ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,323.32
0.14%
Dow Jones
43,914.12
-0.53%
Gold vs US Dollar
2,664.505
-0.60%
Brent Oil
73.855
0.88%
Bitcoin
100,302.16
0.24%
Pepperstone
Advertisement
Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Raspberry Pi Holdings Plc (RPI)

  7. Raspberry Pi Holdings Plc (RPI) Historical

RPI Raspberry Pi Holdings Plc

476.80
-11.20 (-2.30%)
Last Updated: 12:02:45
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type Share ISIN Share Description
Raspberry Pi Holdings Plc LSE:RPI London Ordinary Share GB00BS3DYQ52 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price
  -11.20 -2.30% 476.80 475.80 477.40
High Price Low Price Open Price Shares Traded Last Trade
489.80 457.00 485.20 446,354 12:02:45
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
0 0 N/A 0

Raspberry Pi (RPI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
12 Dec 2024488.0035.607.87%453.00488.002,193,333
11 Dec 2024452.4032.007.61%413.40456.004,270,471
10 Dec 2024420.4025.406.43%391.60420.40551,299
09 Dec 2024395.0012.003.13%381.20395.00295,358
06 Dec 2024383.0012.403.35%368.20383.80192,606
05 Dec 2024370.603.600.98%359.00370.60141,711
04 Dec 2024367.002.600.71%363.00373.20261,822
03 Dec 2024364.40-4.00-1.09%359.00374.80165,153
02 Dec 2024368.404.601.26%358.80375.40294,316
29 Nov 2024363.8010.603.00%352.40363.80292,792
28 Nov 2024353.2018.205.43%334.00353.20281,280
27 Nov 2024335.007.402.26%325.00335.40195,889
26 Nov 2024327.60-4.60-1.38%327.60344.60186,101
25 Nov 2024332.200.000.00%330.00340.202,887,472
22 Nov 2024332.20-0.80-0.24%328.00336.00356,040
21 Nov 2024333.004.401.34%328.20344.20247,312
20 Nov 2024328.60-2.00-0.60%326.00334.20208,805
19 Nov 2024330.60-4.20-1.25%330.40353.40182,230
18 Nov 2024334.802.000.60%329.80344.60138,508
15 Nov 2024332.80-9.80-2.86%330.40347.40271,276
14 Nov 2024342.6012.203.69%332.00346.00444,630
13 Nov 2024330.400.400.12%328.20338.60204,768
12 Nov 2024330.000.000.00%327.00334.80733,330
11 Nov 2024330.00-3.00-0.90%330.00337.60297,862
08 Nov 2024333.004.001.22%324.40335.80627,876
07 Nov 2024329.00-1.00-0.30%327.00342.001,633,735
06 Nov 2024330.008.202.55%318.80330.801,142,784
05 Nov 2024321.80-4.20-1.29%316.80329.80598,463
04 Nov 2024326.00-18.00-5.23%325.40345.40830,967
01 Nov 2024344.00-5.80-1.66%343.40351.80245,812
31 Oct 2024349.80-9.40-2.62%342.40359.80995,216
30 Oct 2024359.20-1.00-0.28%357.80363.00621,481
29 Oct 2024360.202.400.67%352.80362.40237,103
28 Oct 2024357.80-7.20-1.97%353.60365.80452,422
25 Oct 2024365.006.001.67%358.00367.00198,459
24 Oct 2024359.00-3.00-0.83%358.40366.20236,083
23 Oct 2024362.00-8.40-2.27%362.00376.20318,186
22 Oct 2024370.408.402.32%364.20375.60290,044
21 Oct 2024362.00-2.00-0.55%362.00376.00195,721
18 Oct 2024364.002.000.55%360.00369.00255,708
17 Oct 2024362.00-3.40-0.93%361.60369.20445,742
16 Oct 2024365.40-9.40-2.51%364.00378.80551,085
15 Oct 2024374.801.000.27%367.20381.20570,661
14 Oct 2024373.80-12.80-3.31%365.40389.80670,505
11 Oct 2024386.601.000.26%384.00396.00664,371
10 Oct 2024385.604.801.26%378.20401.401,401,697
09 Oct 2024380.804.801.28%375.00385.00323,351
08 Oct 2024376.00-1.00-0.27%369.00379.201,153,417
07 Oct 2024377.0010.202.78%366.00380.40655,159
04 Oct 2024366.8021.806.32%338.40366.80490,221
03 Oct 2024345.00-9.40-2.65%345.00355.001,003,796
02 Oct 2024354.40-3.40-0.95%354.40360.40665,404
01 Oct 2024357.80-28.80-7.45%357.80386.40741,628
30 Sep 2024386.60-2.60-0.67%378.80390.001,427,600
27 Sep 2024389.2014.003.73%375.20391.601,007,671
26 Sep 2024375.20-14.40-3.70%375.20395.001,043,451
25 Sep 2024389.6018.404.96%363.20400.60872,534
24 Sep 2024371.2023.006.61%360.20387.402,972,332
23 Sep 2024348.200.000.00%344.40356.80615,528
20 Sep 2024348.202.600.75%345.60355.804,197,332
19 Sep 2024345.605.601.65%338.20351.00348,454
18 Sep 2024340.002.400.71%327.80343.60369,398
17 Sep 2024337.6011.603.56%323.00339.00443,160
16 Sep 2024326.00-11.40-3.38%323.00341.40442,014
13 Sep 2024337.4010.403.18%326.20340.001,322,196
12 Sep 2024327.007.002.19%318.20333.801,223,890
11 Sep 2024320.00-20.60-6.05%320.00340.201,053,340
10 Sep 2024340.60-24.40-6.68%338.20363.001,002,589
09 Sep 2024365.00-10.00-2.67%363.60390.40440,680
06 Sep 2024375.00-5.20-1.37%374.20400.00275,901
05 Sep 2024380.20-1.80-0.47%380.00387.20302,493
04 Sep 2024382.00-13.40-3.39%378.60394.80407,751
03 Sep 2024395.40-1.20-0.30%394.40417.20202,635
02 Sep 2024396.60-4.40-1.10%394.00403.4097,061
30 Aug 2024401.001.200.30%395.00407.0077,705
29 Aug 2024399.804.401.11%396.00401.60136,138
28 Aug 2024395.40-8.40-2.08%395.20409.60489,523
27 Aug 2024403.80-18.20-4.31%403.80432.00331,399
23 Aug 2024422.0013.803.38%408.20426.60382,089
22 Aug 2024408.204.801.19%399.00410.20313,012
21 Aug 2024403.4012.403.17%388.20405.00412,324
20 Aug 2024391.006.001.56%383.00396.80462,013
19 Aug 2024385.000.000.00%366.00389.80272,617
16 Aug 2024385.003.801.00%375.00385.80407,063
15 Aug 2024381.204.801.28%376.00384.00387,524
14 Aug 2024376.405.201.40%369.20379.20189,572
13 Aug 2024371.2011.203.11%358.00375.20308,785
12 Aug 2024360.00-9.20-2.49%356.20372.80650,240
09 Aug 2024369.20-4.80-1.28%368.00391.00772,309
08 Aug 2024374.004.201.14%360.00379.80323,748
07 Aug 2024369.801.800.49%360.00374.00259,351
06 Aug 2024368.0037.4011.31%337.60370.201,164,446
05 Aug 2024330.60-36.60-9.97%326.00351.60577,249
02 Aug 2024367.20-4.80-1.29%360.60373.80667,954
01 Aug 2024372.00-6.00-1.59%372.00385.00241,772
31 Jul 2024378.00-6.80-1.77%376.60399.80349,991
30 Jul 2024384.80-3.20-0.82%384.80400.00248,315
29 Jul 2024388.00-5.00-1.27%388.00408.00273,548
26 Jul 2024393.0011.503.01%385.50400.00947,524
25 Jul 2024381.50-18.50-4.63%381.50408.00851,928
24 Jul 2024400.000.000.00%398.00408.00364,488
23 Jul 2024400.0016.004.17%384.00400.00454,917
22 Jul 2024384.006.001.59%380.00386.50292,108
19 Jul 2024378.00-2.00-0.53%377.00383.5075,501
18 Jul 2024380.000.000.00%376.00384.50201,199
17 Jul 2024380.00-15.50-3.92%380.00398.00240,987
16 Jul 2024395.501.000.25%381.50397.50440,622
15 Jul 2024394.50-5.50-1.38%393.00403.00202,513
12 Jul 2024400.00-0.50-0.12%385.00410.00433,781
11 Jul 2024400.50-4.50-1.11%400.00419.00191,104
10 Jul 2024405.00-2.50-0.61%404.00419.00114,541
09 Jul 2024407.50-4.50-1.09%407.00422.00163,576
08 Jul 2024412.00-12.00-2.83%411.00424.00196,050
05 Jul 2024424.004.000.95%405.50424.00302,964
04 Jul 2024420.009.502.31%414.50425.00292,792
03 Jul 2024410.506.501.61%400.00411.00305,720
02 Jul 2024404.009.002.28%397.00414.00212,471
01 Jul 2024395.00-5.50-1.37%390.00418.00256,478
28 Jun 2024400.50-1.50-0.37%400.50416.00324,794
27 Jun 2024402.007.001.77%402.00412.001,363,234
26 Jun 2024395.00-6.00-1.50%390.50409.00306,190
25 Jun 2024401.0011.002.82%387.00414.501,156,069
24 Jun 2024390.0016.504.42%362.00399.00951,828
21 Jun 2024373.501.500.40%365.00389.50489,116
20 Jun 2024372.00-43.00-10.36%370.00415.001,531,097
19 Jun 2024415.00-10.00-2.35%400.00435.00764,211
18 Jun 2024425.00-15.00-3.41%422.05465.00619,183
17 Jun 2024440.0020.004.76%415.05455.001,396,409
14 Jun 2024420.008.001.94%420.00500.003,284,888
13 Jun 2024412.0012.003.00%402.80418.00709,858
12 Jun 2024400.0015.003.90%393.00420.00770,014
Download more Raspberry Pi Holdings Plc Historical Data

Raspberry Pi Holdings Plc (RPI) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week374.20489.80368.20456.411,500,613102.6027.42%
1 Month340.60489.80325.00403.97680,689136.2039.99%
3 Months345.60489.80316.80372.57765,432131.2037.96%
6 Months412.50500.00316.80377.65639,38764.3015.59%
1 Year360.00500.00316.80378.02650,366116.8032.44%
3 Years360.00500.00316.80378.02650,366116.8032.44%
5 Years360.00500.00316.80378.02650,366116.8032.44%

Your Recent History

LSE
RPI
Raspberry Pi
BIT
UC6108
Unicredit Bank
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved