Skip to main content
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 31, 2019 5.140 5.310 5.110 5.140 34,700 +0.00(+0.00%)
May 30, 2019 5.150 5.200 5.070 5.140 30,789 +0.05(+0.98%)
May 29, 2019 5.130 5.200 5.090 5.090 161,249 -0.15(-2.86%)
May 28, 2019 5.375 5.375 5.240 5.240 210,473 -0.11(-2.06%)
May 24, 2019 5.350 5.500 5.250 5.350 34,100 +0.36(+7.21%)
May 23, 2019 5.150 5.190 4.920 4.990 29,541 -0.71(-12.46%)
May 22, 2019 5.720 5.730 5.610 5.700 19,806 +0.28(+5.17%)
May 21, 2019 5.780 5.780 5.420 5.420 35,220 -0.50(-8.45%)
May 20, 2019 5.850 6.020 5.850 5.920 13,672 -0.04(-0.67%)
May 17, 2019 6.010 6.130 5.960 5.960 297,300 +0.03(+0.51%)
May 16, 2019 5.970 6.070 5.930 5.930 19,061 -0.20(-3.18%)
May 15, 2019 6.030 6.125 6.000 6.125 31,497 +0.04(+0.57%)
May 14, 2019 6.150 6.200 6.090 6.090 32,234 -0.11(-1.77%)
May 13, 2019 6.190 6.270 6.110 6.200 14,893 -0.16(-2.52%)
May 10, 2019 6.320 6.360 6.270 6.360 5,500 +0.15(+2.42%)
May 09, 2019 6.210 6.360 6.210 6.210 14,096 -0.06(-0.96%)
May 08, 2019 6.240 6.325 6.230 6.270 55,831 -0.01(-0.08%)
May 07, 2019 6.310 6.310 6.275 6.275 2,430 -0.19(-3.01%)
May 06, 2019 6.565 6.565 6.400 6.470 10,010 -0.03(-0.46%)
May 03, 2019 6.460 6.640 6.460 6.500 4,000 +0.11(+1.72%)
May 02, 2019 6.430 6.680 6.390 6.390 9,670 -0.01(-0.16%)
May 01, 2019 6.450 6.490 6.400 6.400 3,801 -0.21(-3.10%)
Apr 30, 2019 6.530 6.605 6.530 6.605 8,067 +0.04(+0.61%)
Apr 29, 2019 6.570 6.600 6.530 6.565 15,967 +0.01(+0.08%)
Apr 26, 2019 6.530 6.580 6.510 6.560 39,600 +0.22(+3.47%)
Apr 25, 2019 6.400 6.405 6.340 6.340 24,035 -0.14(-2.16%)
Apr 24, 2019 6.550 6.610 6.480 6.480 30,506 -0.29(-4.28%)
Apr 23, 2019 6.740 6.860 6.690 6.770 23,881 +0.03(+0.45%)
Apr 22, 2019 6.840 6.840 6.660 6.740 18,697 -0.09(-1.32%)
Apr 18, 2019 6.710 6.830 6.680 6.830 10,600 -0.07(-1.01%)
Apr 17, 2019 6.820 6.900 6.730 6.900 19,303 +0.09(+1.32%)
Apr 16, 2019 6.870 6.990 6.799 6.810 33,051 -0.21(-2.99%)
Apr 15, 2019 6.945 7.020 6.945 7.020 5,973 +0.20(+2.93%)
Apr 12, 2019 6.880 6.880 6.820 6.820 7,400 -0.06(-0.94%)
Apr 11, 2019 6.900 6.960 6.840 6.885 27,482 +0.26(+4.00%)
Apr 10, 2019 6.660 6.730 6.620 6.620 20,605 +0.12(+1.85%)
Apr 09, 2019 6.520 6.520 6.480 6.500 31,245 -0.03(-0.38%)
Apr 08, 2019 6.530 6.560 6.510 6.525 10,081 -0.19(-2.90%)
Apr 05, 2019 6.600 6.720 6.600 6.720 162,600 -0.17(-2.40%)
Apr 04, 2019 6.840 6.930 6.840 6.885 15,701 +0.10(+1.47%)
Apr 03, 2019 6.690 6.810 6.660 6.785 134,584 +0.38(+5.85%)
Apr 02, 2019 6.460 6.490 6.410 6.410 41,416 +0.04(+0.55%)
Apr 01, 2019 6.340 6.440 6.290 6.375 18,371 +0.17(+2.74%)
Mar 29, 2019 6.310 6.310 6.120 6.205 63,600 +0.07(+1.06%)
Mar 28, 2019 6.200 6.200 6.080 6.140 64,841 -0.16(-2.54%)
Mar 27, 2019 6.290 6.350 6.240 6.300 22,930 +0.09(+1.53%)
Mar 26, 2019 6.270 6.420 6.150 6.205 76,926 -0.08(-1.35%)
Mar 25, 2019 6.330 6.370 6.200 6.290 18,812 -0.09(-1.41%)
Mar 22, 2019 6.440 6.440 6.320 6.380 28,400 -0.17(-2.67%)
Mar 21, 2019 6.560 6.640 6.510 6.555 24,281 -0.21(-3.03%)
Mar 20, 2019 6.790 6.790 6.690 6.760 27,539 -0.32(-4.52%)
Mar 19, 2019 7.110 7.129 7.050 7.080 7,574 -0.05(-0.70%)
Mar 18, 2019 7.155 7.200 7.110 7.130 22,074 -0.10(-1.38%)
Mar 15, 2019 7.110 7.230 7.090 7.230 22,400 +0.29(+4.18%)
Mar 14, 2019 6.980 7.070 6.940 6.940 26,679 +0.38(+5.71%)
Mar 13, 2019 6.584 6.640 6.490 6.565 20,177 -0.05(-0.76%)
Mar 12, 2019 6.550 6.700 6.530 6.615 60,827 -0.09(-1.42%)
Mar 11, 2019 6.630 6.800 6.620 6.710 37,816 +0.16(+2.44%)
Mar 08, 2019 6.710 6.710 6.550 6.550 54,900 -0.23(-3.39%)
Mar 07, 2019 6.875 6.875 6.710 6.780 153,505 -0.21(-3.00%)
Mar 06, 2019 7.000 7.050 6.990 6.990 47,913 -0.15(-2.17%)
Mar 05, 2019 7.260 7.270 7.040 7.145 29,639 -0.23(-3.05%)
Mar 04, 2019 7.600 7.600 7.320 7.370 29,842 -0.16(-2.06%)
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.