3.03%
96,217
0.82
Jul 02, 2025
330.00
333.00
325.00
330.00
330.00
0.00%
55,645
0.47
Jul 01, 2025
317.50
335.00
318.10
330.00
330.00
+3.94%
117,890
1.01
Jun 30, 2025
342.50
345.00
315.00
317.50
317.50
-7.30%
139,517
1.22
Jun 27, 2025
345.00
345.00
340.00
342.50
342.50
-0.72%
55,460
0.48
Jun 26, 2025
345.00
350.00
338.00
345.00
345.00
0.00%
45,236
0.39
Jun 25, 2025
345.00
349.91
341.60
345.00
345.00
0.00%
43,482
0.38
Jun 24, 2025
347.50
350.00
341.50
345.00
345.00
-1.43%
79,350
0.70
Jun 23, 2025
345.00
350.00
340.00
350.00
350.00
+1.16%
91,295
0.80
Jun 20, 2025
345.00
350.00
340.00
346.00
346.00
+0.29%
52,307
0.46
Jun 19, 2025
345.00
349.90
340.00
345.00
345.00
-0.58%
28,175
0.25
Jun 18, 2025
345.00
350.00
340.00
347.00
347.00
+0.58%
118,548
1.05
Jun 17, 2025
342.50
349.60
340.00
345.00
345.00
+0.73%
172,064
1.55
Jun 16, 2025
342.50
345.00
340.00
342.50
342.50
0.00%
83,002
0.75
Jun 13, 2025
345.00
350.00
339.50
342.50
342.50
-0.72%
155,384
1.42
Jun 12, 2025
350.00
355.00
340.00
345.00
345.00
-1.43%
123,353
1.14
Jun 11, 2025
340.00
353.23
339.35
350.00
350.00
+2.94%
110,065
1.02
Jun 10, 2025
345.00
350.00
336.50
340.00
340.00
0.00%
52,209
0.48
Jun 09, 2025
345.00
355.00
340.00
340.00
340.00
-1.45%
173,059
1.59
Jun 06, 2025
350.00
353.19
340.00
345.00
345.00
-1.15%
177,415
1.66
Jun 05, 2025
345.00
360.00
340.00
349.00
349.00
+1.16%
198,106
1.91
Jun 04, 2025
345.00
360.00
335.00
345.00
345.00
+4.55%
465,573
4.77
Jun 03, 2025
302.50
337.80
300.00
330.00
330.00
+9.09%
256,066
2.72
Jun 02, 2025
287.50
303.80
285.00
302.50
302.50
+5.22%
166,189
1.81
May 30, 2025
290.00
291.00
285.00
287.50
287.50
-0.86%
88,987
0.97
May 29, 2025
287.50
295.00
285.00
290.00
290.00
0.00%
38,176
0.42
May 28, 2025
287.50
290.00
285.05
290.00
290.00
+0.87%
50,548
0.55
May 27, 2025
292.50
295.00
282.20
287.50
287.50
-1.71%
102,505
1.13
May 23, 2025
280.00
295.00
280.00
292.50
292.50
+2.63%
162,547
1.83
May 22, 2025
280.00
285.00
275.00
285.00
285.00
+1.79%
48,432
0.55
May 21, 2025
280.00
285.00
275.00
280.00
280.00
-1.06%
85,243
0.97
May 20, 2025
292.50
295.00
280.00
283.00
283.00
-3.25%
197,551
2.29
May 19, 2025
300.00
305.00
290.00
292.50
292.50
-2.50%
106,514
1.25
May 16, 2025
297.50
305.00
295.00
300.00
300.00
-1.96%
119,767
1.42
May 15, 2025
295.00
306.00
290.00
306.00
306.00
+4.44%
68,284
0.80
May 14, 2025
290.00
300.00
286.00
293.00
293.00
+4.64%
292,398
3.57
May 13, 2025
280.00
285.00
275.00
280.00
280.00
0.00%
44,099
0.53
May 12, 2025
281.50
285.00
276.55
280.00
280.00
+0.72%
115,837
1.36
May 09, 2025
277.50
285.00
277.00
278.00
278.00
+0.18%
28,373
0.33
May 08, 2025
275.00
280.00
270.00
277.50
277.50
+0.91%
64,821
0.75
May 07, 2025
277.50
280.00
270.00
275.00
275.00
-1.79%
110,117
1.29
May 06, 2025
272.50
280.00
270.00
280.00
280.00
+0.36%
118,583
1.40
May 02, 2025
265.00
279.00
260.00
279.00
279.00
+5.28%
107,083
1.21
May 01, 2025
260.00
269.00
255.00
265.00
265.00
+2.91%
77,650
0.87
Apr 30, 2025
255.00
260.00
250.00
257.50
257.50
+0.19%
31,245
0.35
Apr 29, 2025
255.00
260.00
250.00
257.00
257.00
-1.15%
85,372
0.97
Apr 28, 2025
250.00
260.00
249.80
260.00
260.00
+4.00%
91,267
1.04
Apr 25, 2025
250.00
255.00
245.00
250.00
250.00
+0.40%
292,144
3.50
Apr 24, 2025
255.00
255.00
246.50
249.00
249.00
-0.40%
135,863
1.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis