THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-09-01 |
RHTL.N0000 |
17.500 |
18.250 |
17.500 |
18.250 |
7 |
| 2005-08-31 |
RHTL.N0000 |
18.000 |
18.500 |
18.000 |
18.250 |
8 |
| 2005-08-30 |
RHTL.N0000 |
18.500 |
18.500 |
18.000 |
18.000 |
8 |
| 2005-08-29 |
RHTL.N0000 |
18.750 |
18.750 |
18.750 |
18.750 |
2 |
| 2005-08-26 |
RHTL.N0000 |
18.500 |
18.750 |
18.500 |
18.750 |
5 |
| 2005-08-25 |
RHTL.N0000 |
18.500 |
18.500 |
18.500 |
18.500 |
3 |
| 2005-08-24 |
RHTL.N0000 |
18.250 |
18.250 |
18.250 |
18.250 |
16 |
| 2005-08-23 |
RHTL.N0000 |
18.250 |
18.250 |
18.250 |
18.250 |
4 |
| 2005-08-22 |
RHTL.N0000 |
19.000 |
19.000 |
18.750 |
18.750 |
6 |
| 2005-08-18 |
RHTL.N0000 |
18.500 |
19.250 |
18.500 |
19.000 |
35 |
| 2005-08-17 |
RHTL.N0000 |
18.250 |
18.750 |
18.000 |
18.500 |
9 |
| 2005-08-16 |
RHTL.N0000 |
18.500 |
18.750 |
18.500 |
18.500 |
13 |
| 2005-08-15 |
RHTL.N0000 |
18.500 |
18.500 |
18.500 |
18.500 |
13 |
| 2005-08-12 |
RHTL.N0000 |
18.500 |
18.750 |
18.500 |
18.750 |
7 |
| 2005-08-11 |
RHTL.N0000 |
18.500 |
18.750 |
18.500 |
18.750 |
4 |
| 2005-08-10 |
RHTL.N0000 |
18.750 |
18.750 |
18.500 |
18.500 |
8 |
| 2005-08-09 |
RHTL.N0000 |
19.000 |
19.000 |
19.000 |
19.000 |
10 |
| 2005-08-08 |
RHTL.N0000 |
18.750 |
19.000 |
18.500 |
19.000 |
9 |
| 2005-08-05 |
RHTL.N0000 |
19.000 |
19.000 |
19.000 |
19.000 |
13 |
| 2005-08-04 |
RHTL.N0000 |
19.000 |
19.500 |
19.000 |
19.250 |
31 |