Rolls Royce Holdings Plc (OP: RLLCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.0079	0.0079	0.0072	0.0075	148,392	+0.00(+0.00%)
Sep 29, 2022	0.0076	0.0078	0.0071	0.0075	547,651	-0.00(-2.60%)
Sep 28, 2022	0.0071	0.0078	0.0070	0.0077	1,193,300	-0.00(-1.28%)
Sep 27, 2022	0.0070	0.0078	0.0070	0.0078	837,102	+0.00(+8.33%)
Sep 26, 2022	0.0078	0.0078	0.0070	0.0072	142,120	+0.00(+0.00%)
Sep 23, 2022	0.0075	0.0078	0.0070	0.0072	837,700	+0.00(+0.00%)
Sep 22, 2022	0.0070	0.0078	0.0070	0.0072	968,168	-0.00(-7.69%)
Sep 21, 2022	0.0070	0.0078	0.0070	0.0078	445,349	+0.00(+11.43%)
Sep 20, 2022	0.0078	0.0080	0.0070	0.0070	653,150	-0.00(-10.26%)
Sep 19, 2022	0.0079	0.0080	0.0070	0.0078	1,242,796	-0.00(-1.27%)
Sep 16, 2022	0.0085	0.0085	0.0079	0.0079	1,123,000	-0.00(-1.25%)
Sep 15, 2022	0.0080	0.0080	0.0070	0.0080	2,324,172	+0.00(+12.68%)
Sep 14, 2022	0.0072	0.0072	0.0070	0.0071	541,956	-0.00(-8.97%)
Sep 13, 2022	0.0068	0.0080	0.0068	0.0078	616,063	+0.00(+0.00%)
Sep 12, 2022	0.0080	0.0080	0.0072	0.0078	584,700	+0.00(+2.63%)
Sep 09, 2022	0.0073	0.0080	0.0072	0.0076	1,551,615	+0.00(+1.33%)
Sep 08, 2022	0.0070	0.0078	0.0069	0.0075	275,388	-0.00(-2.60%)
Sep 07, 2022	0.0067	0.0079	0.0067	0.0077	801,730	+0.00(+2.67%)
Sep 06, 2022	0.0075	0.0075	0.0070	0.0075	601,880	+0.00(+0.00%)
Sep 02, 2022	0.0072	0.0080	0.0070	0.0075	1,403,998	+0.00(+4.17%)
Sep 01, 2022	0.0080	0.0080	0.0071	0.0072	470,107	-0.00(-8.86%)
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%)