THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-06-06 |
RHTL.N0000 |
20.500 |
20.500 |
19.250 |
19.750 |
42 |
| 2005-06-03 |
RHTL.N0000 |
20.000 |
21.500 |
20.000 |
20.500 |
95 |
| 2005-06-02 |
RHTL.N0000 |
19.500 |
20.500 |
19.500 |
20.000 |
35 |
| 2005-06-01 |
RHTL.N0000 |
20.250 |
20.250 |
19.000 |
19.250 |
84 |
| 2005-05-31 |
RHTL.N0000 |
21.500 |
21.500 |
20.000 |
20.250 |
81 |
| 2005-05-30 |
RHTL.N0000 |
22.500 |
22.500 |
20.500 |
21.250 |
156 |
| 2005-05-27 |
RHTL.N0000 |
20.250 |
22.750 |
20.250 |
22.500 |
622 |
| 2005-05-26 |
RHTL.N0000 |
19.500 |
21.000 |
19.250 |
20.000 |
505 |
| 2005-05-25 |
RHTL.N0000 |
19.250 |
19.500 |
18.750 |
19.000 |
126 |
| 2005-05-20 |
RHTL.N0000 |
17.000 |
19.500 |
17.000 |
19.000 |
308 |
| 2005-05-19 |
RHTL.N0000 |
16.750 |
17.000 |
16.750 |
17.000 |
4 |
| 2005-05-18 |
RHTL.N0000 |
17.500 |
17.500 |
16.500 |
16.750 |
18 |
| 2005-05-17 |
RHTL.N0000 |
17.500 |
18.250 |
17.500 |
17.750 |
50 |
| 2005-05-16 |
RHTL.N0000 |
17.500 |
17.500 |
17.250 |
17.500 |
53 |
| 2005-05-13 |
RHTL.N0000 |
17.500 |
17.750 |
17.000 |
17.250 |
20 |
| 2005-05-12 |
RHTL.N0000 |
17.750 |
17.750 |
17.000 |
17.500 |
24 |
| 2005-05-11 |
RHTL.N0000 |
16.500 |
20.000 |
16.500 |
17.500 |
195 |
| 2005-05-10 |
RHTL.N0000 |
16.250 |
16.500 |
16.000 |
16.000 |
8 |
| 2005-05-09 |
RHTL.N0000 |
16.000 |
17.250 |
16.000 |
16.500 |
31 |
| 2005-05-06 |
RHTL.N0000 |
15.250 |
16.250 |
15.000 |
16.000 |
21 |