6.46p+0.11 (+1.73%)23 Aug 2024, 16:35
Rbg Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 6.45p | 6.70p | 6.20p | 6.46p | 73,921 |
Aug 22, 2024 | 6.35p | 6.50p | 6.20p | 6.35p | 37,323 |
Aug 21, 2024 | 6.35p | 6.44p | 6.20p | 6.35p | 136,500 |
Aug 20, 2024 | 6.35p | 6.49p | 6.20p | 6.35p | 71,537 |
Aug 19, 2024 | 6.65p | 6.80p | 6.21p | 6.35p | 362,577 |
Aug 16, 2024 | 6.65p | 6.68p | 6.51p | 6.65p | 157,277 |
Aug 15, 2024 | 6.65p | 6.68p | 6.50p | 6.65p | 343,982 |
Aug 14, 2024 | 6.65p | 6.80p | 6.50p | 6.65p | 77,140 |
Aug 13, 2024 | 6.65p | 6.72p | 6.51p | 6.65p | 34,277 |
Aug 12, 2024 | 6.60p | 6.80p | 6.52p | 6.65p | 289,672 |
Aug 9, 2024 | 7.50p | 7.50p | 6.50p | 6.60p | 1,084,940 |
Aug 8, 2024 | 7.60p | 7.68p | 7.50p | 7.60p | 93,452 |
Aug 7, 2024 | 7.60p | 7.70p | 7.50p | 7.60p | 72,391 |
Aug 6, 2024 | 7.60p | 7.58p | 7.50p | 7.60p | 17,036 |
Aug 5, 2024 | 7.60p | 7.58p | 7.50p | 7.60p | 46,903 |
Aug 2, 2024 | 8.10p | 8.20p | 7.20p | 7.60p | 609,754 |
Aug 1, 2024 | 8.65p | 8.70p | 7.90p | 8.10p | 431,823 |
Jul 31, 2024 | 8.75p | 9.00p | 8.25p | 8.65p | 271,433 |
Jul 30, 2024 | 9.50p | 10.00p | 8.51p | 8.75p | 252,155 |
Jul 29, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 80,375 |
Jul 26, 2024 | 9.50p | 9.59p | 9.57p | 9.50p | 31,215 |
Jul 25, 2024 | 9.50p | 9.80p | 9.02p | 9.50p | 17,338 |
Jul 24, 2024 | 9.50p | 9.80p | 9.00p | 9.50p | 109,158 |
Jul 23, 2024 | 9.50p | 10.00p | 9.10p | 9.50p | 46,153 |
Jul 22, 2024 | 9.50p | 9.70p | 9.10p | 9.50p | 396,139 |
Jul 19, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 26,510 |
Jul 18, 2024 | 9.50p | 9.65p | 9.00p | 9.50p | 301,963 |
Jul 17, 2024 | 9.50p | 9.70p | 8.82p | 9.50p | 64,228 |
Jul 16, 2024 | 9.50p | 9.70p | 9.12p | 9.50p | 98,916 |
Jul 15, 2024 | 9.50p | 9.75p | 9.15p | 9.50p | 53,805 |
Jul 12, 2024 | 9.50p | 9.78p | 9.15p | 9.50p | 191,431 |
Jul 11, 2024 | 9.50p | 9.80p | 9.15p | 9.50p | 11,395 |
Jul 10, 2024 | 9.50p | 10.00p | 9.12p | 9.50p | 120,212 |
Jul 9, 2024 | 9.50p | 9.88p | 9.20p | 9.50p | 18,278 |
Jul 8, 2024 | 9.25p | 10.00p | 9.15p | 9.50p | 122,236 |
Jul 5, 2024 | 9.25p | 9.37p | 9.01p | 9.25p | 790,404 |
Jul 4, 2024 | 9.25p | 9.38p | 9.01p | 9.25p | 29,284 |
Jul 3, 2024 | 9.25p | 9.50p | 9.00p | 9.25p | 570,922 |
Jul 2, 2024 | 9.35p | 9.50p | 9.24p | 9.40p | 116,712 |
Jul 1, 2024 | 9.60p | 9.70p | 9.50p | 9.35p | 183,342 |
Jun 28, 2024 | 9.60p | 9.32p | 9.32p | 9.60p | 463 |
Jun 27, 2024 | 9.60p | 9.54p | 9.54p | 9.60p | 2,200 |
Jun 26, 2024 | 9.75p | 10.00p | 9.50p | 9.60p | 40,591 |
Jun 25, 2024 | 9.75p | 9.97p | 9.51p | 9.75p | 10,263 |
Jun 24, 2024 | 9.75p | 10.00p | 9.51p | 9.75p | 15,535 |
Jun 21, 2024 | 9.75p | 9.99p | 9.50p | 9.75p | 38,095 |
Jun 20, 2024 | 9.75p | 9.99p | 9.50p | 9.75p | 96,398 |
Jun 18, 2024 | 9.75p | 10.00p | 9.50p | 9.50p | 105,948 |
Jun 17, 2024 | 9.75p | 9.88p | 9.55p | 9.75p | 26,942 |
Jun 14, 2024 | 9.75p | 10.00p | 9.51p | 9.75p | 184,146 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.