Close
Company Search
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!

Richmond Hill (RHR) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Mar 2026 (Tue) 1.95 1.95 1.70 1.95 570,567
16th Mar 2026 (Mon) 2.30 2.30 1.95 1.95 1,726,903
13th Mar 2026 (Fri) 2.30 2.30 2.30 2.30 189,563
12th Mar 2026 (Thu) 2.30 2.30 2.30 2.30 603,966
11th Mar 2026 (Wed) 2.40 2.40 2.30 2.30 249,264
10th Mar 2026 (Tue) 2.40 2.40 2.40 2.40 141,846
9th Mar 2026 (Mon) 2.40 2.40 2.40 2.40 178,118
6th Mar 2026 (Fri) 2.40 2.40 2.40 2.40 223,813
5th Mar 2026 (Thu) 2.35 2.40 2.35 2.40 219,830
4th Mar 2026 (Wed) 2.35 2.35 2.35 2.35 290,013
3rd Mar 2026 (Tue) 2.40 2.40 2.35 2.35 1,090,481
2nd Mar 2026 (Mon) 2.60 2.60 2.40 2.40 956,903
27th Feb 2026 (Fri) 2.70 2.70 2.55 2.55 2,075,067
26th Feb 2026 (Thu) 2.60 2.70 2.60 2.70 1,454,686
25th Feb 2026 (Wed) 2.70 2.70 2.60 2.60 1,053,767
24th Feb 2026 (Tue) 2.70 2.70 2.70 2.70 2,174,059
23rd Feb 2026 (Mon) 2.80 2.80 2.70 2.70 1,551,635
20th Feb 2026 (Fri) 2.80 2.80 2.80 2.80 1,081,287
19th Feb 2026 (Thu) 2.80 2.80 2.80 2.80 789,116
18th Feb 2026 (Wed) 2.70 2.80 2.70 2.80 3,349,583
17th Feb 2026 (Tue) 2.60 2.75 2.60 2.70 1,175,530
16th Feb 2026 (Mon) 2.85 2.85 2.60 2.60 1,742,692
13th Feb 2026 (Fri) 2.85 2.85 2.85 2.85 1,143,225
12th Feb 2026 (Thu) 3.00 3.00 2.85 2.85 1,849,710
11th Feb 2026 (Wed) 3.15 3.20 2.90 3.00 2,621,983
10th Feb 2026 (Tue) 3.20 3.20 3.15 3.15 3,516,355
9th Feb 2026 (Mon) 3.00 3.25 3.00 3.20 4,101,496
6th Feb 2026 (Fri) 2.90 3.00 2.90 3.00 6,245,097
5th Feb 2026 (Thu) 2.90 2.90 2.90 2.90 3,390,147
4th Feb 2026 (Wed) 2.65 2.90 2.65 2.90 4,467,745
3rd Feb 2026 (Tue) 2.50 2.65 2.50 2.65 3,339,185
2nd Feb 2026 (Mon) 2.55 2.55 2.50 2.50 1,349,104
30th Jan 2026 (Fri) 2.60 2.70 2.55 2.55 2,966,957
29th Jan 2026 (Thu) 2.65 2.85 2.65 2.80 4,440,577
28th Jan 2026 (Wed) 2.50 2.75 2.30 2.30 3,992,191
27th Jan 2026 (Tue) 2.45 2.45 2.45 2.45 1,160,491
26th Jan 2026 (Mon) 2.40 2.50 2.40 2.45 664,456
23rd Jan 2026 (Fri) 2.35 2.50 2.40 2.50 1,314,779
22nd Jan 2026 (Thu) 2.45 2.45 2.30 2.35 723,971
21st Jan 2026 (Wed) 2.45 2.45 2.45 2.45 1,023,763
20th Jan 2026 (Tue) 2.20 2.45 2.20 2.45 1,408,392
19th Jan 2026 (Mon) 2.05 2.20 2.05 2.20 2,644,510
FTSE 100 Latest
Value10,374.15
Change56.46