Ramsdens Holdings (RFX)

RFXR
🏛️ Reino Unido →
350.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 166.00 167.75 162.00 166.00 0.0M
2021-12-30 164.00 168.80 162.00 166.00 0.1M
2021-12-29 164.00 168.00 162.55 164.00 0.0M
2021-12-24 160.50 166.00 158.00 164.00 0.1M
2021-12-23 160.50 164.00 157.55 160.50 0.0M
2021-12-22 160.50 161.40 157.00 160.50 0.0M
2021-12-21 160.50 162.95 157.55 159.50 0.0M
2021-12-20 161.00 163.00 157.55 160.50 0.1M
2021-12-17 160.50 163.50 158.71 161.00 0.1M
2021-12-16 158.00 163.80 157.00 161.00 0.0M
2021-12-15 157.50 159.25 157.63 158.00 0.1M
2021-12-14 159.50 160.00 157.00 157.50 0.0M
2021-12-13 161.00 162.00 157.00 159.50 0.0M
2021-12-10 161.00 162.35 157.00 161.00 0.1M
2021-12-09 161.00 162.95 160.35 161.00 0.0M
2021-12-08 161.00 162.95 160.35 161.00 0.0M
2021-12-07 161.00 163.41 160.20 161.00 0.0M
2021-12-06 161.00 163.82 158.92 161.00 0.0M
2021-12-03 161.00 163.50 158.55 161.00 0.5M
2021-12-02 161.00 165.00 157.55 161.00 0.0M
2021-12-01 157.50 160.00 155.00 157.00 0.1M
2021-11-30 156.00 158.90 155.00 157.50 0.2M
2021-11-29 155.00 159.00 152.00 154.00 0.0M
2021-11-26 157.50 157.70 152.25 155.00 0.2M
2021-11-25 156.50 164.00 158.00 161.00 0.1M
2021-11-24 156.50 158.00 156.70 156.50 0.1M
2021-11-23 157.50 158.00 156.70 156.50 0.0M
2021-11-22 158.50 159.50 156.51 157.50 0.1M
2021-11-19 156.50 159.00 156.16 157.50 0.1M
2021-11-18 156.50 157.70 153.00 156.50 0.0M
2021-11-17 156.50 156.16 155.50 156.50 0.1M
2021-11-16 156.50 157.85 156.17 156.50 0.0M
2021-11-15 156.50 157.50 156.12 156.50 0.0M
2021-11-12 158.50 160.00 156.07 156.50 0.2M
2021-11-11 152.00 162.00 151.36 155.00 0.1M
2021-11-10 151.00 154.00 148.00 152.00 0.1M
2021-11-09 147.00 153.00 144.13 148.00 0.1M
2021-11-08 152.50 155.00 146.27 147.00 0.1M
2021-11-05 152.50 153.25 150.00 152.50 0.0M
2021-11-04 152.50 155.00 150.27 152.50 0.0M
2021-11-03 155.00 155.00 150.25 152.50 0.1M
2021-11-02 155.00 155.49 150.00 155.00 0.1M
2021-11-01 155.00 160.00 150.00 155.00 0.1M
2021-10-29 156.50 155.89 153.25 155.00 0.0M
2021-10-28 159.00 159.12 150.55 156.50 0.1M
2021-10-27 161.50 162.00 158.11 160.00 0.0M
2021-10-26 161.50 163.00 161.89 161.50 0.0M
2021-10-25 161.50 162.62 160.10 161.50 0.0M
2021-10-22 164.50 165.90 161.00 161.50 0.0M
2021-10-21 164.50 168.00 162.65 164.50 0.0M
2021-10-20 165.50 167.00 161.00 164.50 0.0M
2021-10-19 165.50 164.90 162.80 165.50 0.0M
2021-10-18 163.00 165.50 161.00 165.50 0.0M
2021-10-15 163.00 164.92 158.50 163.00 0.0M
2021-10-14 163.00 167.50 162.11 163.00 0.0M
2021-10-13 163.00 162.90 161.76 163.00 0.1M
2021-10-12 166.50 163.44 158.00 161.00 0.1M
2021-10-11 166.50 167.89 162.00 166.50 0.1M
2021-10-08 166.50 168.25 163.00 166.50 0.1M
2021-10-07 171.00 173.00 163.55 166.50 0.1M
2021-10-06 172.50 171.49 165.00 167.50 0.0M
2021-10-05 174.00 175.50 169.97 172.50 0.0M
2021-10-04 177.00 180.00 170.00 174.00 0.0M
2021-10-01 177.00 180.00 173.49 177.00 0.2M
2021-09-30 177.00 179.88 175.00 177.00 0.0M
2021-09-29 177.00 179.75 175.67 177.00 0.0M
2021-09-28 177.00 179.00 175.00 177.00 0.1M
2021-09-27 177.00 179.50 174.00 177.00 0.0M
2021-09-24 172.50 179.50 172.50 177.00 0.1M
2021-09-23 170.50 177.61 168.20 172.50 0.0M
2021-09-22 169.50 172.50 167.53 170.50 0.0M
2021-09-21 170.50 174.55 167.50 170.00 0.1M
2021-09-20 170.50 172.49 166.50 170.50 0.0M
2021-09-17 172.50 175.00 169.00 173.00 0.1M
2021-09-16 167.00 175.00 167.20 172.50 0.1M
2021-09-15 167.50 170.00 165.25 167.00 0.0M
2021-09-14 165.50 170.00 165.00 170.00 0.2M
2021-09-13 166.00 166.00 165.48 165.50 0.0M
2021-09-10 167.50 166.90 165.25 166.00 0.0M
2021-09-09 163.00 167.00 163.75 166.00 0.1M
2021-09-08 163.50 164.88 162.25 164.00 0.0M
2021-09-07 165.00 166.50 163.10 163.50 0.0M
2021-09-06 171.00 170.00 164.25 165.00 0.1M
2021-09-03 177.50 177.40 170.04 171.00 0.1M
2021-09-02 178.50 180.00 175.00 177.50 0.0M
2021-09-01 181.00 180.50 178.10 178.50 0.0M
2021-08-31 182.50 185.00 179.63 181.00 0.1M
2021-08-27 183.00 184.90 182.56 182.50 0.1M
2021-08-26 179.00 185.00 179.25 183.00 0.0M
2021-08-25 179.00 182.12 177.41 179.00 0.0M
2021-08-24 179.00 183.00 176.81 183.00 0.0M
2021-08-23 179.00 180.75 175.00 179.00 0.0M
2021-08-20 179.00 182.00 176.60 179.00 0.0M
2021-08-19 182.50 184.45 180.00 179.00 0.1M
2021-08-18 182.50 184.50 182.55 182.50 0.0M
2021-08-17 182.50 184.50 182.10 182.50 0.0M
2021-08-16 182.50 184.68 181.52 182.50 0.0M
2021-08-13 182.50 184.75 181.52 182.50 0.1M
2021-08-12 180.00 185.00 180.00 182.50 0.1M
2021-08-11 174.00 184.00 178.00 180.00 0.0M
2021-08-10 174.00 177.60 176.10 174.00 0.0M
2021-08-09 175.00 178.00 174.11 174.00 0.0M
2021-08-06 173.50 178.00 174.10 174.00 0.0M
2021-08-05 172.50 175.00 170.00 173.50 0.0M
2021-08-04 172.50 175.00 171.67 172.50 0.0M
2021-08-03 172.50 175.00 171.20 172.50 0.0M
2021-08-02 170.00 175.00 169.50 172.50 0.0M
2021-07-30 172.50 175.00 167.00 170.00 0.0M
2021-07-29 172.50 174.75 171.67 172.50 0.0M
2021-07-28 171.50 175.00 170.51 172.50 0.1M
2021-07-27 163.50 173.00 163.25 171.50 0.1M
2021-07-26 161.50 164.90 162.40 163.50 0.0M
2021-07-23 161.50 162.44 160.60 161.50 0.0M
2021-07-22 162.50 162.50 160.00 161.50 0.0M
2021-07-21 162.50 164.75 160.00 162.50 0.0M
2021-07-20 162.50 163.50 160.00 162.50 0.0M
2021-07-19 167.50 168.00 160.00 162.50 0.1M
2021-07-16 167.50 170.00 166.00 170.00 0.1M
2021-07-15 178.50 178.70 166.67 167.50 0.1M
2021-07-14 179.00 182.50 176.05 178.50 0.1M
2021-07-13 179.00 181.48 177.01 179.00 0.1M
2021-07-12 179.00 181.40 176.00 179.00 0.1M
2021-07-09 181.00 185.00 175.00 181.00 0.2M
2021-07-08 181.00 185.00 180.00 183.00 0.1M
2021-07-07 176.50 183.00 175.00 181.00 0.0M
2021-07-06 175.50 178.00 175.00 176.50 0.0M
2021-07-05 175.00 178.00 172.00 175.50 0.0M
2021-07-02 175.00 178.00 172.00 175.00 0.0M
2021-07-01 172.50 177.00 170.75 177.00 0.1M
2021-06-30 176.00 178.00 170.00 172.50 0.2M
2021-06-29 171.50 178.00 171.11 176.00 0.1M
2021-06-28 168.50 174.00 168.35 171.50 0.1M
2021-06-25 167.50 170.00 165.13 168.50 0.1M
2021-06-24 167.50 175.00 165.00 167.00 0.1M
2021-06-23 162.50 169.75 165.00 167.50 0.2M
2021-06-22 153.50 162.50 152.00 159.00 0.1M
2021-06-21 152.50 155.00 150.27 153.50 0.1M
2021-06-18 151.50 155.00 150.00 152.50 0.5M
2021-06-17 151.00 155.00 150.00 151.50 0.4M
2021-06-16 150.00 153.60 147.00 151.00 0.3M
2021-06-15 157.50 158.00 145.05 150.00 0.4M
2021-06-14 160.50 165.00 155.00 157.50 0.1M
2021-06-11 160.50 163.30 158.50 160.50 0.0M
2021-06-10 160.50 164.44 158.50 160.50 0.1M
2021-06-09 160.50 162.68 157.81 160.50 0.1M
2021-06-08 160.50 165.00 157.51 160.50 0.0M
2021-06-07 160.50 163.44 158.16 160.50 0.0M
2021-06-04 160.50 165.00 156.00 160.50 0.0M
2021-06-03 159.00 161.75 157.70 159.00 0.1M
2021-06-02 159.00 160.25 157.10 159.00 0.0M
2021-06-01 159.00 160.38 156.00 159.00 0.0M
2021-05-28 162.50 165.00 155.74 159.00 0.1M
2021-05-27 163.00 165.00 158.00 162.50 0.0M
2021-05-26 163.00 165.00 160.00 163.00 0.0M
2021-05-25 163.00 163.20 159.92 163.00 0.1M
2021-05-24 163.00 165.00 160.00 162.00 0.1M
2021-05-21 163.00 165.80 162.75 163.00 0.1M
2021-05-20 163.00 166.00 162.75 163.00 0.0M
2021-05-19 164.00 167.00 160.00 167.00 0.1M
2021-05-18 164.00 168.00 163.00 164.00 0.0M
2021-05-17 162.50 169.00 162.00 169.00 0.2M
2021-05-14 158.50 164.95 158.00 162.50 0.1M
2021-05-13 162.50 162.85 158.31 158.50 0.0M
2021-05-12 160.50 164.80 157.00 162.50 0.2M
2021-05-11 166.00 170.00 156.00 156.00 0.3M
2021-05-10 166.00 166.40 162.00 166.00 0.2M
2021-05-07 166.00 166.75 161.60 166.00 0.2M
2021-05-06 166.00 167.00 162.50 166.00 0.1M
2021-05-05 166.00 167.60 162.00 166.00 0.1M
2021-05-04 166.00 167.60 162.00 166.00 0.0M
2021-04-30 166.00 167.05 162.72 166.00 0.0M
2021-04-29 166.00 167.25 162.72 166.00 0.0M
2021-04-28 167.50 167.75 162.50 166.00 0.1M
2021-04-27 166.50 170.00 164.01 167.50 0.1M
2021-04-26 166.50 169.68 164.01 166.50 0.0M
2021-04-23 166.00 169.70 163.00 166.50 0.1M
2021-04-22 164.00 170.00 162.00 165.00 0.1M
2021-04-21 164.00 165.50 163.61 164.00 0.0M
2021-04-20 165.00 167.68 162.00 164.00 0.1M
2021-04-19 165.00 167.70 163.50 165.00 0.0M
2021-04-16 166.50 170.00 161.84 165.00 0.2M
2021-04-15 165.00 169.00 163.00 164.00 0.1M
2021-04-14 165.00 167.85 162.00 165.00 0.1M
2021-04-13 165.00 167.70 162.00 165.00 0.0M
2021-04-12 164.00 168.00 163.00 165.00 0.2M
2021-04-09 171.50 170.08 160.00 164.00 0.4M
2021-04-08 162.50 178.00 164.88 172.50 0.2M
2021-04-07 164.00 168.00 163.00 162.50 0.1M
2021-04-06 162.50 168.00 160.00 164.00 0.0M
2021-04-01 162.50 165.00 160.00 162.50 0.1M
2021-03-31 162.00 165.00 160.00 162.50 0.1M
2021-03-30 160.00 163.80 158.70 162.00 0.1M
2021-03-29 160.00 161.40 158.00 160.00 0.1M
2021-03-26 157.50 162.00 155.00 160.00 0.2M
2021-03-25 157.50 158.00 155.00 155.00 0.1M
2021-03-24 157.50 160.00 154.30 157.50 0.0M
2021-03-23 157.50 160.00 155.00 158.00 0.1M
2021-03-22 167.50 168.33 155.05 157.50 0.2M
2021-03-19 167.50 170.00 166.66 167.50 0.2M
2021-03-18 168.50 170.00 165.00 167.50 0.1M
2021-03-17 168.50 171.83 166.75 169.00 0.1M
2021-03-16 168.50 171.04 168.20 168.50 0.1M
2021-03-15 168.50 171.83 167.10 168.50 0.1M
2021-03-12 168.50 171.83 165.00 168.50 0.1M
2021-03-11 168.50 171.30 166.80 168.50 0.0M
2021-03-10 168.50 171.83 166.45 168.50 0.0M
2021-03-09 169.50 173.78 165.00 168.50 0.1M
2021-03-08 168.50 174.00 165.00 165.00 0.1M
2021-03-05 166.50 170.00 165.00 166.00 0.1M
2021-03-04 170.50 173.00 165.00 166.50 0.1M
2021-03-03 167.50 173.90 165.50 170.50 0.2M
2021-03-02 160.50 169.88 161.51 167.50 0.2M
2021-03-01 158.00 164.90 156.00 156.00 0.2M
2021-02-26 159.50 160.00 156.00 158.00 0.2M
2021-02-25 154.00 165.00 152.00 162.00 0.2M
2021-02-24 149.00 159.00 148.02 156.50 0.8M
2021-02-23 147.00 150.00 145.00 149.00 1.5M
2021-02-22 147.50 149.90 145.75 147.00 0.1M
2021-02-19 148.50 152.00 145.00 147.50 0.1M
2021-02-18 148.50 152.00 146.55 148.50 0.0M
2021-02-17 149.00 151.83 145.00 148.50 0.2M
2021-02-16 150.00 155.00 145.50 149.00 0.1M
2021-02-15 150.00 155.00 148.53 155.00 0.3M
2021-02-12 150.00 155.00 150.15 150.00 0.1M
2021-02-11 150.00 154.00 147.00 150.00 0.1M
2021-02-10 150.00 154.75 147.00 150.00 0.1M
2021-02-09 148.50 155.00 145.51 152.00 0.2M
2021-02-08 148.50 152.00 147.00 148.50 0.4M
2021-02-05 137.50 152.49 138.00 148.50 1.0M
2021-02-04 136.50 139.00 135.13 137.00 0.2M
2021-02-03 137.50 138.50 134.00 134.00 0.1M
2021-02-02 138.00 139.40 136.55 137.50 0.0M
2021-02-01 133.50 140.00 132.00 138.00 0.2M
2021-01-29 133.50 137.00 132.00 133.50 0.2M
2021-01-28 137.00 138.00 130.35 133.50 0.1M
2021-01-27 137.00 138.48 135.10 137.00 0.1M
2021-01-26 139.50 139.70 135.00 137.00 0.1M
2021-01-25 140.50 143.00 136.14 139.50 0.1M
2021-01-22 140.50 143.00 138.00 140.50 0.1M
2021-01-21 135.00 143.90 134.26 143.00 0.2M
2021-01-20 137.00 139.00 130.00 135.00 0.1M
2021-01-19 137.00 139.00 135.00 137.00 0.0M
2021-01-18 137.50 140.00 135.00 137.00 0.1M
2021-01-15 137.50 144.50 135.23 137.50 0.0M
2021-01-14 139.00 141.08 135.00 137.50 0.0M
2021-01-13 140.50 141.40 137.25 139.00 0.1M
2021-01-12 139.50 139.90 136.00 139.50 0.0M
2021-01-11 141.00 142.50 136.00 139.50 0.1M
2021-01-08 139.00 142.50 137.00 141.00 0.1M
2021-01-07 140.00 141.90 137.00 139.00 0.1M
2021-01-06 136.00 142.00 133.75 140.00 0.3M
2021-01-05 134.00 140.00 131.00 136.00 0.1M
2021-01-04 139.50 145.00 131.00 140.50 0.1M