Rolls Royce Holdings Plc (OP: RLLCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.0066	0.0073	0.0066	0.0070	615,468	+0.00(+4.48%)
Apr 27, 2023	0.0066	0.0073	0.0066	0.0067	1,050,630	-0.00(-1.47%)
Apr 26, 2023	0.0065	0.0074	0.0065	0.0068	3,450,052	-0.00(-2.86%)
Apr 25, 2023	0.0070	0.0071	0.0070	0.0070	225,070	+0.00(+0.00%)
Apr 24, 2023	0.0075	0.0075	0.0066	0.0070	177,770	-0.00(-1.41%)
Apr 21, 2023	0.0066	0.0075	0.0066	0.0071	594,756	+0.00(+1.43%)
Apr 20, 2023	0.0068	0.0070	0.0068	0.0070	840,135	+0.00(+0.00%)
Apr 19, 2023	0.0065	0.0074	0.0065	0.0070	745,030	-0.00(-5.41%)
Apr 18, 2023	0.0073	0.0074	0.0068	0.0074	883,543	+0.00(+0.00%)
Apr 17, 2023	0.0060	0.0075	0.0060	0.0074	6,782,416	+0.00(+5.71%)
Apr 14, 2023	0.0060	0.0075	0.0060	0.0070	998,598	-0.00(-4.11%)
Apr 13, 2023	0.0072	0.0074	0.0072	0.0073	288,764	+0.00(+1.39%)
Apr 12, 2023	0.0074	0.0075	0.0072	0.0072	391,640	-0.00(-2.70%)
Apr 11, 2023	0.0074	0.0075	0.0072	0.0074	1,296,410	-0.00(-1.33%)
Apr 10, 2023	0.0074	0.0080	0.0074	0.0075	1,014,638	+0.00(+0.00%)
Apr 06, 2023	0.0068	0.0081	0.0068	0.0075	1,451,923	-0.00(-1.32%)
Apr 05, 2023	0.0068	0.0084	0.0068	0.0076	801,952	+0.00(+4.11%)
Apr 04, 2023	0.0068	0.0084	0.0068	0.0073	1,446,497	-0.00(-12.05%)
Apr 03, 2023	0.0080	0.0083	0.0077	0.0083	1,363,292	+0.00(+3.75%)
Mar 31, 2023	0.0072	0.0080	0.0072	0.0080	3,151,078	+0.00(+11.11%)
Mar 30, 2023	0.0072	0.0073	0.0070	0.0072	984,040	+0.00(+0.00%)
Mar 29, 2023	0.0070	0.0074	0.0059	0.0072	1,943,583	-0.00(-4.00%)
Mar 28, 2023	0.0070	0.0075	0.0069	0.0075	3,860,757	-0.00(-2.60%)
Mar 27, 2023	0.0079	0.0079	0.0071	0.0077	1,030,296	-0.00(-2.53%)
Mar 24, 2023	0.0076	0.0080	0.0076	0.0079	391,693	+0.00(+2.60%)
Mar 23, 2023	0.0081	0.0084	0.0076	0.0077	438,626	-0.00(-3.75%)
Mar 22, 2023	0.0070	0.0085	0.0070	0.0080	851,915	-0.00(-1.23%)
Mar 21, 2023	0.0075	0.0081	0.0070	0.0081	2,205,164	+0.00(+8.00%)
Mar 20, 2023	0.0087	0.0087	0.0075	0.0075	1,898,164	-0.00(-1.32%)
Mar 17, 2023	0.0087	0.0087	0.0076	0.0076	1,654,220	+0.00(+1.33%)
Mar 16, 2023	0.0085	0.0085	0.0075	0.0075	3,224,117	-0.00(-2.60%)
Mar 15, 2023	0.0070	0.0088	0.0070	0.0077	861,748	-0.00(-6.10%)
Mar 14, 2023	0.0081	0.0090	0.0060	0.0082	1,559,618	-0.00(-8.89%)
Mar 13, 2023	0.0092	0.0093	0.0081	0.0090	1,287,885	-0.00(-3.23%)
Mar 10, 2023	0.0086	0.0098	0.0086	0.0093	1,583,079	+0.00(+8.14%)
Mar 09, 2023	0.0085	0.0094	0.0085	0.0086	1,894,385	-0.00(-1.15%)
Mar 08, 2023	0.0080	0.0095	0.0071	0.0087	2,249,473	+0.00(+20.83%)
Mar 07, 2023	0.0077	0.0083	0.0070	0.0072	952,006	-0.00(-5.26%)
Mar 06, 2023	0.0099	0.0100	0.0075	0.0076	7,267,919	-0.00(-18.28%)
Mar 03, 2023	0.0099	0.0100	0.0093	0.0093	2,124,726	-0.00(-3.12%)
Mar 02, 2023	0.0100	0.0100	0.0090	0.0096	3,985,047	+0.00(+0.00%)
Mar 01, 2023	0.0100	0.0109	0.0087	0.0096	4,126,117	-0.00(-3.03%)
Feb 28, 2023	0.0119	0.0145	0.0099	0.0099	19,753,580	-0.00(-16.81%)
Feb 27, 2023	0.0100	0.0160	0.0085	0.0119	41,403,120	+0.00(+19.00%)
Feb 24, 2023	0.0070	0.0100	0.0070	0.0100	12,658,889	+0.00(+40.85%)
Feb 23, 2023	0.0060	0.0071	0.0055	0.0071	2,772,818	+0.00(+20.34%)
Feb 22, 2023	0.0053	0.0060	0.0053	0.0059	1,259,836	+0.00(+11.32%)
Feb 21, 2023	0.0053	0.0060	0.0053	0.0053	1,722,521	-0.00(-11.67%)
Feb 17, 2023	0.0052	0.0060	0.0052	0.0060	11,334,992	+0.00(+3.45%)
Feb 16, 2023	0.0059	0.0059	0.0052	0.0058	1,506,296	+0.00(+3.57%)
Feb 15, 2023	0.0051	0.0058	0.0051	0.0056	46,695	+0.00(+7.69%)
Feb 14, 2023	0.0058	0.0058	0.0050	0.0052	460,268	-0.00(-1.89%)
Feb 13, 2023	0.0058	0.0058	0.0051	0.0053	674,966	-0.00(-7.02%)
Feb 10, 2023	0.0057	0.0058	0.0051	0.0057	1,218,905	+0.00(+9.62%)
Feb 09, 2023	0.0058	0.0058	0.0050	0.0052	1,116,757	+0.00(+0.00%)
Feb 08, 2023	0.0058	0.0058	0.0050	0.0052	472,988	-0.00(-8.77%)
Feb 07, 2023	0.0052	0.0057	0.0052	0.0057	450,401	+0.00(+9.62%)
Feb 06, 2023	0.0052	0.0057	0.0050	0.0052	2,049,314	+0.00(+0.00%)
Feb 03, 2023	0.0051	0.0056	0.0051	0.0052	570,079	+0.00(+4.00%)
Feb 02, 2023	0.0048	0.0057	0.0048	0.0050	1,457,631	-0.00(-1.96%)