Friday, 29 March 2024
Ryman Healthcare Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 10.74 | 10.74 | 10.72 | 10.72 | 6,079 |
05/02/18 | 10.76 | 10.89 | 10.65 | 10.74 | 405,627 |
02/02/18 | 10.97 | 10.97 | 10.90 | 10.91 | 159,664 |
01/02/18 | 10.99 | 11.00 | 10.90 | 10.90 | 412,479 |
31/01/18 | 10.60 | 10.95 | 10.60 | 10.95 | 780,537 |
30/01/18 | 10.78 | 10.78 | 10.60 | 10.61 | 1,054,263 |
29/01/18 | 10.65 | 10.65 | 10.50 | 10.60 | 243,117 |
26/01/18 | 10.83 | 10.83 | 10.64 | 10.69 | 299,172 |
25/01/18 | 10.92 | 10.98 | 10.68 | 10.94 | 253,588 |
24/01/18 | 11.00 | 11.00 | 10.82 | 10.97 | 412,295 |
23/01/18 | 10.79 | 10.95 | 10.79 | 10.95 | 233,314 |
22/01/18 | 10.45 | 10.85 | 10.45 | 10.80 | 247,833 |
19/01/18 | 10.30 | 10.40 | 10.30 | 10.40 | 584,341 |
18/01/18 | 10.65 | 10.73 | 10.27 | 10.27 | 246,827 |
17/01/18 | 10.91 | 10.91 | 10.60 | 10.64 | 305,482 |
16/01/18 | 11.03 | 11.20 | 10.91 | 10.91 | 185,496 |
15/01/18 | 11.00 | 11.03 | 10.97 | 11.00 | 236,762 |
12/01/18 | 10.94 | 11.05 | 10.94 | 11.01 | 381,840 |
11/01/18 | 11.00 | 11.05 | 10.59 | 10.94 | 340,933 |
10/01/18 | 11.30 | 11.30 | 10.95 | 11.17 | 353,346 |
09/01/18 | 10.95 | 11.30 | 10.94 | 11.27 | 489,866 |
08/01/18 | 10.90 | 10.95 | 10.90 | 10.93 | 154,136 |
05/01/18 | 10.90 | 10.90 | 10.68 | 10.90 | 211,559 |
04/01/18 | 10.66 | 10.91 | 10.64 | 10.91 | 235,981 |
03/01/18 | 10.61 | 10.68 | 10.60 | 10.64 | 693,488 |
29/12/17 | 10.58 | 10.59 | 10.55 | 10.59 | 223,455 |
28/12/17 | 10.55 | 10.57 | 10.50 | 10.57 | 109,679 |
27/12/17 | 10.55 | 10.59 | 10.49 | 10.55 | 335,297 |
22/12/17 | 10.50 | 10.54 | 10.45 | 10.52 | 447,449 |
21/12/17 | 10.49 | 10.50 | 10.38 | 10.46 | 346,952 |
20/12/17 | 10.31 | 10.53 | 10.31 | 10.50 | 557,168 |
19/12/17 | 10.15 | 10.28 | 10.05 | 10.28 | 317,183 |
18/12/17 | 10.09 | 10.20 | 10.05 | 10.05 | 781,642 |
15/12/17 | 10.25 | 10.25 | 10.05 | 10.05 | 1,387,369 |
14/12/17 | 10.38 | 10.40 | 10.20 | 10.20 | 248,334 |
13/12/17 | 10.30 | 10.31 | 10.28 | 10.30 | 595,410 |
12/12/17 | 10.38 | 10.38 | 10.12 | 10.30 | 322,941 |
11/12/17 | 10.40 | 10.40 | 10.35 | 10.35 | 190,720 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |