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

Ramsdens Holdings (RFX) Historical Prices

Compare
12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Apr 23, 2025
265.00
265.00
250.00
250.00
250.00
-5.66%
163,069
2.02
Apr 22, 2025
260.00
275.00
258.00
265.00
265.00
+1.92%
131,810
1.65
Apr 17, 2025
260.00
264.50
258.35
260.00
260.00
0.00%
44,403
0.54
Apr 16, 2025
260.00
265.00
255.00
260.00
260.00
0.00%
94,512
1.15
Apr 15, 2025
255.00
265.00
250.00
260.00
260.00
+1.96%
130,183
1.58
Apr 14, 2025
247.50
265.00
245.00
255.00
255.00
+4.08%
208,861
2.58
Apr 11, 2025
235.00
250.00
230.00
245.00
245.00
+4.26%
228,183
2.84
Apr 10, 2025
230.00
240.00
231.00
235.00
235.00
+2.17%
79,577
1.00
Apr 09, 2025
230.00
240.00
223.22
230.00
230.00
-2.13%
188,746
2.46
Apr 08, 2025
220.00
238.00
220.00
235.00
235.00
+14.63%
196,186
2.61
Apr 07, 2025
207.50
210.00
196.00
205.00
205.00
-4.65%
124,475
1.67
Apr 04, 2025
215.00
220.00
205.00
215.00
215.00
0.00%
110,774
1.49
Apr 03, 2025
217.50
220.00
212.60
215.00
215.00
-1.15%
54,245
0.73
Apr 02, 2025
215.00
220.00
215.00
217.50
217.50
0.00%
20,348
0.28
Apr 01, 2025
217.50
220.00
216.03
217.50
217.50
0.00%
29,446
0.40
Mar 31, 2025
220.00
225.00
215.00
217.50
217.50
-1.14%
57,076
0.78
Mar 28, 2025
220.00
225.00
217.20
220.00
220.00
0.00%
24,415
0.33
Mar 27, 2025
220.00
225.00
215.00
220.00
220.00
0.00%
22,789
0.31
Mar 26, 2025
220.00
225.00
216.66
220.00
220.00
0.00%
67,130
0.92
Mar 25, 2025
222.50
225.00
218.66
220.00
220.00
-1.12%
38,821
0.53
Mar 24, 2025
222.50
225.00
220.00
222.50
222.50
0.00%
30,817
0.42
Mar 21, 2025
222.50
225.00
220.88
222.50
222.50
0.00%
47,124
0.59
Mar 20, 2025
220.00
225.00
220.00
222.50
222.50
+1.14%
87,771
1.11
Mar 19, 2025
215.00
224.00
210.00
220.00
220.00
+2.33%
58,783
0.74
Mar 18, 2025
215.00
220.00
210.00
215.00
215.00
-0.46%
52,442
0.66
Mar 17, 2025
215.00
220.00
210.00
216.00
216.00
+0.47%
38,035
0.48
Mar 14, 2025
215.00
220.00
210.00
215.00
215.00
0.00%
19,008
0.24
Mar 13, 2025
210.00
215.00
207.00
215.00
215.00
+2.38%
92,043
1.15
Mar 12, 2025
212.50
215.00
206.55
210.00
210.00
-1.18%
60,538
0.76
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