Rolls Royce Holdings Plc (OP: RLLCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	0.0078	0.0080	0.0075	0.0079	702,829	+0.00(+1.28%)
Aug 30, 2022	0.0078	0.0078	0.0076	0.0078	603,517	+0.00(+1.30%)
Aug 29, 2022	0.0076	0.0079	0.0076	0.0077	1,679,919	+0.00(+2.67%)
Aug 26, 2022	0.0075	0.0078	0.0040	0.0075	841,539	+0.00(+0.00%)
Aug 25, 2022	0.0069	0.0079	0.0069	0.0075	2,831,016	+0.00(+0.00%)
Aug 24, 2022	0.0075	0.0078	0.0075	0.0075	681,164	-0.00(-3.85%)
Aug 23, 2022	0.0075	0.0078	0.0075	0.0078	603,825	+0.00(+4.00%)
Aug 22, 2022	0.0079	0.0079	0.0075	0.0075	437,318	+0.00(+0.00%)
Aug 19, 2022	0.0078	0.0078	0.0060	0.0075	889,994	-0.00(-1.32%)
Aug 18, 2022	0.0075	0.0078	0.0075	0.0076	133,901	+0.00(+1.33%)
Aug 17, 2022	0.0074	0.0078	0.0074	0.0075	421,100	+0.00(+1.35%)
Aug 16, 2022	0.0079	0.0079	0.0074	0.0074	766,246	-0.00(-2.63%)
Aug 15, 2022	0.0076	0.0076	0.0075	0.0076	1,060,097	-0.00(-1.30%)
Aug 12, 2022	0.0074	0.0078	0.0074	0.0077	509,500	+0.00(+2.67%)
Aug 11, 2022	0.0074	0.0078	0.0074	0.0075	51,367	-0.00(-3.85%)
Aug 10, 2022	0.0078	0.0078	0.0074	0.0078	394,953	+0.00(+0.00%)
Aug 09, 2022	0.0078	0.0080	0.0074	0.0078	699,664	+0.00(+5.41%)
Aug 08, 2022	0.0071	0.0078	0.0070	0.0074	1,786,626	+0.00(+1.37%)
Aug 05, 2022	0.0071	0.0076	0.0071	0.0073	141,196	+0.00(+1.39%)
Aug 04, 2022	0.0076	0.0077	0.0070	0.0072	1,663,746	-0.00(-7.69%)
Aug 03, 2022	0.0069	0.0079	0.0069	0.0078	901,414	+0.00(+8.33%)
Aug 02, 2022	0.0072	0.0079	0.0072	0.0072	415,786	-0.00(-2.70%)
Aug 01, 2022	0.0069	0.0078	0.0069	0.0074	485,628	+0.00(+2.78%)
Jul 29, 2022	0.0077	0.0079	0.0070	0.0072	510,651	-0.00(-6.49%)
Jul 28, 2022	0.0068	0.0079	0.0068	0.0077	1,639,785	+0.00(+6.94%)
Jul 27, 2022	0.0076	0.0077	0.0069	0.0072	835,063	-0.00(-6.49%)
Jul 26, 2022	0.0070	0.0078	0.0069	0.0077	586,483	+0.00(+10.00%)
Jul 25, 2022	0.0070	0.0078	0.0069	0.0070	870,597	+0.00(+0.00%)
Jul 22, 2022	0.0073	0.0078	0.0069	0.0070	737,246	-0.00(-9.09%)
Jul 21, 2022	0.0080	0.0080	0.0077	0.0077	260,511	+0.00(+0.00%)
Jul 20, 2022	0.0076	0.0078	0.0060	0.0077	5,574,728	+0.00(+2.67%)
Jul 19, 2022	0.0075	0.0078	0.0070	0.0075	406,240	+0.00(+0.00%)
Jul 18, 2022	0.0065	0.0078	0.0065	0.0075	437,013	-0.00(-2.60%)
Jul 15, 2022	0.0078	0.0079	0.0069	0.0077	584,937	-0.00(-1.28%)
Jul 14, 2022	0.0068	0.0078	0.0068	0.0078	1,064,773	+0.00(+8.33%)
Jul 13, 2022	0.0079	0.0079	0.0068	0.0072	925,650	-0.00(-4.00%)
Jul 12, 2022	0.0070	0.0079	0.0070	0.0075	469,500	-0.00(-1.32%)
Jul 11, 2022	0.0078	0.0079	0.0070	0.0076	1,346,277	-0.00(-1.30%)
Jul 08, 2022	0.0076	0.0079	0.0065	0.0077	1,605,471	+0.00(+11.59%)
Jul 07, 2022	0.0078	0.0078	0.0067	0.0069	264,872	+0.00(+2.99%)
Jul 06, 2022	0.0067	0.0069	0.0067	0.0067	301,772	-0.00(-2.90%)
Jul 05, 2022	0.0069	0.0070	0.0067	0.0069	324,676	+0.00(+0.00%)
Jul 01, 2022	0.0071	0.0076	0.0067	0.0069	837,307	+0.00(+0.00%)
Jun 30, 2022	0.0079	0.0079	0.0069	0.0069	467,148	-0.00(-1.43%)
Jun 29, 2022	0.0070	0.0071	0.0069	0.0070	344,732	-0.00(-1.41%)
Jun 28, 2022	0.0080	0.0080	0.0067	0.0071	1,192,600	-0.00(-4.05%)
Jun 27, 2022	0.0074	0.0079	0.0074	0.0074	413,008	+0.00(+0.00%)
Jun 24, 2022	0.0079	0.0079	0.0069	0.0074	546,193	-0.00(-6.33%)
Jun 23, 2022	0.0079	0.0079	0.0074	0.0079	106,300	+0.00(+0.00%)
Jun 22, 2022	0.0080	0.0080	0.0067	0.0079	733,000	+0.00(+3.95%)
Jun 21, 2022	0.0070	0.0080	0.0066	0.0076	2,568,874	+0.00(+5.56%)
Jun 17, 2022	0.0070	0.0076	0.0070	0.0072	60,401	-0.00(-4.00%)
Jun 16, 2022	0.0078	0.0080	0.0075	0.0075	370,080	+0.00(+1.35%)
Jun 15, 2022	0.0068	0.0074	0.0050	0.0074	541,069	+0.00(+8.82%)
Jun 14, 2022	0.0060	0.0069	0.0060	0.0068	574,189	-0.00(-1.45%)
Jun 13, 2022	0.0080	0.0080	0.0068	0.0069	1,430,112	-0.00(-9.21%)
Jun 10, 2022	0.0072	0.0078	0.0072	0.0076	541,696	-0.00(-2.56%)
Jun 09, 2022	0.0070	0.0080	0.0070	0.0078	1,245,881	+0.00(+9.86%)
Jun 08, 2022	0.0071	0.0075	0.0071	0.0071	1,850,307	+0.00(+1.43%)
Jun 07, 2022	0.0070	0.0080	0.0070	0.0070	415,211	-0.00(-12.50%)
Jun 06, 2022	0.0070	0.0080	0.0060	0.0080	1,179,513	+0.00(+6.67%)
Jun 03, 2022	0.0090	0.0090	0.0065	0.0075	2,063,890	-0.00(-7.41%)
Jun 02, 2022	0.0070	0.0081	0.0070	0.0081	1,321,385	+0.00(+15.71%)