Rolls Royce Holdings Plc (OP: RLLCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.0090	0.0092	0.0080	0.0082	336,713	-0.00(-4.65%)
Apr 28, 2022	0.0092	0.0092	0.0080	0.0086	916,562	-0.00(-3.37%)
Apr 27, 2022	0.0085	0.0092	0.0080	0.0089	1,030,427	+0.00(+4.71%)
Apr 26, 2022	0.0089	0.0091	0.0085	0.0085	853,749	-0.00(-6.59%)
Apr 25, 2022	0.0095	0.0095	0.0070	0.0091	1,542,302	-0.00(-1.09%)
Apr 22, 2022	0.0085	0.0093	0.0085	0.0092	810,012	+0.00(+0.00%)
Apr 21, 2022	0.0085	0.0092	0.0075	0.0092	2,064,937	+0.00(+1.10%)
Apr 20, 2022	0.0092	0.0093	0.0090	0.0091	1,961,156	-0.00(-1.09%)
Apr 19, 2022	0.0088	0.0094	0.0083	0.0092	840,012	-0.00(-2.13%)
Apr 18, 2022	0.0096	0.0096	0.0090	0.0094	1,110,967	+0.00(+0.00%)
Apr 14, 2022	0.0085	0.0096	0.0085	0.0094	1,899,599	-0.00(-2.08%)
Apr 13, 2022	0.0090	0.0096	0.0090	0.0096	4,896,959	+0.00(+2.13%)
Apr 12, 2022	0.0089	0.0098	0.0086	0.0094	2,342,945	+0.00(+6.82%)
Apr 11, 2022	0.0090	0.0099	0.0088	0.0088	10,603,346	-0.00(-4.35%)
Apr 08, 2022	0.0096	0.0097	0.0091	0.0092	8,609,421	-0.00(-4.17%)
Apr 07, 2022	0.0098	0.0099	0.0095	0.0096	580,662	-0.00(-1.03%)
Apr 06, 2022	0.0100	0.0100	0.0095	0.0097	1,049,726	-0.00(-3.00%)
Apr 05, 2022	0.0095	0.0100	0.0095	0.0100	6,430,845	+0.00(+5.26%)
Apr 04, 2022	0.0095	0.0106	0.0090	0.0095	12,316,103	+0.00(+0.00%)
Apr 01, 2022	0.0095	0.0099	0.0095	0.0095	3,266,062	+0.00(+0.00%)
Mar 31, 2022	0.0090	0.0100	0.0090	0.0095	2,582,298	+0.00(+0.00%)
Mar 30, 2022	0.0097	0.0105	0.0095	0.0095	5,327,700	-0.00(-1.04%)
Mar 29, 2022	0.0098	0.0101	0.0095	0.0096	1,603,080	+0.00(+1.05%)
Mar 28, 2022	0.0097	0.0100	0.0090	0.0095	3,554,023	-0.00(-3.06%)
Mar 25, 2022	0.0095	0.0106	0.0094	0.0098	4,251,426	+0.00(+3.16%)
Mar 24, 2022	0.0096	0.0110	0.0093	0.0095	2,446,539	-0.00(-1.04%)
Mar 23, 2022	0.0090	0.0098	0.0090	0.0096	4,812,171	-0.00(-2.04%)
Mar 22, 2022	0.0100	0.0100	0.0095	0.0098	3,052,280	+0.00(+3.16%)
Mar 21, 2022	0.0091	0.0113	0.0091	0.0095	1,710,100	-0.00(-2.06%)
Mar 18, 2022	0.0095	0.0099	0.0095	0.0097	8,194,827	+0.00(+1.04%)
Mar 17, 2022	0.0095	0.0098	0.0093	0.0096	3,910,908	+0.00(+1.05%)
Mar 16, 2022	0.0096	0.0099	0.0095	0.0095	4,237,326	-0.00(-1.04%)
Mar 15, 2022	0.0090	0.0100	0.0080	0.0096	3,925,817	-0.00(-4.00%)
Mar 14, 2022	0.0100	0.0111	0.0100	0.0100	2,165,883	-0.00(-6.54%)
Mar 11, 2022	0.0110	0.0110	0.0102	0.0107	850,374	+0.00(+0.00%)
Mar 10, 2022	0.0102	0.0114	0.0102	0.0107	1,619,060	+0.00(+2.88%)
Mar 09, 2022	0.0100	0.0105	0.0100	0.0104	1,634,517	+0.00(+0.00%)
Mar 08, 2022	0.0111	0.0120	0.0100	0.0104	9,793,105	-0.00(-5.45%)
Mar 07, 2022	0.0115	0.0116	0.0110	0.0110	4,107,611	-0.00(-6.78%)
Mar 04, 2022	0.0122	0.0135	0.0114	0.0118	3,361,592	-0.00(-3.28%)
Mar 03, 2022	0.0120	0.0127	0.0120	0.0122	966,141	+0.00(+0.00%)
Mar 02, 2022	0.0119	0.0124	0.0115	0.0122	542,757	-0.00(-1.61%)
Mar 01, 2022	0.0123	0.0135	0.0121	0.0124	769,080	-0.00(-3.13%)
Feb 28, 2022	0.0129	0.0135	0.0117	0.0128	2,699,477	-0.00(-2.29%)
Feb 25, 2022	0.0128	0.0137	0.0123	0.0131	696,526	+0.00(+0.77%)
Feb 24, 2022	0.0115	0.0130	0.0115	0.0130	4,996,016	+0.00(+3.17%)
Feb 23, 2022	0.0131	0.0139	0.0115	0.0126	4,528,212	-0.00(-3.82%)
Feb 22, 2022	0.0138	0.0140	0.0120	0.0131	1,707,055	-0.00(-5.07%)
Feb 18, 2022				0.0138	0	+0.00(+3.76%)
Feb 17, 2022	0.0152	0.0152	0.0112	0.0133	5,162,811	-0.00(-4.32%)
Feb 16, 2022	0.0139	0.0142	0.0120	0.0139	1,789,232	+0.00(+2.21%)
Feb 15, 2022	0.0140	0.0140	0.0130	0.0136	3,398,622	+0.00(+1.49%)
Feb 14, 2022	0.0122	0.0144	0.0100	0.0134	1,698,093	+0.00(+10.74%)
Feb 11, 2022	0.0146	0.0147	0.0115	0.0121	5,475,920	-0.00(-17.69%)
Feb 10, 2022	0.0161	0.0161	0.0127	0.0147	3,659,071	-0.00(-5.16%)
Feb 09, 2022	0.0160	0.0170	0.0134	0.0155	10,606,615	+0.00(+1.97%)
Feb 08, 2022	0.0137	0.0160	0.0134	0.0152	16,960,832	+0.00(+17.83%)
Feb 07, 2022	0.0120	0.0132	0.0100	0.0129	8,844,386	+0.00(+32.99%)
Feb 04, 2022	0.0093	0.0103	0.0090	0.0097	1,650,566	+0.00(+6.59%)
Feb 03, 2022	0.0099			0.0091	1,813,495	-0.00(-7.14%)
Feb 02, 2022	0.0090	0.0102	0.0090	0.0098	5,542,608	+0.00(+8.89%)