Rolls-Royce Holdings plc Recent Share Price (USX:RLLCF)

USX:RLLCF - Rolls-Royce Holdings PLC Rolls-Royce Holdings plc
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Aug 2020	USD	0.0052	0.0065	0.005	0.0065	0.0065	+0.001 (+20.37%)	11,114,533
31 Jul 2020	USD	0.0054	0.0054	0.005	0.0054	0.0054	+0 (+8%)	1,861,584
30 Jul 2020	USD	0.0055	0.0055	0.0048	0.005	0.005	0.0 (0.0%)	4,363,399
29 Jul 2020	USD	0.0054	0.0054	0.0049	0.005	0.005	-0 (-3.85%)	3,478,860
28 Jul 2020	USD	0.0053	0.0053	0.0049	0.0052	0.0052	-0 (-1.89%)	4,484,248
27 Jul 2020	USD	0.0055	0.0055	0.0045	0.0053	0.0053	-0 (-3.64%)	3,948,395
24 Jul 2020	USD	0.0055	0.0055	0.0051	0.0055	0.0055	+0 (+1.85%)	3,535,053
23 Jul 2020	USD	0.0054	0.0054	0.0051	0.0054	0.0054	0.0 (0.0%)	1,984,955
22 Jul 2020	USD	0.0055	0.0055	0.005	0.0054	0.0054	+0 (+8%)	796,656
21 Jul 2020	USD	0.0053	0.0057	0.005	0.005	0.005	-0 (-5.66%)	7,732,786
20 Jul 2020	USD	0.0057	0.0062	0.0052	0.0053	0.0053	-0 (-3.64%)	5,161,396
17 Jul 2020	USD	0.0055	0.0065	0.0051	0.0055	0.0055	+0 (+5.77%)	3,913,672
16 Jul 2020	USD	0.006	0.006	0.0051	0.0052	0.0052	-0.001 (-13.33%)	8,447,885
15 Jul 2020	USD	0.0056	0.0061	0.0056	0.006	0.006	0.0 (0.0%)	2,109,075
14 Jul 2020	USD	0.0062	0.0065	0.0057	0.006	0.006	-0 (-1.64%)	2,807,223
13 Jul 2020	USD	0.0066	0.0066	0.0058	0.0061	0.0061	-0 (-6.15%)	1,512,075
10 Jul 2020	USD	0.0066	0.0067	0.006	0.0065	0.0065	0.0 (0.0%)	4,325,921
9 Jul 2020	USD	0.0065	0.0069	0.0061	0.0065	0.0065	-0 (-5.80%)	1,704,264
8 Jul 2020	USD	0.007	0.007	0.006	0.0069	0.0069	+0 (+1.47%)	3,622,408
7 Jul 2020	USD	0.0065	0.007	0.0062	0.0068	0.0068	+0 (+1.49%)	4,083,579
6 Jul 2020	USD	0.0068	0.0075	0.006	0.0067	0.0067	+0 (+3.08%)	3,742,815
2 Jul 2020	USD	0.008	0.008	0.0058	0.0065	0.0065	-0.002 (-18.75%)	4,464,799
1 Jul 2020	USD	0.0075	0.0084	0.0075	0.008	0.008	+0.001 (+6.67%)	14,393,140
30 Jun 2020	USD	0.0064	0.0075	0.0058	0.0075	0.0075	+0.001 (+20.97%)	8,532,467
29 Jun 2020	USD	0.0057	0.0063	0.0057	0.0062	0.0062	+0 (+1.64%)	3,424,834
26 Jun 2020	USD	0.0062	0.0063	0.0058	0.0061	0.0061	+0 (+5.17%)	4,389,552
25 Jun 2020	USD	0.0057	0.0063	0.0055	0.0058	0.0058	-0 (-6.45%)	2,107,817
24 Jun 2020	USD	0.0065	0.0065	0.0058	0.0062	0.0062	-0 (-4.62%)	1,174,065
23 Jun 2020	USD	0.0063	0.0065	0.0052	0.0065	0.0065	+0 (+3.17%)	4,842,955
22 Jun 2020	USD	0.006	0.0064	0.0051	0.0063	0.0063	+0 (+5%)	4,060,698

Unicorn Response |