Royal Mail Plc (OP: ROYMY )

6.420 USD +0.120 (+1.90%)
Official Closing Price Updated: 3:35 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 6.520 6.530 6.420 6.420 11,024 +0.12(+1.90%)
Oct 20, 2020 6.250 6.300 6.250 6.300 2,990 +0.16(+2.61%)
Oct 19, 2020 6.150 6.260 6.140 6.140 1,449 -0.10(-1.60%)
Oct 16, 2020 6.240 6.240 6.240 6.240 800 +0.14(+2.30%)
Oct 15, 2020 6.110 6.110 6.070 6.100 4,185 -0.08(-1.29%)
Oct 14, 2020 6.180 6.180 6.180 83 +0.00(+0.00%)
Oct 13, 2020 6.190 6.190 6.140 6.180 1,971 -0.26(-4.04%)
Oct 12, 2020 6.320 6.440 6.320 6.440 737 +0.03(+0.39%)
Oct 09, 2020 6.440 6.455 6.390 6.415 3,000 +0.22(+3.63%)
Oct 08, 2020 6.360 6.360 6.190 6.190 5,189 -0.22(-3.43%)
Oct 07, 2020 6.280 6.410 6.280 6.410 5,833 +0.19(+3.05%)
Oct 06, 2020 6.320 6.330 6.200 6.220 11,939 +0.02(+0.40%)
Oct 05, 2020 6.170 6.195 6.130 6.195 2,824 -0.09(-1.43%)
Oct 02, 2020 6.190 6.390 6.190 6.285 3,100 +0.08(+1.37%)
Oct 01, 2020 6.320 6.384 6.200 6.200 22,731 +0.07(+1.08%)
Sep 30, 2020 6.110 6.145 6.100 6.134 9,485 -0.01(-0.10%)
Sep 29, 2020 6.060 6.140 6.050 6.140 716 -0.08(-1.29%)
Sep 28, 2020 6.220 6.220 6.220 6.220 484 +0.04(+0.70%)
Sep 25, 2020 6.050 6.177 6.050 6.177 800 -0.01(-0.21%)
Sep 24, 2020 6.050 6.190 6.050 6.190 3,155 +0.17(+2.82%)
Sep 23, 2020 6.120 6.145 6.020 6.020 16,310 -0.08(-1.31%)
Sep 22, 2020 6.082 6.100 6.082 6.100 491 -0.09(-1.45%)
Sep 21, 2020 6.155 6.190 6.080 6.190 41,797 +0.12(+1.98%)
Sep 18, 2020 6.180 6.200 6.070 6.070 16,200 -0.07(-1.14%)
Sep 17, 2020 6.200 6.200 6.140 6.140 78,739 -0.08(-1.29%)
Sep 16, 2020 6.110 6.330 6.110 6.220 21,496 +0.35(+5.94%)
Sep 15, 2020 5.907 5.950 5.860 5.871 39,099 +0.18(+3.18%)
Sep 14, 2020 5.720 5.800 5.630 5.690 25,632 -0.29(-4.85%)
Sep 11, 2020 5.910 6.030 5.910 5.980 29,300 +0.38(+6.69%)
Sep 10, 2020 5.670 5.730 5.560 5.605 19,948 -0.07(-1.32%)
Sep 09, 2020 5.520 5.694 5.430 5.680 60,463 +0.06(+1.07%)
Sep 08, 2020 5.590 5.740 5.460 5.620 135,071 +1.02(+22.21%)
Sep 04, 2020 4.530 4.600 4.530 4.598 22,100 +0.13(+2.87%)
Sep 03, 2020 4.490 4.510 4.470 4.470 3,220 -0.13(-2.83%)
Sep 02, 2020 4.540 4.600 4.540 4.600 10,071 -0.03(-0.65%)
Sep 01, 2020 4.630 4.820 4.630 4.630 22,713 -0.22(-4.54%)
Aug 31, 2020 4.710 4.850 4.710 4.850 3,083 +0.07(+1.46%)
Aug 28, 2020 4.780 4.780 4.780 4.780 100 +0.08(+1.70%)
Aug 27, 2020 4.700 4.700 4.700 4.700 1,186 -0.08(-1.67%)
Aug 26, 2020 4.710 4.780 4.710 4.780 27,975 +0.03(+0.63%)
Aug 25, 2020 4.980 4.980 4.750 4.750 7,350 -0.09(-1.86%)
Aug 24, 2020 4.790 4.850 4.790 4.840 9,873 -0.06(-1.22%)
Aug 21, 2020 4.820 4.900 4.810 4.900 199,800 -0.27(-5.19%)
Aug 20, 2020 5.040 5.168 5.040 5.168 193,588 -0.11(-2.08%)
Aug 19, 2020 5.320 5.339 5.278 5.278 192,928 -0.03(-0.64%)
Aug 18, 2020 5.300 5.312 5.280 5.312 220,726 -0.19(-3.47%)
Aug 17, 2020 5.550 5.560 5.500 5.503 192,697 -0.07(-1.20%)
Aug 14, 2020 5.560 5.570 5.560 5.570 2,700 -0.05(-0.89%)
Aug 13, 2020 5.700 5.730 5.620 5.620 62,316 +0.15(+2.74%)
Aug 12, 2020 5.490 5.490 5.470 5.470 79,220 +0.23(+4.37%)
Aug 11, 2020 5.290 5.415 5.241 5.241 38,320 +0.24(+4.82%)
Aug 10, 2020 5.010 5.010 4.970 5.000 22,400 +0.32(+6.84%)
Aug 07, 2020 4.680 4.680 4.680 154 +0.00(+0.00%)
Aug 06, 2020 4.680 4.680 4.680 4.680 22,878 -0.10(-2.09%)
Aug 05, 2020 4.780 4.790 4.740 4.780 1,509 +0.10(+2.14%)
Aug 04, 2020 4.600 4.695 4.600 4.680 8,921 +0.38(+8.84%)
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.