THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-02-14 |
RHTL.N0000 |
16.000 |
16.000 |
14.500 |
15.100 |
51 |
| 2012-02-13 |
RHTL.N0000 |
17.300 |
17.300 |
15.600 |
16.200 |
42 |
| 2012-02-09 |
RHTL.N0000 |
18.600 |
18.600 |
17.200 |
17.400 |
34 |
| 2012-02-08 |
RHTL.N0000 |
18.900 |
18.900 |
18.000 |
18.000 |
20 |
| 2012-02-06 |
RHTL.N0000 |
19.900 |
19.900 |
18.700 |
18.900 |
55 |
| 2012-02-03 |
RHTL.N0000 |
19.700 |
19.900 |
19.500 |
19.700 |
27 |
| 2012-02-02 |
RHTL.N0000 |
20.000 |
20.100 |
19.700 |
19.800 |
6 |
| 2012-02-01 |
RHTL.N0000 |
20.000 |
20.200 |
20.000 |
20.000 |
30 |
| 2012-01-31 |
RHTL.N0000 |
20.200 |
20.500 |
20.000 |
20.500 |
12 |
| 2012-01-30 |
RHTL.N0000 |
20.800 |
21.700 |
20.100 |
20.400 |
28 |
| 2012-01-27 |
RHTL.N0000 |
21.400 |
21.400 |
20.100 |
21.100 |
45 |
| 2012-01-26 |
RHTL.N0000 |
20.800 |
21.500 |
20.000 |
20.200 |
45 |
| 2012-01-25 |
RHTL.N0000 |
19.900 |
24.000 |
19.900 |
20.400 |
597 |
| 2012-01-24 |
RHTL.N0000 |
20.500 |
20.900 |
18.700 |
19.400 |
37 |
| 2012-01-23 |
RHTL.N0000 |
20.500 |
20.500 |
19.200 |
19.600 |
50 |
| 2012-01-20 |
RHTL.N0000 |
20.400 |
21.400 |
20.100 |
20.300 |
29 |
| 2012-01-19 |
RHTL.N0000 |
21.100 |
22.000 |
20.600 |
21.700 |
14 |
| 2012-01-18 |
RHTL.N0000 |
21.800 |
22.300 |
21.200 |
22.100 |
10 |
| 2012-01-17 |
RHTL.N0000 |
23.400 |
23.900 |
22.000 |
22.200 |
19 |
| 2012-01-13 |
RHTL.N0000 |
23.200 |
23.500 |
22.800 |
23.000 |
11 |