Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Distributions Services Plc ADR (OP: ROYMY )

7.950 -0.265 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2024 6.980 3 +0.02(+0.29%)
Jan 26, 2024 6.960 121 -0.33(-4.46%)
Jan 25, 2024 7.240 7.285 7.230 7.285 8,996 +0.33(+4.82%)
Jan 24, 2024 6.950 6.950 6.950 6.950 367 +0.50(+7.75%)
Jan 22, 2024 6.450 0 +0.21(+3.37%)
Jan 19, 2024 6.240 6.240 6.240 6.240 486 -0.13(-2.04%)
Jan 18, 2024 6.290 6.370 6.270 6.370 10,838 +0.14(+2.25%)
Jan 17, 2024 6.176 6.230 6.176 6.230 3,699 +0.03(+0.48%)
Jan 16, 2024 6.280 6.280 6.200 6.200 2,515 -0.11(-1.74%)
Jan 12, 2024 6.367 6.367 6.300 6.310 371 +0.00(+0.00%)
Jan 11, 2024 6.370 6.370 6.310 6.310 761 -0.53(-7.75%)
Jan 09, 2024 6.840 134 +0.00(+0.05%)
Jan 08, 2024 6.837 6.837 6.837 6.837 213 +0.03(+0.39%)
Jan 05, 2024 6.710 6.810 6.700 6.810 6,347 +0.10(+1.49%)
Jan 04, 2024 6.790 6.825 6.710 6.710 10,236 -0.04(-0.67%)
Jan 03, 2024 6.755 6.755 6.755 6.755 430 -0.07(-0.97%)
Jan 02, 2024 6.821 6.821 6.821 6.821 2,901 -0.04(-0.57%)
Dec 29, 2023 6.860 6.860 6.860 6.860 371 -0.10(-1.41%)
Dec 28, 2023 6.958 6.958 6.958 6.958 922 -0.11(-1.58%)
Dec 22, 2023 7.070 98 -0.01(-0.21%)
Dec 21, 2023 7.085 7.085 7.085 7.085 338 +0.01(+0.21%)
Dec 20, 2023 7.090 7.090 7.070 7.070 1,401 +0.00(+0.00%)
Dec 19, 2023 7.070 7.070 7.070 7.070 848 +0.07(+1.00%)
Dec 14, 2023 7.000 74 +0.22(+3.25%)
Dec 13, 2023 6.710 6.779 6.710 6.779 836 +0.03(+0.44%)
Dec 12, 2023 6.750 6.750 6.750 6.750 169 +0.73(+12.05%)
Dec 11, 2023 6.024 6.024 6.024 6.024 284 -0.06(-1.01%)
Dec 07, 2023 6.085 2 -0.13(-2.08%)
Dec 06, 2023 6.220 6.220 6.215 6.215 366 +0.04(+0.63%)
Dec 05, 2023 6.285 6.285 6.176 6.176 1,017 -0.19(-3.05%)
Dec 01, 2023 6.370 192 +0.16(+2.51%)
Nov 29, 2023 6.214 26 +0.04(+0.71%)
Nov 28, 2023 6.173 6.173 6.170 6.170 731 +0.20(+3.43%)
Nov 21, 2023 5.965 615 +0.15(+2.50%)
Nov 16, 2023 5.820 27 -0.24(-3.89%)
Nov 15, 2023 6.056 6.056 6.000 6.056 9,676 +0.09(+1.43%)
Nov 14, 2023 5.970 5.970 5.970 5.970 277 +0.12(+2.01%)
Nov 09, 2023 5.853 73 -0.14(-2.38%)
Nov 07, 2023 5.995 49 -0.33(-5.14%)
Nov 03, 2023 6.320 177 +0.00(+0.00%)
Nov 02, 2023 6.320 6.330 6.320 6.320 10,208 +0.23(+3.72%)
Nov 01, 2023 6.080 6.093 6.080 6.093 295 +0.19(+3.24%)
Oct 30, 2023 5.902 61 +0.02(+0.37%)
Oct 27, 2023 5.934 5.934 5.880 5.880 1,006 -0.16(-2.72%)
Oct 23, 2023 6.045 68 +0.23(+3.91%)
Oct 19, 2023 5.817 102 -0.10(-1.66%)
Oct 18, 2023 5.974 5.974 5.915 5.915 621 -0.07(-1.09%)
Oct 17, 2023 5.980 5.980 5.980 5.980 5,286 -0.16(-2.61%)
Oct 13, 2023 6.140 83 -0.05(-0.81%)
Oct 12, 2023 6.190 6.190 6.190 6.190 136 -0.20(-3.13%)
Oct 10, 2023 6.390 27 +0.01(+0.09%)
Oct 06, 2023 6.385 0 +0.14(+2.23%)
Oct 05, 2023 6.245 6.245 6.200 6.245 610 +0.42(+7.13%)
Oct 04, 2023 5.935 5.935 5.830 5.830 701 -0.23(-3.80%)
Oct 03, 2023 6.030 6.080 6.020 6.060 2,255 -0.24(-3.81%)
Sep 29, 2023 6.300 159 +0.07(+1.12%)
Sep 28, 2023 6.160 6.230 6.160 6.230 775 -0.10(-1.58%)
Sep 27, 2023 6.330 6.330 6.330 6.330 111 -0.16(-2.47%)
Sep 26, 2023 6.520 6.520 6.490 6.490 1,618 +0.03(+0.46%)
Sep 25, 2023 6.460 6.460 6.460 6.460 290 -0.05(-0.77%)
Sep 20, 2023 6.510 3 +0.18(+2.92%)
Sep 19, 2023 6.325 6.325 6.325 6.325 169 -0.01(-0.24%)
Sep 15, 2023 6.340 150 -0.00(-0.00%)
Sep 11, 2023 6.340 131 +0.14(+2.26%)
Sep 07, 2023 6.200 0 -0.03(-0.48%)
Sep 06, 2023 6.230 6.230 6.230 6.230 1,131 +0.17(+2.81%)
Sep 05, 2023 6.060 6.060 6.060 6.060 506 -0.08(-1.38%)
Aug 31, 2023 6.145 74 +0.21(+3.63%)
Aug 25, 2023 5.930 7 -0.21(-3.50%)
Aug 22, 2023 6.145 134 -0.05(-0.79%)
Aug 21, 2023 6.120 6.194 6.120 6.194 532 -0.04(-0.58%)
Aug 18, 2023 6.230 6.230 6.230 6.230 208 -0.17(-2.66%)
Aug 16, 2023 6.400 1 -0.09(-1.39%)
Aug 15, 2023 6.490 6.490 6.490 6.490 217 -0.07(-1.07%)
Aug 14, 2023 6.590 6.590 6.560 6.560 490 -0.16(-2.31%)
Aug 04, 2023 6.715 2 +0.04(+0.52%)
Aug 03, 2023 6.630 6.680 6.630 6.680 328 +0.07(+1.06%)
Aug 02, 2023 6.630 6.630 6.610 6.610 2,208 -0.19(-2.79%)
Jul 31, 2023 6.800 39 -0.02(-0.29%)
Jul 27, 2023 6.820 6 -0.04(-0.58%)
Jul 26, 2023 6.790 6.860 6.790 6.860 14,045 +0.01(+0.15%)
Jul 25, 2023 6.820 6.860 6.810 6.850 38,113 -0.07(-1.01%)
Jul 24, 2023 6.910 7.000 6.850 6.920 55,828 +0.01(+0.14%)
Jul 21, 2023 6.910 6.910 6.910 6.910 2,072 -0.02(-0.29%)
Jul 20, 2023 6.940 6.948 6.930 6.930 1,647 +0.09(+1.32%)
Jul 19, 2023 6.800 6.840 6.800 6.840 6,665 +0.40(+6.21%)
Jul 17, 2023 6.440 264 -0.09(-1.41%)
Jul 14, 2023 6.540 6.540 6.520 6.532 1,384 -0.04(-0.65%)
Jul 13, 2023 6.579 6.579 6.560 6.575 1,417 +0.12(+1.78%)
Jul 12, 2023 6.510 6.520 6.440 6.460 7,412 +0.43(+7.13%)
Jul 11, 2023 6.030 6.030 6.030 6.030 142 +0.37(+6.54%)
Jul 07, 2023 5.660 247 +0.10(+1.81%)
Jul 06, 2023 5.600 5.600 5.540 5.559 2,038 -0.09(-1.64%)
Jul 05, 2023 5.662 5.679 5.652 5.652 476 +0.05(+0.93%)
Jun 30, 2023 5.600 6 +0.17(+3.04%)
Jun 29, 2023 5.421 5.435 5.421 5.435 595 -0.02(-0.37%)
Jun 28, 2023 5.455 5.455 5.455 5.455 4,356 +0.03(+0.48%)
Jun 26, 2023 5.429 183 +0.00(+0.07%)
Jun 23, 2023 5.430 5.432 5.425 5.425 603 -0.08(-1.54%)
Jun 22, 2023 5.510 5.510 5.510 5.510 31,073 -0.07(-1.25%)
Jun 20, 2023 5.580 23 +0.19(+3.43%)
Jun 15, 2023 5.395 13 +0.17(+3.35%)
Jun 14, 2023 5.220 5.220 5.220 5.220 344 +0.13(+2.55%)
Jun 13, 2023 5.050 5.100 5.050 5.090 54,926 +0.13(+2.62%)
Jun 12, 2023 4.950 4.980 4.950 4.960 7,219 +0.01(+0.30%)
Jun 09, 2023 4.925 4.945 4.910 4.945 4,844 +0.03(+0.51%)
Jun 08, 2023 4.934 4.934 4.910 4.920 1,068 +0.05(+1.07%)
Jun 07, 2023 4.868 4.868 4.868 4.868 235 -0.02(-0.43%)
Jun 06, 2023 4.870 4.889 4.870 4.889 793 -0.01(-0.23%)
Jun 05, 2023 4.886 4.905 4.860 4.900 5,883 -0.09(-1.79%)
Jun 02, 2023 4.989 4.989 4.989 4.989 315 +0.06(+1.31%)
Jun 01, 2023 4.900 4.925 4.900 4.925 521 +0.04(+0.92%)
May 31, 2023 4.915 4.915 4.810 4.880 594 -0.05(-1.01%)
May 30, 2023 4.990 4.990 4.930 4.930 909 +0.03(+0.70%)
May 26, 2023 4.870 4.920 4.870 4.896 3,556 +0.06(+1.15%)
May 25, 2023 4.882 4.882 4.840 4.840 731 -0.01(-0.21%)
May 24, 2023 4.870 4.880 4.790 4.850 12,673 -0.06(-1.22%)
May 23, 2023 4.990 4.990 4.910 4.910 5,600 -0.05(-1.01%)
May 22, 2023 5.020 5.020 4.960 4.960 48,089 -0.10(-1.98%)
May 19, 2023 5.104 5.120 5.050 5.060 86,528 -0.08(-1.56%)
May 18, 2023 5.125 5.140 5.125 5.140 391 -0.45(-8.05%)
May 17, 2023 5.590 5.590 5.580 5.590 3,042 -0.27(-4.61%)
May 16, 2023 5.795 5.860 5.740 5.860 1,150 +0.12(+2.09%)
May 15, 2023 5.770 5.790 5.740 5.740 1,348 +0.07(+1.15%)
May 12, 2023 5.675 5.675 5.675 5.675 1,053 -0.12(-1.99%)
May 11, 2023 5.800 5.800 5.790 5.790 1,630 -0.12(-2.06%)
May 10, 2023 6.010 6.010 5.897 5.912 1,131 -0.27(-4.41%)
May 08, 2023 6.185 96 +0.00(+0.08%)
May 05, 2023 6.180 6.180 6.180 6.180 285 +0.01(+0.24%)
May 03, 2023 6.165 100 -0.18(-2.84%)
May 01, 2023 6.345 53 -0.03(-0.47%)
Apr 28, 2023 6.348 6.375 6.340 6.375 925 +0.06(+0.95%)
Apr 27, 2023 6.315 6.315 6.315 6.315 544 +0.07(+1.04%)
Apr 26, 2023 6.215 6.250 6.200 6.250 2,509 +0.12(+1.87%)
Apr 25, 2023 6.250 6.250 6.135 6.135 1,325 -0.23(-3.54%)
Apr 24, 2023 6.360 6.360 6.360 6.360 862 +0.15(+2.42%)
Apr 20, 2023 6.210 31 -0.03(-0.48%)
Apr 18, 2023 6.240 126 +0.12(+1.96%)
Apr 17, 2023 6.125 6.125 6.101 6.120 1,083 +0.31(+5.34%)
Apr 14, 2023 5.810 5.810 5.810 5.810 299 +0.08(+1.48%)
Apr 13, 2023 5.725 5.725 5.725 5.725 348 +0.03(+0.53%)
Apr 12, 2023 5.695 5.695 5.695 5.695 605 -0.04(-0.61%)
Apr 11, 2023 5.775 5.775 5.730 5.730 1,231 +0.13(+2.32%)
Apr 10, 2023 5.530 5.600 5.530 5.600 879 -0.04(-0.80%)
Apr 06, 2023 5.645 5.645 5.645 5.645 427 +0.20(+3.69%)
Apr 05, 2023 5.444 5.444 5.444 5.444 281 -0.09(-1.64%)
Apr 04, 2023 5.535 5.535 5.535 5.535 399 +0.03(+0.54%)
Apr 03, 2023 5.505 5.505 5.505 5.505 486 -0.09(-1.56%)
Mar 31, 2023 5.592 5.592 5.592 5.592 948 +0.04(+0.67%)
Mar 30, 2023 5.555 5.555 5.555 5.555 300 -0.00(-0.09%)
Mar 29, 2023 5.550 5.560 5.550 5.560 435 +0.02(+0.45%)
Mar 28, 2023 5.480 5.535 5.480 5.535 1,337 +0.12(+2.31%)
Mar 27, 2023 5.410 5.410 5.410 5.410 222 -0.25(-4.50%)
Mar 23, 2023 5.665 189 +0.04(+0.74%)
Mar 22, 2023 5.590 5.649 5.590 5.623 1,301 -0.03(-0.47%)
Mar 21, 2023 5.660 5.660 5.650 5.650 709 +0.07(+1.16%)
Mar 20, 2023 5.530 5.585 5.530 5.585 2,863 +0.12(+2.29%)
Mar 17, 2023 5.385 5.465 5.375 5.460 1,838 -0.05(-0.91%)
Mar 16, 2023 5.415 5.510 5.400 5.510 7,787 +0.15(+2.80%)
Mar 15, 2023 5.382 5.410 5.330 5.360 8,921 -0.08(-1.56%)
Mar 14, 2023 5.470 5.470 5.445 5.445 2,174 +0.04(+0.74%)
Mar 13, 2023 5.305 5.405 5.305 5.405 696 -0.09(-1.73%)
Mar 10, 2023 5.560 5.560 5.500 5.500 1,961 -0.05(-0.90%)
Mar 08, 2023 5.550 131 -0.17(-2.97%)
Mar 07, 2023 5.760 5.760 5.720 5.720 605 -0.18(-3.05%)
Mar 06, 2023 5.945 5.945 5.900 5.900 936 -0.03(-0.59%)
Mar 03, 2023 5.950 5.950 5.930 5.935 2,416 +0.29(+5.23%)
Mar 02, 2023 5.620 5.640 5.600 5.640 741 +0.03(+0.62%)
Mar 01, 2023 5.580 5.628 5.580 5.605 1,461 -0.09(-1.67%)
Feb 28, 2023 5.720 5.725 5.670 5.700 1,986 +0.16(+2.80%)
Feb 27, 2023 5.530 5.545 5.530 5.545 482 +0.13(+2.50%)
Feb 24, 2023 5.530 5.530 5.410 5.410 770 -0.10(-1.81%)
Feb 23, 2023 5.600 5.600 5.510 5.510 702 -0.02(-0.36%)
Feb 22, 2023 5.600 5.600 5.530 5.530 833 -0.05(-0.90%)
Feb 21, 2023 5.580 5.580 5.580 5.580 710 +0.11(+2.01%)
Feb 17, 2023 5.440 5.500 5.440 5.470 549 -0.10(-1.71%)
Feb 16, 2023 5.565 5.565 5.565 5.565 461 -0.02(-0.45%)
Feb 15, 2023 5.620 5.620 5.530 5.590 2,253 -0.02(-0.40%)
Feb 14, 2023 5.700 5.700 5.612 5.612 422 -0.03(-0.49%)
Feb 13, 2023 5.640 5.640 5.640 5.640 204 -0.15(-2.59%)
Feb 09, 2023 5.790 200 +0.10(+1.76%)
Feb 08, 2023 5.720 5.730 5.690 5.690 1,459 -0.08(-1.47%)
Feb 07, 2023 5.740 5.775 5.690 5.775 2,533 +0.17(+2.94%)
Feb 06, 2023 5.610 5.610 5.610 5.610 566 -0.13(-2.26%)
Feb 03, 2023 5.740 5.740 5.660 5.740 1,880 -0.20(-3.37%)
Feb 02, 2023 5.940 5.940 5.820 5.940 1,711 +0.29(+5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.