Ramsdens Holdings PLC RFX
LSE · Birleşik Krallık · Finans
GBp 640,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 640,00 | %0,00 | GBp 636,00 | GBp 644,00 | GBp 636,00 | 21,53K |
| 2026-09-30 | GBp 640,00 | -%0,31 | GBp 642,00 | GBp 646,00 | GBp 636,16 | 104,16K |
| 2026-09-29 | GBp 642,00 | %0,00 | GBp 642,00 | GBp 644,00 | GBp 640,00 | 37,41K |
| 2026-09-28 | GBp 642,00 | -%0,16 | GBp 643,00 | GBp 644,00 | GBp 642,00 | 55,03K |
| 2026-09-25 | GBp 643,00 | -%0,31 | GBp 644,00 | GBp 646,00 | GBp 642,00 | 39,17K |
| 2026-09-24 | GBp 645,00 | %0,00 | GBp 644,00 | GBp 646,00 | GBp 644,00 | 78,83K |
| 2026-09-23 | GBp 645,00 | +%0,16 | GBp 644,00 | GBp 646,00 | GBp 644,00 | 24,01K |
| 2026-09-22 | GBp 644,00 | -%0,16 | GBp 644,00 | GBp 646,00 | GBp 644,00 | 33,17K |
| 2026-09-21 | GBp 645,00 | -%0,31 | GBp 646,00 | GBp 650,00 | GBp 644,00 | 20,32K |
| 2026-09-18 | GBp 647,00 | %0,00 | GBp 646,00 | GBp 650,00 | GBp 644,00 | 16,01K |
| 2026-09-17 | GBp 647,00 | +%0,15 | GBp 648,00 | GBp 652,00 | GBp 644,00 | 198,56K |
| 2026-09-16 | GBp 646,00 | -%0,15 | GBp 646,00 | GBp 652,00 | GBp 644,00 | 94,20K |
| 2026-09-15 | GBp 647,00 | %0,00 | GBp 646,00 | GBp 650,00 | GBp 643,00 | 88,39K |
| 2026-09-14 | GBp 647,00 | +%0,15 | GBp 646,00 | GBp 650,00 | GBp 644,00 | 47,70K |
| 2026-09-11 | GBp 646,00 | -%0,62 | GBp 648,00 | GBp 654,00 | GBp 642,00 | 78,85K |
| 2026-09-10 | GBp 650,00 | -%1,22 | GBp 655,00 | GBp 660,00 | GBp 644,00 | 152,89K |
| 2026-09-09 | GBp 658,00 | -%0,45 | GBp 661,00 | GBp 662,00 | GBp 654,00 | 110,15K |
| 2026-09-08 | GBp 661,00 | -%0,75 | GBp 663,00 | GBp 666,00 | GBp 657,09 | 307,97K |
| 2026-09-07 | GBp 666,00 | +%0,45 | GBp 663,00 | GBp 666,00 | GBp 650,00 | 68,14K |
| 2026-09-04 | GBp 663,00 | +%0,45 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 24,57K |
| 2026-09-03 | GBp 660,00 | %0,00 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 75,05K |
| 2026-09-02 | GBp 660,00 | -%0,90 | GBp 663,00 | GBp 666,00 | GBp 658,00 | 59,25K |
| 2026-09-01 | GBp 666,00 | +%0,45 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 31,17K |
| 2026-08-28 | GBp 663,00 | +%0,15 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 28,64K |
| 2026-08-27 | GBp 662,00 | -%0,15 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 81,16K |
| 2026-08-26 | GBp 663,00 | %0,00 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 56,95K |
| 2026-08-25 | GBp 663,00 | %0,00 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 103,60K |
| 2026-08-24 | GBp 663,00 | -%0,15 | GBp 663,00 | GBp 666,00 | GBp 660,00 | 62,07K |
| 2026-08-21 | GBp 664,00 | +%0,15 | GBp 663,00 | GBp 665,99 | GBp 661,50 | 31,32K |
| 2026-08-20 | GBp 663,00 | -%0,45 | GBp 664,00 | GBp 666,00 | GBp 660,00 | 84,23K |
| 2026-08-19 | GBp 666,00 | %0,00 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 24,41K |
| 2026-08-18 | GBp 666,00 | +%0,60 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 40,66K |
| 2026-08-17 | GBp 662,00 | -%0,30 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 43,91K |
| 2026-08-14 | GBp 664,00 | -%0,30 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 6,80K |
| 2026-08-13 | GBp 666,00 | +%0,30 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 108,71K |
| 2026-08-12 | GBp 664,00 | %0,00 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 76,35K |
| 2026-08-11 | GBp 664,00 | %0,00 | GBp 664,00 | GBp 666,00 | GBp 662,99 | 58,37K |
| 2026-08-10 | GBp 664,00 | +%0,30 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 91,20K |
| 2026-08-07 | GBp 662,00 | -%0,30 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 125,52K |
| 2026-08-06 | GBp 664,00 | %0,00 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 37,96K |
| 2026-08-05 | GBp 664,00 | %0,00 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 76,20K |
| 2026-08-04 | GBp 664,00 | %0,00 | GBp 664,00 | GBp 666,00 | GBp 662,00 | 121,50K |
| 2026-08-03 | GBp 664,00 | -%0,30 | GBp 666,00 | GBp 668,00 | GBp 662,00 | 61,90K |
| 2026-07-31 | GBp 666,00 | +%0,60 | GBp 666,00 | GBp 668,00 | GBp 662,00 | 44,65K |
| 2026-07-30 | GBp 662,00 | -%0,30 | GBp 667,00 | GBp 668,00 | GBp 662,00 | 54,57K |
| 2026-07-29 | GBp 664,00 | -%0,30 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 37,80K |
| 2026-07-28 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 375,21K |
| 2026-07-27 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 166,77K |
| 2026-07-24 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 70,07K |
| 2026-07-23 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 87,62K |
| 2026-07-22 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 80,67K |
| 2026-07-21 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 567,46K |
| 2026-07-20 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 119,51K |
| 2026-07-17 | GBp 666,00 | %0,00 | GBp 667,00 | GBp 668,00 | GBp 664,00 | 84,45K |
| 2026-07-16 | GBp 666,00 | +%12,88 | GBp 635,00 | GBp 680,00 | GBp 660,00 | 880,54K |
| 2026-07-15 | GBp 590,00 | -%0,67 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 41,78K |
| 2026-07-14 | GBp 594,00 | +%0,68 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 163,62K |
| 2026-07-13 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 62,20K |
| 2026-07-10 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 76,44K |
| 2026-07-09 | GBp 590,00 | -%0,67 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 444,27K |
| 2026-07-08 | GBp 594,00 | +%0,34 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 850,09K |
| 2026-07-07 | GBp 592,00 | -%0,34 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 918,08K |
| 2026-07-06 | GBp 594,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 113,06K |
| 2026-07-03 | GBp 594,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 54,43K |
| 2026-07-02 | GBp 594,00 | +%0,68 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 336,47K |
| 2026-07-01 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 254,78K |
| 2026-06-30 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 104,99K |
| 2026-06-29 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 236,87K |
| 2026-06-26 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 188,46K |
| 2026-06-25 | GBp 590,00 | %0,00 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 1,01M |
| 2026-06-24 | GBp 590,00 | -%0,34 | GBp 590,00 | GBp 600,00 | GBp 580,00 | 1,18M |
| 2026-06-23 | GBp 592,00 | +%30,83 | GBp 585,00 | GBp 600,00 | GBp 580,00 | 4,25M |
| 2026-06-22 | GBp 452,50 | -%1,09 | GBp 457,50 | GBp 460,00 | GBp 450,00 | 39,82K |
| 2026-06-19 | GBp 457,50 | %0,00 | GBp 457,50 | GBp 460,00 | GBp 455,00 | 53,44K |
| 2026-06-18 | GBp 457,50 | -%0,54 | GBp 460,00 | GBp 461,64 | GBp 455,00 | 20,42K |
| 2026-06-17 | GBp 460,00 | -%0,54 | GBp 462,50 | GBp 465,00 | GBp 455,00 | 57,16K |
| 2026-06-16 | GBp 462,50 | -%1,07 | GBp 467,50 | GBp 470,00 | GBp 457,10 | 60,22K |
| 2026-06-15 | GBp 467,50 | +%5,65 | GBp 442,50 | GBp 470,00 | GBp 440,00 | 161,01K |
| 2026-06-12 | GBp 442,50 | +%1,72 | GBp 435,00 | GBp 449,00 | GBp 432,60 | 96,54K |
| 2026-06-11 | GBp 435,00 | -%1,81 | GBp 442,50 | GBp 445,00 | GBp 430,00 | 93,18K |
| 2026-06-10 | GBp 443,00 | -%2,64 | GBp 455,00 | GBp 460,00 | GBp 440,00 | 218,29K |
| 2026-06-09 | GBp 455,00 | +%1,11 | GBp 450,00 | GBp 460,00 | GBp 445,08 | 108,96K |
| 2026-06-08 | GBp 450,00 | -%2,70 | GBp 462,50 | GBp 465,00 | GBp 445,00 | 66,68K |
| 2026-06-05 | GBp 462,50 | -%4,24 | GBp 480,00 | GBp 485,00 | GBp 460,00 | 109,20K |
| 2026-06-04 | GBp 483,00 | -%2,03 | GBp 490,00 | GBp 494,80 | GBp 480,00 | 68,96K |
| 2026-06-03 | GBp 493,00 | +%7,76 | GBp 467,50 | GBp 495,00 | GBp 465,00 | 286,13K |
| 2026-06-02 | GBp 457,50 | +%2,81 | GBp 445,00 | GBp 460,00 | GBp 440,00 | 68,89K |
| 2026-06-01 | GBp 445,00 | +%2,30 | GBp 435,00 | GBp 450,00 | GBp 430,00 | 54,62K |
| 2026-05-29 | GBp 435,00 | +%1,87 | GBp 429,00 | GBp 440,00 | GBp 425,00 | 75,61K |
| 2026-05-28 | GBp 427,00 | -%0,70 | GBp 430,00 | GBp 435,00 | GBp 425,00 | 50,31K |