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 29, 2019 5.355 5.365 5.316 5.365 1,700 -0.01(-0.11%)
Nov 27, 2019 5.440 5.440 5.371 5.371 1,400 +0.09(+1.72%)
Nov 26, 2019 5.260 5.300 5.240 5.280 4,414 +0.10(+1.83%)
Nov 25, 2019 5.110 5.260 5.080 5.185 3,283 +0.11(+2.27%)
Nov 22, 2019 5.150 5.150 5.070 5.070 1,600 +0.00(+0.00%)
Nov 21, 2019 5.090 5.350 5.025 5.070 26,675 -0.82(-13.92%)
Nov 20, 2019 5.890 5.890 5.890 5.890 672 -0.04(-0.67%)
Nov 19, 2019 5.920 5.930 5.920 5.930 1,660 -0.08(-1.38%)
Nov 18, 2019 5.910 6.013 5.860 6.013 4,472 +0.05(+0.89%)
Nov 15, 2019 5.900 5.960 5.900 5.960 7,400 +0.06(+1.02%)
Nov 14, 2019 5.900 5.900 5.900 185 +0.00(+0.00%)
Nov 13, 2019 5.910 6.030 5.900 5.900 3,906 +0.14(+2.43%)
Nov 12, 2019 5.735 5.760 5.720 5.760 3,879 +0.07(+1.16%)
Nov 11, 2019 5.700 5.700 5.680 5.694 1,156 +0.09(+1.59%)
Nov 08, 2019 5.510 5.605 5.510 5.605 400 -0.06(-1.15%)
Nov 07, 2019 5.650 5.690 5.650 5.670 6,244 +0.20(+3.66%)
Nov 06, 2019 5.460 5.470 5.460 5.470 2,593 -0.13(-2.36%)
Nov 05, 2019 5.600 5.620 5.600 5.602 947 -0.02(-0.32%)
Nov 04, 2019 5.620 5.620 5.620 5.620 857 +0.09(+1.63%)
Nov 01, 2019 5.510 5.535 5.510 5.530 5,100 +0.09(+1.65%)
Oct 31, 2019 5.500 5.500 5.410 5.440 6,960 -0.03(-0.55%)
Oct 29, 2019 5.470 5.470 5.470 0 -0.19(-3.29%)
Oct 28, 2019 5.595 5.656 5.595 5.656 820 +0.18(+3.21%)
Oct 25, 2019 5.500 5.500 5.480 5.480 300 -0.12(-2.23%)
Oct 24, 2019 5.840 5.840 5.600 5.605 990 -0.07(-1.32%)
Oct 23, 2019 5.680 5.680 5.680 5.680 352 +0.06(+1.07%)
Oct 22, 2019 5.610 5.620 5.610 5.620 23,513 -0.22(-3.77%)
Oct 21, 2019 5.810 5.870 5.810 5.840 26,888 +0.24(+4.29%)
Oct 18, 2019 5.620 5.620 5.600 5.600 400 -0.01(-0.18%)
Oct 17, 2019 5.620 5.620 5.590 5.610 34,032 +0.08(+1.54%)
Oct 16, 2019 5.525 5.525 5.525 5.525 4,107 +0.02(+0.27%)
Oct 15, 2019 5.320 5.510 5.320 5.510 1,172 +0.04(+0.73%)
Oct 14, 2019 5.470 5.470 5.470 25 +0.00(+0.00%)
Oct 11, 2019 5.400 5.585 5.400 5.470 14,300 +0.48(+9.73%)
Oct 10, 2019 4.950 4.985 4.880 4.985 11,596 +0.22(+4.51%)
Oct 09, 2019 4.760 4.770 4.760 4.770 472 +0.03(+0.63%)
Oct 08, 2019 4.740 4.744 4.720 4.740 5,545 -0.07(-1.46%)
Oct 07, 2019 4.850 4.980 4.810 4.810 9,427 -0.14(-2.73%)
Oct 04, 2019 4.945 4.945 4.945 4.945 300 -0.00(-0.10%)
Oct 03, 2019 4.900 4.950 4.900 4.950 3,484 -0.05(-1.00%)
Oct 02, 2019 5.000 5.000 5.000 5.000 608 -0.08(-1.48%)
Oct 01, 2019 5.110 5.110 5.020 5.075 8,067 -0.09(-1.74%)
Sep 30, 2019 5.180 5.180 5.152 5.165 1,339 -0.01(-0.14%)
Sep 27, 2019 5.210 5.220 5.173 5.173 2,500 -0.00(-0.05%)
Sep 26, 2019 5.180 5.180 5.175 5.175 982 -0.06(-1.05%)
Sep 25, 2019 5.230 5.230 5.230 91 +0.00(+0.00%)
Sep 24, 2019 5.300 5.300 5.220 5.230 5,455 -0.25(-4.56%)
Sep 23, 2019 5.370 5.480 5.370 5.480 3,578 -0.06(-1.08%)
Sep 20, 2019 5.520 5.540 5.520 5.540 400 +0.01(+0.14%)
Sep 19, 2019 5.540 5.540 5.520 5.532 9,977 +0.11(+1.97%)
Sep 18, 2019 5.590 5.590 5.425 5.425 4,491 -0.19(-3.30%)
Sep 17, 2019 5.520 5.640 5.520 5.610 89,445 -0.03(-0.62%)
Sep 16, 2019 5.660 5.670 5.610 5.645 13,390 +0.00(+0.00%)
Sep 13, 2019 5.690 5.690 5.641 5.645 19,600 +0.11(+2.08%)
Sep 12, 2019 5.500 5.530 5.500 5.530 1,342 -0.08(-1.43%)
Sep 11, 2019 5.600 5.610 5.600 5.610 2,175 +0.01(+0.18%)
Sep 10, 2019 5.610 5.610 5.600 5.600 6,082 +0.18(+3.32%)
Sep 09, 2019 5.460 5.460 5.420 5.420 7,620 -0.04(-0.73%)
Sep 06, 2019 5.470 5.470 5.460 5.460 1,800 +0.04(+0.74%)
Sep 05, 2019 5.430 5.490 5.350 5.420 6,347 +0.20(+3.83%)
Sep 04, 2019 5.256 5.265 5.220 5.220 5,504 +0.30(+6.10%)
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.