Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rapala Vmc Ord (0MEF) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.195 1.195 1.195 1.195 997
17th Jul 2025 (Thu) 1.185 1.185 1.185 1.185 2,635
16th Jul 2025 (Wed) 1.20 1.20 1.20 1.20 5,000
15th Jul 2025 (Tue) 1.20 1.20 1.20 1.20 1,688
14th Jul 2025 (Mon) 1.185 1.185 1.185 1.185 4,728
11th Jul 2025 (Fri) 1.195 1.195 1.195 1.195 2,020
10th Jul 2025 (Thu) 1.21 1.21 1.21 1.21 318
9th Jul 2025 (Wed) 1.21 1.21 1.21 1.21 1,702
8th Jul 2025 (Tue) 1.205 1.205 1.205 1.205 10,284
7th Jul 2025 (Mon) 1.22 1.22 1.22 1.22 300
4th Jul 2025 (Fri) 1.235 1.235 1.235 1.235 90
3rd Jul 2025 (Thu) 1.275 1.275 1.275 1.275 3,650
2nd Jul 2025 (Wed) 1.24 1.24 1.24 1.24 10
1st Jul 2025 (Tue) 1.235 1.235 1.235 1.235 4,711
30th Jun 2025 (Mon) 1.24 1.24 1.24 1.24 185
27th Jun 2025 (Fri) 1.235 1.235 1.235 1.235 45
26th Jun 2025 (Thu) 1.22 1.22 1.22 1.22 1,294
25th Jun 2025 (Wed) 1.23 1.23 1.23 1.23 20
24th Jun 2025 (Tue) 1.24 1.24 1.24 1.24 0
23rd Jun 2025 (Mon) 1.24 1.24 1.24 1.24 0
20th Jun 2025 (Fri) 1.24 1.24 1.24 1.24 0
19th Jun 2025 (Thu) 1.24 1.24 1.24 1.24 200
18th Jun 2025 (Wed) 1.24 1.24 1.24 1.24 333
17th Jun 2025 (Tue) 1.23 1.23 1.23 1.23 3,589
16th Jun 2025 (Mon) 1.23 1.23 1.23 1.23 675
13th Jun 2025 (Fri) 1.23 1.23 1.23 1.23 5,501
12th Jun 2025 (Thu) 1.235 1.235 1.235 1.235 1,156
11th Jun 2025 (Wed) 1.24 1.24 1.24 1.24 4,153
10th Jun 2025 (Tue) 1.245 1.245 1.245 1.245 36
9th Jun 2025 (Mon) 1.26 1.26 1.26 1.26 320
6th Jun 2025 (Fri) 1.24 1.24 1.24 1.24 1,405
5th Jun 2025 (Thu) 1.25 1.25 1.25 1.25 1,066
4th Jun 2025 (Wed) 1.24 1.24 1.24 1.24 1,745
3rd Jun 2025 (Tue) 1.26 1.26 1.26 1.26 2,000
2nd Jun 2025 (Mon) 1.265 1.265 1.265 1.265 875
30th May 2025 (Fri) 1.265 1.265 1.265 1.265 451
29th May 2025 (Thu) 1.265 1.265 1.265 1.265 0
28th May 2025 (Wed) 1.265 1.265 1.265 1.265 3,290
27th May 2025 (Tue) 1.255 1.255 1.255 1.255 3,600
26th May 2025 (Mon) 1.25 1.25 1.25 1.25 530
23rd May 2025 (Fri) 1.23 1.23 1.23 1.23 1,269
22nd May 2025 (Thu) 1.255 1.255 1.255 1.255 1,630
21st May 2025 (Wed) 1.28 1.28 1.28 1.28 1,120
20th May 2025 (Tue) 1.265 1.265 1.265 1.265 600
FTSE 100 Latest
Value8,992.12
Change19.48