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 (%)
May 22, 2024 8.215 8.215 8.215 8.215 206 +0.07(+0.92%)
May 21, 2024 8.140 8.150 8.140 8.140 526 +0.00(+0.00%)
May 20, 2024 8.140 8.140 8.140 8.140 6,462 +0.08(+0.99%)
May 17, 2024 8.060 8.060 8.060 8.060 832 -0.02(-0.25%)
May 16, 2024 8.080 8.080 8.080 8.080 1,169 +0.03(+0.37%)
May 15, 2024 8.150 8.210 7.920 8.050 5,760 +1.41(+21.23%)
May 14, 2024 6.830 6.830 6.640 6.640 654 -0.47(-6.54%)
May 13, 2024 7.105 7.105 7.105 7.105 136 +0.06(+0.85%)
May 10, 2024 7.045 7.045 7.045 7.045 550 +0.21(+3.00%)
Apr 30, 2024 6.840 207 +0.04(+0.63%)
Apr 29, 2024 6.730 6.798 6.730 6.798 705 +0.10(+1.46%)
Apr 26, 2024 6.700 6.700 6.700 6.700 347 -0.11(-1.62%)
Apr 25, 2024 6.810 6.810 6.800 6.810 502 -0.13(-1.87%)
Apr 24, 2024 6.910 6.981 6.910 6.940 928 -0.07(-1.03%)
Apr 23, 2024 6.940 7.012 6.940 7.012 431 +0.20(+2.97%)
Apr 22, 2024 6.760 6.810 6.760 6.810 1,703 +0.13(+1.95%)
Apr 19, 2024 6.680 6.690 6.680 6.680 1,374 +0.02(+0.30%)
Apr 18, 2024 6.660 6.660 6.660 6.660 386 -0.23(-3.32%)
Apr 17, 2024 6.270 6.990 6.270 6.889 7,961 +1.27(+22.58%)
Apr 15, 2024 5.620 38 -0.03(-0.53%)
Apr 12, 2024 5.650 5.650 5.650 5.650 122 -0.05(-0.88%)
Apr 11, 2024 5.700 5.700 5.700 5.700 433 -0.24(-4.04%)
Apr 08, 2024 5.940 0 +0.00(+0.00%)
Apr 03, 2024 5.940 0 +0.21(+3.66%)
Apr 01, 2024 5.730 24 -0.03(-0.59%)
Mar 28, 2024 5.720 5.764 5.720 5.764 486 -0.07(-1.22%)
Mar 27, 2024 5.745 5.835 5.745 5.835 2,115 +0.07(+1.13%)
Mar 26, 2024 5.770 5.770 5.770 5.770 205 +0.10(+1.76%)
Mar 25, 2024 5.620 5.670 5.620 5.670 242 +0.18(+3.28%)
Mar 22, 2024 5.520 5.520 5.490 5.490 873 -0.04(-0.72%)
Mar 21, 2024 5.500 5.530 5.500 5.530 760 +0.14(+2.58%)
Mar 20, 2024 5.410 5.410 5.380 5.391 1,916 -0.04(-0.81%)
Mar 19, 2024 5.460 5.470 5.379 5.435 4,052 -0.02(-0.37%)
Mar 18, 2024 5.455 5.455 5.455 5.455 146 +0.01(+0.18%)
Mar 15, 2024 5.431 5.445 5.431 5.445 344 -0.08(-1.44%)
Mar 14, 2024 5.570 5.570 5.524 5.524 1,920 -0.16(-2.81%)
Mar 13, 2024 5.780 5.810 5.684 5.684 439 -0.06(-0.98%)
Mar 12, 2024 5.790 5.790 5.724 5.740 463 -0.43(-6.97%)
Mar 08, 2024 6.170 1 +0.07(+1.21%)
Feb 29, 2024 6.096 15 -0.04(-0.64%)
Feb 28, 2024 6.135 6.135 6.135 6.135 320 -0.23(-3.61%)
Feb 23, 2024 6.364 4 -0.06(-0.86%)
Feb 22, 2024 6.420 6.420 6.420 6.420 459 -0.12(-1.91%)
Feb 13, 2024 6.545 37 -0.24(-3.47%)
Feb 08, 2024 6.780 177 -0.07(-1.05%)
Feb 07, 2024 6.870 6.870 6.852 6.852 1,961 -0.01(-0.12%)
Feb 05, 2024 6.860 1 -0.12(-1.72%)
Jan 30, 2024 6.980 3 +0.02(+0.29%)
Jan 26, 2024 6.960 121 -0.33(-4.46%)
Jan 25, 2024 7.240 7.285 7.230 7.285 8,996 +0.33(+4.82%)
Jan 24, 2024 6.950 6.950 6.950 6.950 367 +0.50(+7.75%)
Jan 22, 2024 6.450 0 +0.21(+3.37%)
Jan 19, 2024 6.240 6.240 6.240 6.240 486 -0.13(-2.04%)
Jan 18, 2024 6.290 6.370 6.270 6.370 10,838 +0.14(+2.25%)
Jan 17, 2024 6.176 6.230 6.176 6.230 3,699 +0.03(+0.48%)
Jan 16, 2024 6.280 6.280 6.200 6.200 2,515 -0.11(-1.74%)
Jan 12, 2024 6.367 6.367 6.300 6.310 371 +0.00(+0.00%)
Jan 11, 2024 6.370 6.370 6.310 6.310 761 -0.53(-7.75%)
Jan 09, 2024 6.840 134 +0.00(+0.05%)
Jan 08, 2024 6.837 6.837 6.837 6.837 213 +0.03(+0.39%)
Jan 05, 2024 6.710 6.810 6.700 6.810 6,347 +0.10(+1.49%)
Jan 04, 2024 6.790 6.825 6.710 6.710 10,236 -0.04(-0.67%)
Jan 03, 2024 6.755 6.755 6.755 6.755 430 -0.07(-0.97%)
Jan 02, 2024 6.821 6.821 6.821 6.821 2,901 -0.04(-0.57%)
Dec 29, 2023 6.860 6.860 6.860 6.860 371 -0.10(-1.41%)
Dec 28, 2023 6.958 6.958 6.958 6.958 922 -0.11(-1.58%)
Dec 22, 2023 7.070 98 -0.01(-0.21%)
Dec 21, 2023 7.085 7.085 7.085 7.085 338 +0.01(+0.21%)
Dec 20, 2023 7.090 7.090 7.070 7.070 1,401 +0.00(+0.00%)
Dec 19, 2023 7.070 7.070 7.070 7.070 848 +0.07(+1.00%)
Dec 14, 2023 7.000 74 +0.22(+3.25%)
Dec 13, 2023 6.710 6.779 6.710 6.779 836 +0.03(+0.44%)
Dec 12, 2023 6.750 6.750 6.750 6.750 169 +0.73(+12.05%)
Dec 11, 2023 6.024 6.024 6.024 6.024 284 -0.06(-1.01%)
Dec 07, 2023 6.085 2 -0.13(-2.08%)
Dec 06, 2023 6.220 6.220 6.215 6.215 366 +0.04(+0.63%)
Dec 05, 2023 6.285 6.285 6.176 6.176 1,017 -0.19(-3.05%)
Dec 01, 2023 6.370 192 +0.16(+2.51%)
Nov 29, 2023 6.214 26 +0.04(+0.71%)
Nov 28, 2023 6.173 6.173 6.170 6.170 731 +0.20(+3.43%)
Nov 21, 2023 5.965 615 +0.15(+2.50%)
Nov 16, 2023 5.820 27 -0.24(-3.89%)
Nov 15, 2023 6.056 6.056 6.000 6.056 9,676 +0.09(+1.43%)
Nov 14, 2023 5.970 5.970 5.970 5.970 277 +0.12(+2.01%)
Nov 09, 2023 5.853 73 -0.14(-2.38%)
Nov 07, 2023 5.995 49 -0.33(-5.14%)
Nov 03, 2023 6.320 177 +0.00(+0.00%)
Nov 02, 2023 6.320 6.330 6.320 6.320 10,208 +0.23(+3.72%)
Nov 01, 2023 6.080 6.093 6.080 6.093 295 +0.19(+3.24%)
Oct 30, 2023 5.902 61 +0.02(+0.37%)
Oct 27, 2023 5.934 5.934 5.880 5.880 1,006 -0.16(-2.72%)
Oct 23, 2023 6.045 68 +0.23(+3.91%)
Oct 19, 2023 5.817 102 -0.10(-1.66%)
Oct 18, 2023 5.974 5.974 5.915 5.915 621 -0.07(-1.09%)
Oct 17, 2023 5.980 5.980 5.980 5.980 5,286 -0.16(-2.61%)
Oct 13, 2023 6.140 83 -0.05(-0.81%)
Oct 12, 2023 6.190 6.190 6.190 6.190 136 -0.20(-3.13%)
Oct 10, 2023 6.390 27 +0.01(+0.09%)
Oct 06, 2023 6.385 0 +0.14(+2.23%)
Oct 05, 2023 6.245 6.245 6.200 6.245 610 +0.42(+7.13%)
Oct 04, 2023 5.935 5.935 5.830 5.830 701 -0.23(-3.80%)
Oct 03, 2023 6.030 6.080 6.020 6.060 2,255 -0.24(-3.81%)
Sep 29, 2023 6.300 159 +0.07(+1.12%)
Sep 28, 2023 6.160 6.230 6.160 6.230 775 -0.10(-1.58%)
Sep 27, 2023 6.330 6.330 6.330 6.330 111 -0.16(-2.47%)
Sep 26, 2023 6.520 6.520 6.490 6.490 1,618 +0.03(+0.46%)
Sep 25, 2023 6.460 6.460 6.460 6.460 290 -0.05(-0.77%)
Sep 20, 2023 6.510 3 +0.18(+2.92%)
Sep 19, 2023 6.325 6.325 6.325 6.325 169 -0.01(-0.24%)
Sep 15, 2023 6.340 150 -0.00(-0.00%)
Sep 11, 2023 6.340 131 +0.14(+2.26%)
Sep 07, 2023 6.200 0 -0.03(-0.48%)
Sep 06, 2023 6.230 6.230 6.230 6.230 1,131 +0.17(+2.81%)
Sep 05, 2023 6.060 6.060 6.060 6.060 506 -0.08(-1.38%)
Aug 31, 2023 6.145 74 +0.21(+3.63%)
Aug 25, 2023 5.930 7 -0.21(-3.50%)
Aug 22, 2023 6.145 134 -0.05(-0.79%)
Aug 21, 2023 6.120 6.194 6.120 6.194 532 -0.04(-0.58%)
Aug 18, 2023 6.230 6.230 6.230 6.230 208 -0.17(-2.66%)
Aug 16, 2023 6.400 1 -0.09(-1.39%)
Aug 15, 2023 6.490 6.490 6.490 6.490 217 -0.07(-1.07%)
Aug 14, 2023 6.590 6.590 6.560 6.560 490 -0.16(-2.31%)
Aug 04, 2023 6.715 2 +0.04(+0.52%)
Aug 03, 2023 6.630 6.680 6.630 6.680 328 +0.07(+1.06%)
Aug 02, 2023 6.630 6.630 6.610 6.610 2,208 -0.19(-2.79%)
Jul 31, 2023 6.800 39 -0.02(-0.29%)
Jul 27, 2023 6.820 6 -0.04(-0.58%)
Jul 26, 2023 6.790 6.860 6.790 6.860 14,045 +0.01(+0.15%)
Jul 25, 2023 6.820 6.860 6.810 6.850 38,113 -0.07(-1.01%)
Jul 24, 2023 6.910 7.000 6.850 6.920 55,828 +0.01(+0.14%)
Jul 21, 2023 6.910 6.910 6.910 6.910 2,072 -0.02(-0.29%)
Jul 20, 2023 6.940 6.948 6.930 6.930 1,647 +0.09(+1.32%)
Jul 19, 2023 6.800 6.840 6.800 6.840 6,665 +0.40(+6.21%)
Jul 17, 2023 6.440 264 -0.09(-1.41%)
Jul 14, 2023 6.540 6.540 6.520 6.532 1,384 -0.04(-0.65%)
Jul 13, 2023 6.579 6.579 6.560 6.575 1,417 +0.12(+1.78%)
Jul 12, 2023 6.510 6.520 6.440 6.460 7,412 +0.43(+7.13%)
Jul 11, 2023 6.030 6.030 6.030 6.030 142 +0.37(+6.54%)
Jul 07, 2023 5.660 247 +0.10(+1.81%)
Jul 06, 2023 5.600 5.600 5.540 5.559 2,038 -0.09(-1.64%)
Jul 05, 2023 5.662 5.679 5.652 5.652 476 +0.05(+0.93%)
Jun 30, 2023 5.600 6 +0.17(+3.04%)
Jun 29, 2023 5.421 5.435 5.421 5.435 595 -0.02(-0.37%)
Jun 28, 2023 5.455 5.455 5.455 5.455 4,356 +0.03(+0.48%)
Jun 26, 2023 5.429 183 +0.00(+0.07%)
Jun 23, 2023 5.430 5.432 5.425 5.425 603 -0.08(-1.54%)
Jun 22, 2023 5.510 5.510 5.510 5.510 31,073 -0.07(-1.25%)
Jun 20, 2023 5.580 23 +0.19(+3.43%)
Jun 15, 2023 5.395 13 +0.17(+3.35%)
Jun 14, 2023 5.220 5.220 5.220 5.220 344 +0.13(+2.55%)
Jun 13, 2023 5.050 5.100 5.050 5.090 54,926 +0.13(+2.62%)
Jun 12, 2023 4.950 4.980 4.950 4.960 7,219 +0.01(+0.30%)
Jun 09, 2023 4.925 4.945 4.910 4.945 4,844 +0.03(+0.51%)
Jun 08, 2023 4.934 4.934 4.910 4.920 1,068 +0.05(+1.07%)
Jun 07, 2023 4.868 4.868 4.868 4.868 235 -0.02(-0.43%)
Jun 06, 2023 4.870 4.889 4.870 4.889 793 -0.01(-0.23%)
Jun 05, 2023 4.886 4.905 4.860 4.900 5,883 -0.09(-1.79%)
Jun 02, 2023 4.989 4.989 4.989 4.989 315 +0.06(+1.31%)
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.