Rolls Royce Holdings Plc (OP: RLLCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.0105	0.0120	0.0095	0.0104	6,357,303	-0.00(-0.95%)
Apr 29, 2020	0.0120	0.0122	0.0099	0.0105	8,075,101	-0.00(-8.70%)
Apr 28, 2020	0.0130	0.0130	0.0110	0.0115	9,233,529	+0.00(+6.48%)
Apr 27, 2020	0.0090	0.0115	0.0090	0.0108	10,471,771	+0.00(+16.13%)
Apr 24, 2020	0.0150	0.0160	0.0056	0.0093	38,589,600	-0.00(-18.42%)
Apr 23, 2020	0.0073	0.0150	0.0073	0.0114	59,434,392	+0.00(+52.00%)
Apr 22, 2020	0.0046	0.0085	0.0046	0.0075	24,071,840	+0.00(+44.23%)
Apr 21, 2020	0.0043	0.0053	0.0040	0.0052	7,008,651	+0.00(+26.83%)
Apr 20, 2020	0.0045	0.0045	0.0037	0.0041	5,202,022	+0.00(+13.89%)
Apr 17, 2020	0.0038	0.0038	0.0036	0.0036	1,214,900	+0.00(+0.00%)
Apr 16, 2020	0.0037	0.0038	0.0035	0.0036	630,768	-0.00(-2.70%)
Apr 15, 2020	0.0039	0.0039	0.0037	0.0037	872,239	-0.00(-2.63%)
Apr 14, 2020	0.0038	0.0040	0.0035	0.0038	3,176,679	+0.00(+0.00%)
Apr 13, 2020	0.0040	0.0040	0.0035	0.0038	1,174,672	+0.00(+0.00%)
Apr 09, 2020	0.0038	0.0040	0.0036	0.0038	1,318,400	+0.00(+0.00%)
Apr 08, 2020	0.0036	0.0039	0.0036	0.0038	913,453	+0.00(+5.56%)
Apr 07, 2020	0.0035	0.0040	0.0035	0.0036	571,992	+0.00(+2.86%)
Apr 06, 2020	0.0036	0.0043	0.0034	0.0035	1,574,162	+0.00(+0.00%)
Apr 03, 2020	0.0038	0.0041	0.0035	0.0035	4,200,900	-0.00(-5.41%)
Apr 02, 2020	0.0040	0.0040	0.0036	0.0037	1,612,420	-0.00(-5.13%)
Apr 01, 2020	0.0031	0.0044	0.0030	0.0039	3,961,246	+0.00(+2.63%)
Mar 31, 2020	0.0041	0.0044	0.0038	0.0038	2,262,716	+0.00(+2.70%)
Mar 30, 2020	0.0039	0.0044	0.0035	0.0037	1,185,302	-0.00(-5.13%)
Mar 27, 2020	0.0039	0.0040	0.0038	0.0039	3,357,100	+0.00(+2.63%)
Mar 26, 2020	0.0047	0.0047	0.0036	0.0038	4,560,960	+0.00(+0.00%)
Mar 25, 2020	0.0040	0.0047	0.0035	0.0038	1,841,400	-0.00(-5.00%)
Mar 24, 2020	0.0032	0.0042	0.0032	0.0040	7,016,960	+0.00(+21.21%)
Mar 23, 2020	0.0038	0.0040	0.0031	0.0033	9,258,208	-0.00(-13.16%)
Mar 20, 2020	0.0038	0.0040	0.0035	0.0038	2,869,900	+0.00(+8.57%)
Mar 19, 2020	0.0038	0.0044	0.0033	0.0035	5,353,822	-0.00(-5.41%)
Mar 18, 2020	0.0049	0.0049	0.0031	0.0037	6,612,898	-0.00(-13.95%)
Mar 17, 2020	0.0037	0.0050	0.0036	0.0043	5,252,084	-0.00(-6.52%)
Mar 16, 2020	0.0045	0.0046	0.0036	0.0046	1,430,444	+0.00(+0.00%)
Mar 13, 2020	0.0041	0.0051	0.0041	0.0046	1,867,300	+0.00(+15.00%)
Mar 12, 2020	0.0053	0.0053	0.0031	0.0040	3,394,435	-0.00(-11.11%)
Mar 11, 2020	0.0049	0.0049	0.0040	0.0045	1,043,291	-0.00(-10.00%)
Mar 10, 2020	0.0051	0.0051	0.0041	0.0050	3,339,971	-0.00(-1.96%)
Mar 09, 2020	0.0051	0.0051	0.0048	0.0051	1,671,438	+0.00(+2.00%)
Mar 06, 2020	0.0050	0.0051	0.0046	0.0050	1,927,400	+0.00(+8.70%)
Mar 05, 2020	0.0053	0.0053	0.0046	0.0046	2,279,753	-0.00(-13.21%)
Mar 04, 2020	0.0045	0.0058	0.0040	0.0053	10,299,152	-0.00(-10.17%)
Mar 03, 2020	0.0060	0.0060	0.0052	0.0059	2,858,310	+0.00(+0.00%)
Mar 02, 2020	0.0057	0.0060	0.0055	0.0059	1,648,479	+0.00(+9.26%)
Feb 28, 2020	0.0052	0.0060	0.0050	0.0054	3,081,800	+0.00(+3.85%)
Feb 27, 2020	0.0046	0.0058	0.0046	0.0052	2,963,847	-0.00(-10.34%)
Feb 26, 2020	0.0058	0.0060	0.0046	0.0058	3,667,070	+0.00(+0.00%)
Feb 25, 2020	0.0060	0.0062	0.0040	0.0058	5,212,345	+0.00(+3.57%)
Feb 24, 2020	0.0061	0.0063	0.0052	0.0056	6,149,876	-0.00(-11.11%)
Feb 21, 2020	0.0055	0.0063	0.0055	0.0063	1,620,400	+0.00(+3.28%)
Feb 20, 2020	0.0064	0.0064	0.0051	0.0061	7,421,054	+0.00(+0.00%)
Feb 19, 2020	0.0063	0.0064	0.0060	0.0061	3,882,552	-0.00(-3.17%)
Feb 18, 2020	0.0061	0.0066	0.0060	0.0063	3,529,144	+0.00(+5.00%)
Feb 14, 2020	0.0063	0.0063	0.0060	0.0060	1,175,600	-0.00(-4.76%)
Feb 13, 2020	0.0062	0.0063	0.0060	0.0063	4,377,849	+0.00(+1.61%)
Feb 12, 2020	0.0070	0.0070	0.0061	0.0062	2,271,566	+0.00(+0.00%)
Feb 11, 2020	0.0065	0.0070	0.0060	0.0062	6,738,092	-0.00(-4.62%)
Feb 10, 2020	0.0070	0.0070	0.0055	0.0065	5,763,580	-0.00(-7.14%)
Feb 07, 2020	0.0073	0.0076	0.0068	0.0070	2,873,300	-0.00(-4.11%)
Feb 06, 2020	0.0072	0.0078	0.0072	0.0073	1,679,133	-0.00(-2.67%)
Feb 05, 2020	0.0073	0.0081	0.0072	0.0075	6,626,946	-0.00(-6.25%)
Feb 04, 2020	0.0075	0.0084	0.0065	0.0080	4,566,830	+0.00(+0.00%)