|
ROLLS-ROYCE HLDGS - [Ticker: RR.L] | | Last Trade | 829.40 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | --27.60 (+0.97%) | Open | 846.20 | High | 858.80 | Low | 828.80 | Volume | 5,274,498 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 943.00 x 344,600 - 978.00 x 265,700 | Former Close | 857.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RR.L quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2013-11-29 | 2,156,700 | 1,236.00 | 1,250.00 | 1,235.00 | 1,235.00 | 00:00:00 | 2013-12-12 | 2,662,100 | 1,204.00 | 1,205.00 | 1,183.00 | 1,190.00 | 00:00:00 | 2013-12-13 | 2,575,300 | 1,187.00 | 1,208.00 | 1,185.00 | 1,203.00 | 00:00:00 | 2013-12-19 | 4,423,700 | 1,245.00 | 1,247.90 | 1,230.00 | 1,241.00 | 00:00:00 | 2013-12-20 | 4,486,500 | 1,231.00 | 1,249.10 | 1,228.00 | 1,243.00 | 00:00:00 | 2013-12-23 | 2,779,400 | 1,250.00 | 1,255.00 | 1,228.00 | 1,249.00 | 00:00:00 | 2013-12-24 | 452,000 | 1,238.00 | 1,258.00 | 1,238.00 | 1,255.00 | 00:00:00 | 2013-12-25 | 0 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 00:00:00 | 2013-12-26 | 0 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 00:00:00 | 2013-12-27 | 1,359,300 | 1,260.00 | 1,273.00 | 1,254.05 | 1,271.00 | 00:00:00 | 2013-12-30 | 1,677,100 | 1,273.00 | 1,278.00 | 1,254.00 | 1,261.00 | 00:00:00 | 2014-01-02 | 828,500 | 1,277.00 | 1,277.64 | 1,260.67 | 1,275.00 | 00:00:00 | 2014-01-03 | 1,380,000 | 1,264.00 | 1,275.00 | 1,263.00 | 1,271.00 | 00:00:00 | 2014-01-07 | 3,080,400 | 1,284.00 | 1,292.59 | 1,274.00 | 1,289.00 | 00:00:00 | 2014-01-10 | 4,916,000 | 1,248.00 | 1,250.00 | 1,237.00 | 1,239.00 | 00:00:00 | 2014-01-17 | 4,548,100 | 1,250.00 | 1,255.15 | 1,245.00 | 1,250.00 | 00:00:00 | 2014-01-23 | 6,546,500 | 1,236.00 | 1,237.00 | 1,203.00 | 1,204.00 | 00:00:00 | 2014-01-24 | 8,979,200 | 1,207.00 | 1,219.00 | 1,163.00 | 1,172.00 | 00:00:00 | 2014-01-28 | 5,897,900 | 1,190.00 | 1,218.00 | 1,188.00 | 1,209.00 | 00:00:00 | 2014-01-29 | 4,963,000 | 1,215.00 | 1,216.00 | 1,183.00 | 1,193.00 | 00:00:00 | 2014-02-04 | 4,760,000 | 1,164.00 | 1,169.00 | 1,147.64 | 1,160.00 | 00:00:00 | 2014-02-05 | 3,656,700 | 1,159.00 | 1,177.00 | 1,154.00 | 1,165.00 | 00:00:00 | 2014-02-06 | 3,494,600 | 1,171.00 | 1,185.26 | 1,164.00 | 1,180.00 | 00:00:00 | 2014-02-07 | 5,217,600 | 1,184.00 | 1,201.00 | 1,174.00 | 1,177.00 | 00:00:00 | 2014-02-10 | 3,543,300 | 1,175.00 | 1,192.00 | 1,175.00 | 1,189.00 | 00:00:00 | 2014-02-11 | 5,266,800 | 1,199.00 | 1,213.50 | 1,195.00 | 1,205.00 | 00:00:00 | 2014-02-12 | 4,289,500 | 1,211.00 | 1,219.00 | 1,201.00 | 1,210.00 | 00:00:00 | 2014-02-18 | 11,944,400 | 1,000.00 | 1,005.81 | 976.00 | 976.50 | 00:00:00 | 2014-02-19 | 9,114,300 | 980.00 | 1,002.00 | 978.00 | 1,000.00 | 00:00:00 | 2014-02-25 | 9,862,300 | 993.50 | 995.32 | 976.50 | 979.00 | 00:00:00 | 2014-02-28 | 8,165,100 | 987.50 | 1,006.00 | 987.50 | 999.00 | 00:00:00 | 2014-03-03 | 7,908,800 | 988.00 | 1,004.00 | 980.00 | 1,000.00 | 00:00:00 | 2014-03-04 | 7,581,200 | 1,011.00 | 1,041.00 | 1,006.57 | 1,038.00 | 00:00:00 | 2014-03-05 | 8,381,500 | 1,039.00 | 1,047.00 | 1,021.00 | 1,025.00 | 00:00:00 | 2014-03-10 | 9,426,400 | 1,050.00 | 1,064.00 | 1,034.00 | 1,043.00 | 00:00:00 | 2014-03-18 | 4,044,200 | 1,045.00 | 1,064.00 | 1,040.00 | 1,060.00 | 00:00:00 | 2014-03-19 | 7,182,300 | 1,090.00 | 1,092.00 | 1,061.00 | 1,073.00 | 00:00:00 | 2014-03-27 | 4,721,800 | 1,078.00 | 1,087.00 | 1,073.25 | 1,078.00 | 00:00:00 | 2014-03-28 | 3,917,500 | 1,082.00 | 1,093.00 | 1,074.00 | 1,077.00 | 00:00:00 | 2014-04-01 | 4,816,100 | 1,084.00 | 1,103.00 | 1,078.00 | 1,098.00 | 00:00:00 | 2014-04-02 | 3,742,100 | 1,105.00 | 1,108.00 | 1,093.00 | 1,093.00 | 00:00:00 | 2014-04-07 | 3,935,700 | 1,074.00 | 1,081.00 | 1,069.00 | 1,070.00 | 00:00:00 | 2014-04-08 | 4,625,500 | 1,067.00 | 1,076.00 | 1,042.00 | 1,054.00 | 00:00:00 | 2014-04-09 | 3,583,600 | 1,060.00 | 1,070.29 | 1,054.75 | 1,069.00 | 00:00:00 | 2014-04-10 | 3,489,700 | 1,071.00 | 1,071.00 | 1,054.56 | 1,060.00 | 00:00:00 | 2014-04-11 | 5,139,700 | 1,050.00 | 1,054.00 | 1,028.00 | 1,033.00 | 00:00:00 | 2014-04-14 | 5,271,400 | 1,025.00 | 1,033.00 | 1,005.00 | 1,019.00 | 00:00:00 | 2014-04-15 | 3,872,800 | 1,024.00 | 1,028.00 | 1,008.00 | 1,009.00 | 00:00:00 | 2014-04-16 | 5,311,000 | 1,019.00 | 1,026.00 | 1,008.59 | 1,022.00 | 00:00:00 | 2014-04-17 | 3,378,700 | 1,025.00 | 1,049.24 | 1,024.15 | 1,046.00 | 00:00:00 | 2014-04-18 | 0 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | 2014-04-21 | 0 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 00:00:00 | 2014-04-22 | 3,709,400 | 1,045.00 | 1,061.27 | 1,045.00 | 1,060.00 | 00:00:00 | 2014-04-29 | 4,139,800 | 1,029.00 | 1,031.80 | 1,017.00 | 1,021.00 | 00:00:00 | 2014-04-30 | 6,391,400 | 1,033.00 | 1,053.00 | 1,018.00 | 1,050.00 | 00:00:00 | 2014-05-06 | 3,745,100 | 1,030.00 | 1,042.00 | 1,024.64 | 1,039.00 | 00:00:00 | 2014-05-07 | 7,327,600 | 1,040.00 | 1,040.00 | 1,004.00 | 1,008.00 | 00:00:00 | 2014-05-08 | 5,657,900 | 1,008.00 | 1,016.00 | 1,004.00 | 1,013.00 | 00:00:00 | 2014-05-09 | 6,391,700 | 995.00 | 1,009.00 | 989.00 | 1,001.00 | 00:00:00 | 2014-05-15 | 7,340,100 | 1,020.00 | 1,028.00 | 1,014.00 | 1,023.00 | 00:00:00 | 2014-05-16 | 6,179,100 | 1,028.00 | 1,033.00 | 996.00 | 1,003.00 | 00:00:00 | 2014-05-19 | 3,558,900 | 1,006.00 | 1,023.00 | 999.50 | 1,021.00 | 00:00:00 | 2014-05-20 | 2,763,300 | 1,025.00 | 1,025.00 | 1,003.00 | 1,004.00 | 00:00:00 | 2014-05-21 | 11,549,100 | 1,005.00 | 1,014.00 | 997.50 | 1,001.00 | 00:00:00 | 2014-05-26 | 0 | 998.00 | 998.00 | 998.00 | 998.00 | 00:00:00 | 2014-05-27 | 3,773,400 | 998.00 | 1,005.00 | 997.95 | 998.00 | 00:00:00 | 2014-05-28 | 6,381,800 | 1,005.00 | 1,017.00 | 1,004.00 | 1,016.00 | 00:00:00 | 2014-05-29 | 4,100,900 | 1,020.00 | 1,036.00 | 1,017.59 | 1,035.00 | 00:00:00 | 2014-05-30 | 5,941,100 | 1,035.00 | 1,042.00 | 1,027.00 | 1,040.00 | 00:00:00 | 2014-06-02 | 5,777,100 | 1,043.00 | 1,063.00 | 1,041.30 | 1,063.00 | 00:00:00 | 2014-06-03 | 3,551,500 | 1,062.00 | 1,063.00 | 1,051.00 | 1,056.00 | 00:00:00 | 2014-06-04 | 3,150,800 | 1,052.00 | 1,062.00 | 1,051.00 | 1,062.00 | 00:00:00 | 2014-06-05 | 4,549,100 | 1,065.00 | 1,076.00 | 1,058.00 | 1,070.00 | 00:00:00 | 2014-06-06 | 4,006,700 | 1,073.00 | 1,076.00 | 1,067.61 | 1,076.00 | 00:00:00 | 2014-06-17 | 3,615,500 | 1,011.00 | 1,022.03 | 1,005.00 | 1,011.00 | 00:00:00 | 2014-06-18 | 4,497,000 | 1,014.00 | 1,019.00 | 1,005.00 | 1,010.00 | 00:00:00 | 2014-06-19 | 15,592,600 | 1,066.00 | 1,092.25 | 1,066.00 | 1,092.00 | 00:00:00 | 2014-06-20 | 12,679,200 | 1,090.00 | 1,094.00 | 1,070.00 | 1,085.00 | 00:00:00 | 2014-06-23 | 7,476,900 | 1,087.00 | 1,087.00 | 1,052.00 | 1,053.00 | 00:00:00 | 2014-06-24 | 6,822,100 | 1,058.00 | 1,061.70 | 1,031.00 | 1,032.00 | 00:00:00 | 2014-06-25 | 6,011,600 | 1,026.00 | 1,048.00 | 1,021.00 | 1,045.00 | 00:00:00 | 2014-06-30 | 4,639,000 | 1,072.00 | 1,075.00 | 1,052.00 | 1,069.00 | 00:00:00 | 2014-07-07 | 4,377,300 | 1,061.00 | 1,063.89 | 1,052.00 | 1,057.00 | 00:00:00 | 2014-07-10 | 4,324,100 | 1,044.00 | 1,054.00 | 1,035.83 | 1,039.00 | 00:00:00 | 2014-07-11 | 3,365,000 | 1,039.00 | 1,046.09 | 1,032.00 | 1,037.00 | 00:00:00 | 2014-07-21 | 1,882,700 | 1,030.00 | 1,038.35 | 1,029.64 | 1,032.00 | 00:00:00 | 2014-07-28 | 2,370,800 | 1,053.00 | 1,060.00 | 1,046.00 | 1,054.00 | 00:00:00 | 2014-07-29 | 3,542,900 | 1,058.00 | 1,064.00 | 1,045.34 | 1,047.00 | 00:00:00 | 2014-07-30 | 4,580,600 | 1,050.00 | 1,055.00 | 1,041.00 | 1,055.00 | 00:00:00 | 2014-07-31 | 4,610,300 | 1,040.00 | 1,051.56 | 1,024.00 | 1,040.00 | 00:00:00 | 2014-08-01 | 4,558,300 | 1,039.00 | 1,049.00 | 1,027.00 | 1,040.00 | 00:00:00 | 2014-08-14 | 3,257,800 | 1,038.00 | 1,051.00 | 1,036.00 | 1,047.00 | 00:00:00 | 2014-08-15 | 2,103,500 | 1,046.00 | 1,061.00 | 1,040.00 | 1,048.00 | 00:00:00 | 2014-08-21 | 10,697,700 | 1,025.00 | 1,038.90 | 1,019.00 | 1,037.00 | 00:00:00 | 2014-08-22 | 3,993,100 | 1,038.00 | 1,039.00 | 1,018.00 | 1,022.00 | 00:00:00 | 2014-08-25 | 0 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 00:00:00 | 2014-09-01 | 2,055,800 | 1,024.00 | 1,034.00 | 1,020.00 | 1,030.00 | 00:00:00 | 2014-09-04 | 3,660,700 | 1,025.00 | 1,028.00 | 1,017.28 | 1,021.00 | 00:00:00 | 2014-09-05 | 2,825,900 | 1,021.00 | 1,027.00 | 1,016.00 | 1,019.00 | 00:00:00 | 2014-09-08 | 3,689,500 | 1,019.00 | 1,028.00 | 1,004.22 | 1,015.00 | 00:00:00 | 2014-09-09 | 3,826,200 | 1,018.00 | 1,025.00 | 1,013.00 | 1,019.00 | 00:00:00 | 2014-09-10 | 4,867,900 | 1,019.00 | 1,033.00 | 1,013.00 | 1,028.00 | 00:00:00 | 2014-09-22 | 3,781,700 | 1,008.00 | 1,012.00 | 1,002.00 | 1,003.00 | 00:00:00 | 2014-09-23 | 6,533,600 | 1,001.00 | 1,004.00 | 965.00 | 965.50 | 00:00:00 | 2014-09-24 | 5,714,900 | 967.00 | 976.00 | 966.45 | 972.00 | 00:00:00 | 2014-09-25 | 5,531,700 | 971.00 | 977.50 | 957.00 | 960.50 | 00:00:00 | 2014-09-26 | 4,384,700 | 961.00 | 966.00 | 955.00 | 963.50 | 00:00:00 | 2014-09-29 | 3,608,300 | 964.00 | 971.50 | 962.00 | 967.50 | 00:00:00 | 2014-10-06 | 8,831,000 | 958.00 | 965.00 | 953.00 | 961.50 | 00:00:00 | 2014-10-07 | 3,802,500 | 960.00 | 962.30 | 939.50 | 940.00 | 00:00:00 | 2014-10-08 | 6,172,300 | 935.00 | 949.00 | 929.50 | 943.50 | 00:00:00 | 2014-10-09 | 6,192,600 | 956.00 | 972.00 | 938.50 | 942.00 | 00:00:00 | 2014-10-10 | 5,460,000 | 933.00 | 938.90 | 923.65 | 929.50 | 00:00:00 | 2014-10-14 | 11,473,900 | 926.50 | 961.00 | 925.00 | 957.50 | 00:00:00 | 2014-10-15 | 7,306,300 | 961.00 | 970.60 | 930.00 | 932.50 | 00:00:00 | 2014-10-16 | 8,100,000 | 936.00 | 947.50 | 920.00 | 940.50 | 00:00:00 | 2014-10-17 | 29,543,900 | 874.00 | 881.50 | 787.00 | 832.00 | 00:00:00 | 2014-10-20 | 12,524,400 | 834.00 | 838.50 | 815.00 | 818.00 | 00:00:00 | 2014-10-21 | 14,876,500 | 813.50 | 818.08 | 798.50 | 803.00 | 00:00:00 | 2014-10-22 | 11,371,100 | 805.00 | 816.00 | 793.00 | 800.50 | 00:00:00 | 2014-11-03 | 5,739,200 | 842.50 | 854.50 | 829.52 | 835.00 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|