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 31, 2019 7.030 7.170 6.990 7.095 23,811 +0.02(+0.28%)
Jan 30, 2019 6.850 7.100 6.845 7.075 33,159 +0.25(+3.59%)
Jan 29, 2019 7.020 7.060 6.780 6.830 54,408 -1.08(-13.65%)
Jan 28, 2019 7.915 7.950 7.880 7.910 19,156 -0.09(-1.12%)
Jan 25, 2019 7.870 8.050 7.830 8.000 12,500 +0.05(+0.63%)
Jan 24, 2019 7.740 7.950 7.740 7.950 15,020 +0.21(+2.65%)
Jan 23, 2019 7.720 7.760 7.650 7.745 9,722 +0.17(+2.18%)
Jan 22, 2019 7.740 7.850 7.580 7.580 9,002 -0.08(-1.04%)
Jan 18, 2019 7.690 7.700 7.620 7.660 9,300 +0.04(+0.59%)
Jan 17, 2019 7.530 7.700 7.520 7.615 80,228 +0.24(+3.18%)
Jan 16, 2019 7.340 7.420 7.340 7.380 10,150 +0.35(+4.98%)
Jan 15, 2019 7.020 7.040 6.950 7.030 72,132 -0.12(-1.68%)
Jan 14, 2019 7.085 7.230 7.060 7.150 15,771 -0.08(-1.17%)
Jan 11, 2019 7.180 7.320 7.150 7.235 16,200 -0.01(-0.17%)
Jan 10, 2019 7.140 7.290 7.140 7.247 16,421 +0.02(+0.24%)
Jan 09, 2019 7.320 7.320 7.230 7.230 16,012 -0.07(-0.96%)
Jan 08, 2019 7.270 7.380 7.220 7.300 77,691 -0.03(-0.41%)
Jan 07, 2019 7.320 7.370 7.290 7.330 16,845 +0.04(+0.55%)
Jan 04, 2019 7.140 7.310 7.110 7.290 18,300 +0.26(+3.70%)
Jan 03, 2019 7.060 7.080 6.980 7.030 27,315 +0.17(+2.40%)
Jan 02, 2019 6.760 6.940 6.760 6.865 35,965 +0.00(+0.07%)
Dec 31, 2018 7.040 7.180 6.860 6.860 166,100 -0.39(-5.38%)
Dec 28, 2018 7.000 7.250 6.960 7.250 65,100 +0.36(+5.22%)
Dec 27, 2018 6.910 6.990 6.770 6.890 95,278 -0.29(-4.04%)
Dec 26, 2018 7.140 7.270 6.990 7.180 61,121 +0.17(+2.50%)
Dec 24, 2018 7.310 7.310 6.910 7.005 15,800 -0.05(-0.78%)
Dec 21, 2018 6.980 7.090 6.950 7.060 27,300 +0.09(+1.36%)
Dec 20, 2018 7.200 7.200 6.910 6.965 26,989 +0.04(+0.58%)
Dec 19, 2018 7.150 7.190 6.910 6.925 47,055 -0.30(-4.15%)
Dec 18, 2018 7.532 7.532 7.080 7.225 176,488 +0.05(+0.77%)
Dec 17, 2018 7.400 7.400 7.060 7.170 35,678 -0.16(-2.18%)
Dec 14, 2018 7.436 7.480 7.330 7.330 225,600 -0.25(-3.33%)
Dec 13, 2018 7.740 7.790 7.560 7.582 21,362 -0.25(-3.16%)
Dec 12, 2018 7.730 7.960 7.679 7.830 82,989 +0.36(+4.82%)
Dec 11, 2018 7.530 7.690 7.420 7.470 28,112 +0.01(+0.13%)
Dec 10, 2018 7.380 7.550 7.360 7.460 39,031 -0.24(-3.12%)
Dec 07, 2018 7.930 7.930 7.630 7.700 26,000 -0.13(-1.66%)
Dec 06, 2018 7.720 7.830 7.630 7.830 52,875 +0.24(+3.16%)
Dec 04, 2018 7.900 7.900 7.590 7.590 27,000 -0.36(-4.53%)
Dec 03, 2018 8.140 8.140 7.950 7.950 21,148 -0.24(-2.93%)
Nov 30, 2018 8.420 8.420 8.140 8.190 17,000 -0.10(-1.21%)
Nov 29, 2018 8.350 8.360 8.230 8.290 41,929 +0.01(+0.12%)
Nov 28, 2018 8.320 8.530 8.250 8.280 21,550 -0.20(-2.30%)
Nov 27, 2018 8.390 8.570 8.380 8.475 35,615 -0.02(-0.18%)
Nov 26, 2018 8.760 8.800 8.490 8.490 20,934 -0.24(-2.75%)
Nov 23, 2018 8.660 8.738 8.600 8.730 150,000 +0.70(+8.72%)
Nov 21, 2018 8.030 8.030 8.030 0 -0.01(-0.06%)
Nov 20, 2018 7.830 8.160 7.750 8.035 25,637 +0.16(+1.97%)
Nov 19, 2018 8.080 8.080 7.870 7.880 25,880 -0.27(-3.31%)
Nov 16, 2018 8.220 8.240 8.040 8.150 19,100 -0.20(-2.40%)
Nov 15, 2018 8.400 8.490 8.240 8.350 18,222 -0.72(-7.94%)
Nov 14, 2018 9.110 9.340 8.960 9.070 19,496 +0.23(+2.66%)
Nov 13, 2018 8.873 8.920 8.750 8.835 26,105 -0.33(-3.65%)
Nov 12, 2018 9.110 9.170 8.830 9.170 6,616 +0.23(+2.57%)
Nov 09, 2018 9.090 9.230 8.860 8.940 12,800 -0.34(-3.61%)
Nov 08, 2018 9.250 9.280 9.130 9.275 14,251 -0.05(-0.59%)
Nov 07, 2018 9.150 9.410 9.150 9.330 24,413 +0.06(+0.65%)
Nov 06, 2018 9.260 9.330 9.150 9.270 27,952 -0.16(-1.70%)
Nov 05, 2018 9.400 9.430 9.170 9.430 27,758 -0.13(-1.41%)
Nov 02, 2018 9.580 9.670 9.460 9.565 42,600 +0.17(+1.86%)
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.