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

International Distributions Services Plc ADR (OP: ROYMY )

8.140 +0.190 (+2.39%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 24, 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 (%)
Nov 30, 2017 11.80 12.05 11.80 12.05 28,280 +0.33(+2.82%)
Nov 29, 2017 11.84 11.86 11.62 11.72 19,823 +0.31(+2.67%)
Nov 28, 2017 11.36 11.49 11.30 11.41 56,170 +0.17(+1.56%)
Nov 27, 2017 11.27 11.27 11.08 11.24 14,685 +0.09(+0.81%)
Nov 24, 2017 11.08 11.16 11.00 11.15 15,280 +0.07(+0.63%)
Nov 22, 2017 10.75 11.08 10.75 11.08 51,711 +0.41(+3.84%)
Nov 21, 2017 10.73 10.74 10.54 10.67 36,414 +0.01(+0.09%)
Nov 20, 2017 10.73 10.74 10.53 10.66 801,643 +0.08(+0.76%)
Nov 17, 2017 10.54 10.58 10.40 10.58 37,211 +0.04(+0.39%)
Nov 16, 2017 10.50 10.58 10.35 10.54 24,584 +0.21(+2.02%)
Nov 15, 2017 10.20 10.40 10.16 10.33 43,591 +0.14(+1.37%)
Nov 14, 2017 10.16 10.21 10.09 10.19 37,392 +0.26(+2.62%)
Nov 13, 2017 9.890 9.930 9.890 9.930 47,233 -0.18(-1.78%)
Nov 10, 2017 10.03 10.11 10.03 10.11 19,341 -0.02(-0.15%)
Nov 09, 2017 10.11 10.22 10.00 10.12 22,414 +0.06(+0.65%)
Nov 08, 2017 9.980 10.10 9.930 10.06 41,872 -0.01(-0.10%)
Nov 07, 2017 9.750 10.10 9.750 10.07 54,175 -0.09(-0.89%)
Nov 06, 2017 10.05 10.16 10.04 10.16 22,106 +0.14(+1.40%)
Nov 03, 2017 10.11 10.12 9.880 10.02 32,255 -0.01(-0.10%)
Nov 02, 2017 10.09 10.09 10.01 10.03 90,893 +0.16(+1.62%)
Nov 01, 2017 9.970 9.970 9.850 9.870 30,463 -0.14(-1.40%)
Oct 31, 2017 10.01 10.07 9.950 10.01 39,063 -0.31(-3.05%)
Oct 30, 2017 10.33 10.41 10.22 10.32 36,599 +0.26(+2.63%)
Oct 27, 2017 9.860 10.11 9.860 10.06 20,396 -0.01(-0.15%)
Oct 26, 2017 10.10 10.15 9.950 10.07 21,650 -0.09(-0.84%)
Oct 25, 2017 10.15 10.16 9.980 10.16 30,375 -0.02(-0.15%)
Oct 24, 2017 10.20 10.22 10.14 10.18 19,219 -0.06(-0.63%)
Oct 23, 2017 10.28 10.29 10.20 10.24 23,549 -0.14(-1.35%)
Oct 20, 2017 10.39 10.40 10.34 10.38 67,822 +0.02(+0.19%)
Oct 19, 2017 10.44 10.45 10.26 10.36 62,268 -0.19(-1.80%)
Oct 18, 2017 10.51 10.56 10.42 10.55 14,090 +0.16(+1.49%)
Oct 17, 2017 10.41 10.41 10.38 10.39 143,479 +0.00(+0.05%)
Oct 16, 2017 10.41 10.41 10.28 10.39 26,596 -0.04(-0.38%)
Oct 13, 2017 10.39 10.45 10.28 10.43 6,587 +0.23(+2.25%)
Oct 12, 2017 10.27 10.44 10.20 10.20 18,236 -0.13(-1.30%)
Oct 11, 2017 10.39 10.39 10.19 10.33 19,565 +0.12(+1.16%)
Oct 10, 2017 10.20 10.25 10.18 10.21 35,425 +0.10(+0.94%)
Oct 09, 2017 10.12 10.16 10.07 10.12 31,990 +0.04(+0.40%)
Oct 06, 2017 9.911 10.09 9.910 10.08 31,919 +0.21(+2.13%)
Oct 05, 2017 9.780 9.930 9.780 9.870 27,460 -0.17(-1.69%)
Oct 04, 2017 10.02 10.09 10.02 10.04 14,911 -0.23(-2.24%)
Oct 03, 2017 10.29 10.39 10.26 10.27 11,766 -0.03(-0.29%)
Oct 02, 2017 10.32 10.35 10.22 10.30 21,806 -0.16(-1.53%)
Sep 29, 2017 10.40 10.51 10.38 10.46 55,265 +0.01(+0.10%)
Sep 28, 2017 10.42 10.47 10.40 10.45 35,027 -0.02(-0.19%)
Sep 27, 2017 10.43 10.47 10.41 10.47 29,442 -0.03(-0.29%)
Sep 26, 2017 10.44 10.51 10.44 10.50 26,381 -0.08(-0.76%)
Sep 25, 2017 10.59 10.60 10.53 10.58 21,318 -0.02(-0.19%)
Sep 22, 2017 10.54 10.60 10.54 10.60 19,404 -0.05(-0.47%)
Sep 21, 2017 10.54 10.65 10.54 10.65 31,056 +0.09(+0.85%)
Sep 20, 2017 10.50 10.69 10.50 10.56 106,743 +0.18(+1.73%)
Sep 19, 2017 10.30 10.39 10.28 10.38 22,690 +0.19(+1.86%)
Sep 18, 2017 10.27 10.27 10.12 10.19 29,735 -0.15(-1.45%)
Sep 15, 2017 10.27 10.36 10.19 10.34 16,931 +0.24(+2.38%)
Sep 14, 2017 9.980 10.11 9.940 10.10 31,517 +0.16(+1.61%)
Sep 13, 2017 9.890 10.02 9.890 9.940 41,615 -0.04(-0.40%)
Sep 12, 2017 10.08 10.13 9.920 9.980 77,082 -0.16(-1.58%)
Sep 11, 2017 10.09 10.15 9.990 10.14 32,357 +0.09(+0.90%)
Sep 08, 2017 10.00 10.06 9.930 10.05 43,531 +0.05(+0.50%)
Sep 07, 2017 10.04 10.04 9.945 10.00 41,250 -0.17(-1.67%)
Sep 06, 2017 10.09 10.18 10.07 10.17 21,365 +0.02(+0.20%)
Sep 05, 2017 10.14 10.15 10.04 10.15 10,827 -0.16(-1.55%)
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.