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, 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%)
Nov 01, 2018 9.300 9.420 9.230 9.390 174,041 +0.21(+2.23%)
Oct 31, 2018 9.100 9.280 9.100 9.185 13,722 +0.07(+0.71%)
Oct 30, 2018 9.090 9.220 9.010 9.120 23,340 +0.09(+1.00%)
Oct 29, 2018 9.280 9.280 9.030 9.030 65,719 +0.17(+1.92%)
Oct 26, 2018 8.960 9.050 8.820 8.860 45,700 -0.47(-5.04%)
Oct 25, 2018 9.330 9.440 9.210 9.330 71,327 +0.04(+0.38%)
Oct 24, 2018 9.270 9.440 9.180 9.295 32,669 +0.13(+1.47%)
Oct 23, 2018 9.100 9.350 9.090 9.160 83,137 -0.10(-1.08%)
Oct 22, 2018 9.120 9.270 9.120 9.260 53,410 +0.32(+3.64%)
Oct 19, 2018 8.900 9.005 8.900 8.935 38,200 -0.12(-1.33%)
Oct 18, 2018 9.150 9.160 8.980 9.055 95,839 +0.02(+0.17%)
Oct 17, 2018 9.070 9.100 9.040 9.040 24,889 -0.13(-1.42%)
Oct 16, 2018 9.150 9.235 9.120 9.170 53,209 +0.26(+2.92%)
Oct 15, 2018 9.120 9.120 8.900 8.910 25,120 -0.06(-0.72%)
Oct 12, 2018 9.080 9.125 8.860 8.975 74,700 +0.04(+0.45%)
Oct 11, 2018 9.180 9.220 8.880 8.935 32,849 -0.17(-1.92%)
Oct 10, 2018 9.185 9.200 9.020 9.110 240,511 -0.18(-1.94%)
Oct 09, 2018 8.980 9.400 8.980 9.290 206,258 +0.32(+3.63%)
Oct 08, 2018 8.990 8.990 8.850 8.965 191,511 -0.12(-1.32%)
Oct 05, 2018 8.910 9.140 8.910 9.085 236,000 -0.21(-2.31%)
Oct 04, 2018 9.380 9.380 9.200 9.300 319,435 -0.12(-1.33%)
Oct 03, 2018 9.630 9.650 9.310 9.425 22,389 +0.04(+0.37%)
Oct 02, 2018 9.650 9.650 9.280 9.390 23,593 -0.88(-8.61%)
Oct 01, 2018 12.98 12.98 10.11 10.28 14,997 -2.24(-17.90%)
Sep 28, 2018 12.52 12.63 12.40 12.52 3,800 -0.03(-0.24%)
Sep 27, 2018 12.50 12.60 12.50 12.54 4,439 -0.21(-1.65%)
Sep 26, 2018 12.79 12.87 12.63 12.76 4,237 +0.05(+0.39%)
Sep 25, 2018 12.81 12.81 12.69 12.71 4,922 -0.04(-0.31%)
Sep 24, 2018 12.70 12.89 12.70 12.74 4,674 +0.16(+1.31%)
Sep 21, 2018 12.59 12.64 12.52 12.58 5,600 -0.09(-0.71%)
Sep 20, 2018 12.65 12.72 12.65 12.67 4,432 +0.04(+0.32%)
Sep 19, 2018 12.77 12.80 12.63 12.63 13,665 -0.30(-2.32%)
Sep 18, 2018 12.99 12.99 12.88 12.93 25,634 -0.06(-0.50%)
Sep 17, 2018 13.00 13.04 12.95 12.99 4,912 +0.22(+1.76%)
Sep 14, 2018 12.83 12.89 12.77 12.77 6,300 -0.04(-0.31%)
Sep 13, 2018 12.75 12.92 12.70 12.81 14,088 +0.14(+1.10%)
Sep 12, 2018 12.45 12.67 12.45 12.67 20,878 +0.27(+2.18%)
Sep 11, 2018 12.26 12.40 12.26 12.40 25,745 +0.13(+1.10%)
Sep 10, 2018 12.31 12.37 12.15 12.27 4,279 +0.11(+0.86%)
Sep 07, 2018 12.08 12.23 12.08 12.16 3,100 +0.02(+0.16%)
Sep 06, 2018 12.36 12.36 12.02 12.14 7,810 -0.17(-1.38%)
Sep 05, 2018 12.22 12.31 12.04 12.31 19,709 +0.47(+3.97%)
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.