THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-08-03 |
RHTL.N0000 |
19.000 |
19.750 |
18.750 |
19.000 |
20 |
| 2005-08-02 |
RHTL.N0000 |
18.750 |
18.750 |
18.750 |
18.750 |
7 |
| 2005-08-01 |
RHTL.N0000 |
18.500 |
19.750 |
18.500 |
19.000 |
13 |
| 2005-07-29 |
RHTL.N0000 |
18.250 |
18.250 |
18.250 |
18.250 |
2 |
| 2005-07-28 |
RHTL.N0000 |
18.500 |
18.500 |
18.500 |
18.500 |
6 |
| 2005-07-27 |
RHTL.N0000 |
18.750 |
18.750 |
18.500 |
18.500 |
11 |
| 2005-07-26 |
RHTL.N0000 |
18.750 |
18.750 |
18.500 |
18.500 |
11 |
| 2005-07-25 |
RHTL.N0000 |
19.000 |
19.000 |
18.500 |
18.500 |
17 |
| 2005-07-22 |
RHTL.N0000 |
18.750 |
18.750 |
18.500 |
18.500 |
15 |
| 2005-07-20 |
RHTL.N0000 |
18.750 |
19.000 |
18.750 |
18.750 |
7 |
| 2005-07-19 |
RHTL.N0000 |
18.750 |
18.750 |
18.750 |
18.750 |
6 |
| 2005-07-18 |
RHTL.N0000 |
19.000 |
19.000 |
18.750 |
18.750 |
9 |
| 2005-07-15 |
RHTL.N0000 |
19.500 |
19.500 |
19.500 |
19.500 |
1 |
| 2005-07-14 |
RHTL.N0000 |
20.000 |
20.000 |
19.000 |
19.250 |
28 |
| 2005-07-13 |
RHTL.N0000 |
19.250 |
20.000 |
19.250 |
19.750 |
19 |
| 2005-07-12 |
RHTL.N0000 |
19.500 |
19.500 |
19.500 |
19.500 |
11 |
| 2005-07-11 |
RHTL.N0000 |
20.250 |
21.000 |
19.500 |
19.750 |
48 |
| 2005-07-08 |
RHTL.N0000 |
19.000 |
20.250 |
19.000 |
20.000 |
83 |
| 2005-07-07 |
RHTL.N0000 |
18.500 |
18.500 |
18.500 |
18.500 |
13 |
| 2005-07-06 |
RHTL.N0000 |
18.500 |
18.500 |
18.500 |
18.500 |
1 |