THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-10-16 |
RHTL.N0000 |
17.900 |
18.000 |
17.000 |
17.000 |
19 |
| 2012-10-15 |
RHTL.N0000 |
18.300 |
18.800 |
17.500 |
17.500 |
18 |
| 2012-10-12 |
RHTL.N0000 |
19.000 |
19.000 |
18.500 |
18.500 |
6 |
| 2012-10-11 |
RHTL.N0000 |
18.600 |
19.000 |
18.500 |
18.600 |
24 |
| 2012-10-10 |
RHTL.N0000 |
18.700 |
19.600 |
18.600 |
18.600 |
13 |
| 2012-10-09 |
RHTL.N0000 |
19.700 |
19.700 |
18.800 |
18.900 |
23 |
| 2012-10-08 |
RHTL.N0000 |
19.500 |
20.000 |
19.500 |
19.500 |
9 |
| 2012-10-05 |
RHTL.N0000 |
19.100 |
19.900 |
19.100 |
19.800 |
8 |
| 2012-10-04 |
RHTL.N0000 |
19.600 |
19.800 |
19.000 |
19.100 |
28 |
| 2012-10-03 |
RHTL.N0000 |
19.500 |
20.300 |
19.500 |
19.700 |
11 |
| 2012-10-02 |
RHTL.N0000 |
19.900 |
20.200 |
19.900 |
20.100 |
21 |
| 2012-10-01 |
RHTL.N0000 |
20.000 |
20.300 |
20.000 |
20.000 |
29 |
| 2012-09-28 |
RHTL.N0000 |
20.500 |
20.500 |
19.700 |
20.200 |
22 |
| 2012-09-27 |
RHTL.N0000 |
20.200 |
20.500 |
20.000 |
20.100 |
27 |
| 2012-09-26 |
RHTL.N0000 |
20.900 |
20.900 |
20.300 |
20.400 |
16 |
| 2012-09-25 |
RHTL.N0000 |
20.300 |
21.000 |
20.100 |
20.800 |
19 |
| 2012-09-24 |
RHTL.N0000 |
20.400 |
21.100 |
20.000 |
20.400 |
52 |
| 2012-09-21 |
RHTL.N0000 |
21.400 |
21.500 |
20.100 |
20.900 |
34 |
| 2012-09-20 |
RHTL.N0000 |
20.000 |
21.300 |
19.100 |
21.100 |
71 |
| 2012-09-19 |
RHTL.N0000 |
19.700 |
22.000 |
18.900 |
20.000 |
141 |