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 (%)
Feb 28, 2020 4.200 4.200 4.110 4.173 40,600 +0.01(+0.30%)
Feb 27, 2020 4.150 4.291 4.133 4.160 38,035 -0.13(-3.03%)
Feb 26, 2020 4.370 4.400 4.290 4.290 174,855 +0.05(+1.18%)
Feb 25, 2020 4.310 4.371 4.240 4.240 718,474 -0.22(-4.93%)
Feb 24, 2020 4.440 4.603 4.365 4.460 753,673 -0.18(-3.79%)
Feb 21, 2020 4.630 4.650 4.550 4.636 37,500 -0.14(-2.94%)
Feb 20, 2020 4.720 4.776 4.650 4.776 10,131 +0.28(+6.13%)
Feb 19, 2020 4.470 4.537 4.450 4.500 9,209 -0.12(-2.65%)
Feb 18, 2020 4.620 4.690 4.620 4.622 2,747 -0.08(-1.65%)
Feb 14, 2020 4.670 4.700 4.660 4.700 22,000 +0.11(+2.37%)
Feb 13, 2020 4.540 4.630 4.540 4.591 3,353 +0.05(+1.12%)
Feb 12, 2020 4.570 4.600 4.540 4.540 59,995 +0.04(+0.89%)
Feb 11, 2020 4.530 4.550 4.490 4.500 7,327 -0.08(-1.64%)
Feb 10, 2020 4.530 4.630 4.530 4.575 9,492 -0.04(-0.76%)
Feb 07, 2020 4.500 4.610 4.500 4.610 13,800 +0.00(+0.00%)
Feb 06, 2020 4.530 4.640 4.530 4.610 20,739 -0.31(-6.30%)
Feb 05, 2020 4.880 4.920 4.840 4.920 4,434 -0.04(-0.81%)
Feb 04, 2020 4.960 4.990 4.930 4.960 7,589 -0.10(-1.98%)
Feb 03, 2020 5.035 5.085 5.030 5.060 4,518 -0.17(-3.25%)
Jan 31, 2020 5.160 5.230 5.160 5.230 7,700 -0.05(-1.04%)
Jan 30, 2020 5.280 5.290 5.260 5.285 3,911 +0.02(+0.28%)
Jan 29, 2020 5.270 5.285 5.260 5.270 12,888 +0.01(+0.23%)
Jan 28, 2020 5.260 5.335 5.222 5.258 4,279 +0.12(+2.28%)
Jan 27, 2020 5.145 5.180 5.140 5.141 728 -0.13(-2.45%)
Jan 24, 2020 5.270 5.300 5.240 5.270 4,300 -0.07(-1.31%)
Jan 23, 2020 5.329 5.340 5.320 5.340 10,958 -0.10(-1.82%)
Jan 22, 2020 5.340 5.450 5.340 5.439 12,940 +0.04(+0.72%)
Jan 21, 2020 5.420 5.420 5.400 5.400 519 -0.19(-3.49%)
Jan 17, 2020 5.595 5.595 5.595 36 +0.00(+0.00%)
Jan 16, 2020 5.520 5.660 5.520 5.595 4,267 -0.10(-1.67%)
Jan 15, 2020 5.720 5.720 5.690 5.690 668 +0.03(+0.45%)
Jan 14, 2020 5.600 5.665 5.600 5.665 6,107 +0.02(+0.43%)
Jan 13, 2020 5.650 5.650 5.562 5.640 5,659 -0.08(-1.40%)
Jan 10, 2020 5.790 5.790 5.720 5.720 600 -0.12(-2.05%)
Jan 09, 2020 5.840 5.845 5.840 5.840 2,477 -0.02(-0.34%)
Jan 08, 2020 5.850 5.860 5.850 5.860 262 +0.04(+0.69%)
Jan 07, 2020 5.919 5.919 5.820 5.820 2,398 +0.03(+0.60%)
Jan 06, 2020 5.830 5.835 5.785 5.785 2,175 -0.05(-0.93%)
Jan 03, 2020 5.891 5.891 5.840 5.840 4,300 -0.21(-3.47%)
Jan 02, 2020 6.085 6.085 6.050 6.050 5,387 +0.09(+1.60%)
Dec 31, 2019 5.915 5.960 5.915 5.955 2,800 -0.12(-1.89%)
Dec 30, 2019 6.070 6.070 6.070 92 +0.00(+0.00%)
Dec 27, 2019 6.070 6.070 6.070 6.070 2,500 +0.13(+2.19%)
Dec 26, 2019 6.015 6.090 5.940 5.940 5,094 -0.03(-0.50%)
Dec 24, 2019 6.220 6.220 5.970 5.970 2,800 -0.05(-0.83%)
Dec 23, 2019 6.021 6.130 6.010 6.020 20,860 -0.13(-2.11%)
Dec 20, 2019 6.100 6.150 6.100 6.150 28,800 +0.05(+0.82%)
Dec 19, 2019 6.170 6.170 6.040 6.100 922,740 -0.10(-1.61%)
Dec 18, 2019 6.135 6.200 6.135 6.200 1,403 -0.22(-3.43%)
Dec 17, 2019 6.320 6.460 6.300 6.420 5,537 -0.27(-4.04%)
Dec 16, 2019 6.690 6.690 6.690 6.690 295 +0.41(+6.53%)
Dec 13, 2019 6.280 6.320 6.280 6.280 9,100 +0.17(+2.78%)
Dec 12, 2019 6.040 6.130 6.040 6.110 3,137 +0.11(+1.83%)
Dec 11, 2019 5.940 6.000 5.940 6.000 2,313 +0.07(+1.18%)
Dec 10, 2019 5.860 5.980 5.860 5.930 6,316 +0.15(+2.60%)
Dec 09, 2019 5.840 5.840 5.780 5.780 2,002 +0.11(+1.94%)
Dec 06, 2019 5.650 5.670 5.650 5.670 700 +0.07(+1.25%)
Dec 05, 2019 5.530 5.600 5.530 5.600 1,915 -0.12(-2.01%)
Dec 04, 2019 5.660 5.770 5.660 5.715 4,567 +0.21(+3.91%)
Dec 03, 2019 5.500 5.500 5.500 217 +0.00(+0.00%)
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.