THE FORTRESS RESORTS PLC (RHTL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-06-23 |
RHTL.N0000 |
19.500 |
20.000 |
19.500 |
19.500 |
16 |
| 2005-06-22 |
RHTL.N0000 |
19.750 |
19.750 |
19.500 |
19.500 |
5 |
| 2005-06-20 |
RHTL.N0000 |
20.000 |
20.000 |
19.750 |
19.750 |
18 |
| 2005-06-17 |
RHTL.N0000 |
19.500 |
20.500 |
19.250 |
20.250 |
80 |
| 2005-06-16 |
RHTL.N0000 |
19.500 |
19.500 |
19.500 |
19.500 |
13 |
| 2005-06-15 |
RHTL.N0000 |
19.750 |
19.750 |
19.000 |
19.250 |
26 |
| 2005-06-14 |
RHTL.N0000 |
19.000 |
19.750 |
19.000 |
19.750 |
22 |
| 2005-06-13 |
RHTL.N0000 |
19.000 |
19.000 |
18.500 |
18.500 |
10 |
| 2005-06-10 |
RHTL.N0000 |
19.000 |
19.000 |
18.750 |
19.000 |
20 |
| 2005-06-09 |
RHTL.N0000 |
19.500 |
19.750 |
19.000 |
19.000 |
35 |
| 2005-06-08 |
RHTL.N0000 |
19.000 |
20.000 |
19.000 |
19.500 |
40 |
| 2005-06-07 |
RHTL.N0000 |
19.500 |
20.000 |
18.750 |
19.000 |
37 |
| 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 |