ADVFN Logo ADVFN

Trending Now

Toplists

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

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

RPI Raspberry Pi Holdings Plc

591.00
-33.00 (-5.29%)
Feb 25 2025 - Closed
Delayed by 15 minutes

RPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 624.00 -47.50 -7.07% 669.00 673.00 607.00 488,974
Feb 21 2025 671.50 -4.50 -0.67% 672.50 683.50 664.50 222,282
Feb 20 2025 676.00 25.00 3.84% 658.00 683.00 647.00 458,653
Feb 19 2025 651.00 -4.00 -0.61% 656.00 659.50 638.50 301,423
Feb 18 2025 655.00 3.00 0.46% 652.00 669.50 643.50 288,300
Feb 17 2025 652.00 -39.50 -5.71% 697.50 697.50 637.00 512,402
Feb 14 2025 691.50 -4.50 -0.65% 702.50 702.50 675.00 193,632
Feb 13 2025 696.00 5.50 0.80% 690.00 704.50 687.00 234,056
Feb 12 2025 690.50 -25.00 -3.49% 713.00 718.00 680.00 408,906
Feb 11 2025 715.50 -20.50 -2.79% 740.00 740.00 711.50 550,161
Feb 10 2025 736.00 -3.50 -0.47% 740.00 744.50 727.50 433,734
Feb 07 2025 739.50 -26.00 -3.40% 780.00 780.00 720.00 427,550
Feb 06 2025 765.50 25.00 3.38% 750.00 770.50 743.50 297,955
Feb 05 2025 740.50 -4.00 -0.54% 734.50 747.00 711.50 419,851
Feb 04 2025 744.50 12.50 1.71% 733.50 761.50 727.50 366,148
Feb 03 2025 732.00 -34.00 -4.44% 758.50 759.50 706.00 420,718
Jan 31 2025 766.00 31.50 4.29% 739.00 766.00 725.50 477,809
Jan 30 2025 734.50 23.00 3.23% 739.00 739.00 707.50 429,644
Jan 29 2025 711.50 -28.50 -3.85% 716.50 739.00 685.00 695,769
Jan 28 2025 740.00 36.50 5.19% 705.00 740.00 694.50 505,712
Jan 27 2025 703.50 39.00 5.87% 656.00 720.00 640.00 1,298,966
Jan 24 2025 664.50 -8.00 -1.19% 672.50 678.00 656.00 194,993
Jan 23 2025 672.50 -11.50 -1.68% 676.00 687.50 658.00 249,598
Jan 22 2025 684.00 -8.00 -1.16% 692.00 716.50 673.50 511,597
Jan 21 2025 692.00 15.00 2.22% 680.00 697.00 656.50 498,420
Jan 20 2025 677.00 -1.00 -0.15% 685.50 695.00 642.00 1,190,112
Jan 17 2025 678.00 -12.00 -1.74% 677.50 710.50 677.00 1,194,874
Jan 16 2025 690.00 91.50 15.29% 595.00 692.50 595.00 832,362
Jan 15 2025 598.50 19.00 3.28% 581.00 598.50 576.50 500,273
Jan 14 2025 579.50 17.00 3.02% 580.00 582.00 555.50 268,492
Jan 13 2025 562.50 -25.50 -4.34% 580.00 588.00 562.50 419,737
Jan 10 2025 588.00 10.50 1.82% 571.00 589.50 563.00 223,782
Jan 09 2025 577.50 -10.50 -1.79% 588.00 591.00 558.50 359,850
Jan 08 2025 588.00 17.00 2.98% 574.00 594.50 558.00 961,022
Jan 07 2025 571.00 -37.00 -6.09% 581.00 590.50 553.00 1,479,363
Jan 06 2025 608.00 -45.50 -6.96% 658.00 665.00 593.50 1,324,922
Jan 03 2025 653.50 -8.50 -1.28% 674.50 674.50 642.50 757,521
Jan 02 2025 662.00 37.00 5.92% 630.00 662.00 622.00 581,511
Dec 31 2024 625.00 4.00 0.64% 600.00 632.00 600.00 258,042
Dec 30 2024 621.00 -19.00 -2.97% 650.00 680.00 606.50 1,160,955
Dec 27 2024 640.00 42.00 7.02% 608.00 724.00 605.50 1,256,353
Dec 24 2024 598.00 8.00 1.36% 587.00 603.00 587.00 246,515
Dec 23 2024 590.00 2.00 0.34% 579.50 635.00 570.50 1,631,762
Dec 20 2024 588.00 80.00 15.75% 500.00 588.00 500.00 4,787,978
Dec 19 2024 508.00 -2.00 -0.39% 506.00 523.00 490.20 743,217
Dec 18 2024 510.00 9.50 1.90% 499.60 511.00 490.00 618,893
Dec 17 2024 500.50 10.90 2.23% 489.00 502.00 485.00 1,038,083
Dec 16 2024 489.60 11.00 2.30% 489.80 491.40 474.40 593,556
Dec 13 2024 478.60 -9.40 -1.93% 485.20 489.80 457.00 956,021
Dec 12 2024 488.00 35.60 7.87% 453.40 488.00 453.00 2,193,333
Dec 11 2024 452.40 32.00 7.61% 425.00 456.00 413.40 4,270,471
Dec 10 2024 420.40 25.40 6.43% 397.00 420.40 391.60 551,299
Dec 09 2024 395.00 12.00 3.13% 384.00 395.00 381.20 295,358
Dec 06 2024 383.00 12.40 3.35% 374.20 383.80 368.20 192,606
Dec 05 2024 370.60 3.60 0.98% 370.00 370.60 359.00 141,711
Dec 04 2024 367.00 2.60 0.71% 373.20 373.20 363.00 261,822
Dec 03 2024 364.40 -4.00 -1.09% 371.00 374.80 359.00 165,153
Dec 02 2024 368.40 4.60 1.26% 371.20 375.40 358.80 294,316
Nov 29 2024 363.80 10.60 3.00% 355.00 363.80 352.40 292,792
Nov 28 2024 353.20 18.20 5.43% 350.80 353.20 334.00 281,280
Nov 27 2024 335.00 7.40 2.26% 326.60 335.40 325.00 195,889
Nov 26 2024 327.60 -4.60 -1.38% 333.20 344.60 327.60 186,101
Nov 25 2024 332.20 0.00 0.00% 340.00 340.20 330.00 2,887,472
Nov 22 2024 332.20 -0.80 -0.24% 334.00 336.00 328.00 356,040
Nov 21 2024 333.00 4.40 1.34% 328.20 344.20 328.20 247,312
Nov 20 2024 328.60 -2.00 -0.60% 326.40 334.20 326.00 208,805
Nov 19 2024 330.60 -4.20 -1.25% 347.80 353.40 330.40 182,230
Nov 18 2024 334.80 2.00 0.60% 344.60 344.60 329.80 138,508
Nov 15 2024 332.80 -9.80 -2.86% 340.60 347.40 330.40 271,276
Nov 14 2024 342.60 12.20 3.69% 332.00 346.00 332.00 444,630
Nov 13 2024 330.40 0.40 0.12% 331.40 338.60 328.20 204,768
Nov 12 2024 330.00 0.00 0.00% 332.00 334.80 327.00 733,330
Nov 11 2024 330.00 -3.00 -0.90% 334.00 337.60 330.00 297,862
Nov 08 2024 333.00 4.00 1.22% 330.00 335.80 324.40 627,876
Nov 07 2024 329.00 -1.00 -0.30% 328.00 342.00 327.00 1,633,735
Nov 06 2024 330.00 8.20 2.55% 326.00 330.80 318.80 1,142,784
Nov 05 2024 321.80 -4.20 -1.29% 329.80 329.80 316.80 598,463
Nov 04 2024 326.00 -18.00 -5.23% 345.00 345.40 325.40 830,967
Nov 01 2024 344.00 -5.80 -1.66% 350.00 351.80 343.40 245,812
Oct 31 2024 349.80 -9.40 -2.62% 359.80 359.80 342.40 995,216
Oct 30 2024 359.20 -1.00 -0.28% 362.40 363.00 357.80 621,481
Oct 29 2024 360.20 2.40 0.67% 358.00 362.40 352.80 237,103
Oct 28 2024 357.80 -7.20 -1.97% 361.00 365.80 353.60 452,422
Oct 25 2024 365.00 6.00 1.67% 362.00 367.00 358.00 198,459
Oct 24 2024 359.00 -3.00 -0.83% 366.20 366.20 358.40 236,083
Oct 23 2024 362.00 -8.40 -2.27% 376.20 376.20 362.00 318,186
Oct 22 2024 370.40 8.40 2.32% 364.40 375.60 364.20 290,044
Oct 21 2024 362.00 -2.00 -0.55% 363.20 376.00 362.00 195,721
Oct 18 2024 364.00 2.00 0.55% 362.60 369.00 360.00 255,708
Oct 17 2024 362.00 -3.40 -0.93% 365.20 369.20 361.60 445,742
Oct 16 2024 365.40 -9.40 -2.51% 375.00 378.80 364.00 551,085
Oct 15 2024 374.80 1.00 0.27% 376.20 381.20 367.20 570,661
Oct 14 2024 373.80 -12.80 -3.31% 389.80 389.80 365.40 670,505
Oct 11 2024 386.60 1.00 0.26% 385.20 396.00 384.00 664,371
Oct 10 2024 385.60 4.80 1.26% 380.00 401.40 378.20 1,401,697
Oct 09 2024 380.80 4.80 1.28% 376.00 385.00 375.00 323,351
Oct 08 2024 376.00 -1.00 -0.27% 372.00 379.20 369.00 1,153,417
Oct 07 2024 377.00 10.20 2.78% 366.00 380.40 366.00 655,159
Oct 04 2024 366.80 21.80 6.32% 342.00 366.80 338.40 490,221
Oct 03 2024 345.00 -9.40 -2.65% 353.60 355.00 345.00 1,003,796
Oct 02 2024 354.40 -3.40 -0.95% 358.60 360.40 354.40 665,404
Oct 01 2024 357.80 -28.80 -7.45% 385.00 386.40 357.80 741,628
Sep 30 2024 386.60 -2.60 -0.67% 388.00 390.00 378.80 1,427,600
Sep 27 2024 389.20 14.00 3.73% 376.00 391.60 375.20 1,007,671
Sep 26 2024 375.20 -14.40 -3.70% 392.00 395.00 375.20 1,043,451
Sep 25 2024 389.60 18.40 4.96% 369.00 400.60 363.20 872,534
Sep 24 2024 371.20 23.00 6.61% 369.60 387.40 360.20 2,972,332
Sep 23 2024 348.20 0.00 0.00% 349.00 356.80 344.40 615,528
Sep 20 2024 348.20 2.60 0.75% 345.60 355.80 345.60 4,197,332
Sep 19 2024 345.60 5.60 1.65% 338.20 351.00 338.20 348,454
Sep 18 2024 340.00 2.40 0.71% 336.20 343.60 327.80 369,398
Sep 17 2024 337.60 11.60 3.56% 326.00 339.00 323.00 443,160
Sep 16 2024 326.00 -11.40 -3.38% 338.00 341.40 323.00 442,014
Sep 13 2024 337.40 10.40 3.18% 326.20 340.00 326.20 1,322,196
Sep 12 2024 327.00 7.00 2.19% 324.00 333.80 318.20 1,223,890
Sep 11 2024 320.00 -20.60 -6.05% 336.00 340.20 320.00 1,053,340
Sep 10 2024 340.60 -24.40 -6.68% 361.60 363.00 338.20 1,002,589
Sep 09 2024 365.00 -10.00 -2.67% 381.20 390.40 363.60 440,680
Sep 06 2024 375.00 -5.20 -1.37% 380.00 400.00 374.20 275,901
Sep 05 2024 380.20 -1.80 -0.47% 380.00 387.20 380.00 302,493
Sep 04 2024 382.00 -13.40 -3.39% 390.00 394.80 378.60 407,751
Sep 03 2024 395.40 -1.20 -0.30% 394.80 417.20 394.40 202,635
Sep 02 2024 396.60 -4.40 -1.10% 400.00 403.40 394.00 97,061
Aug 30 2024 401.00 1.20 0.30% 395.00 407.00 395.00 77,705
Aug 29 2024 399.80 4.40 1.11% 396.00 401.60 396.00 136,138
Aug 28 2024 395.40 -8.40 -2.08% 404.00 409.60 395.20 489,523
Aug 27 2024 403.80 -18.20 -4.31% 432.00 432.00 403.80 331,399
Aug 23 2024 422.00 13.80 3.38% 412.00 426.60 408.20 382,089
Aug 22 2024 408.20 4.80 1.19% 402.00 410.20 399.00 313,012
Aug 21 2024 403.40 12.40 3.17% 391.20 405.00 388.20 412,324
Aug 20 2024 391.00 6.00 1.56% 386.80 396.80 383.00 462,013
Aug 19 2024 385.00 0.00 0.00% 366.00 389.80 366.00 272,617
Aug 16 2024 385.00 3.80 1.00% 382.00 385.80 375.00 407,063
Aug 15 2024 381.20 4.80 1.28% 377.80 384.00 376.00 387,524
Aug 14 2024 376.40 5.20 1.40% 372.00 379.20 369.20 189,572
Aug 13 2024 371.20 11.20 3.11% 360.00 375.20 358.00 308,785
Aug 12 2024 360.00 -9.20 -2.49% 370.00 372.80 356.20 650,240
Aug 09 2024 369.20 -4.80 -1.28% 374.40 391.00 368.00 772,309
Aug 08 2024 374.00 4.20 1.14% 360.00 379.80 360.00 323,748
Aug 07 2024 369.80 1.80 0.49% 374.00 374.00 360.00 259,351
Aug 06 2024 368.00 37.40 11.31% 337.60 370.20 337.60 1,164,446
Aug 05 2024 330.60 -36.60 -9.97% 351.60 351.60 326.00 577,249
Aug 02 2024 367.20 -4.80 -1.29% 370.00 373.80 360.60 667,954
Aug 01 2024 372.00 -6.00 -1.59% 385.00 385.00 372.00 241,772
Jul 31 2024 378.00 -6.80 -1.77% 399.80 399.80 376.60 349,991
Jul 30 2024 384.80 -3.20 -0.82% 400.00 400.00 384.80 248,315
Jul 29 2024 388.00 -5.00 -1.27% 408.00 408.00 388.00 273,548
Jul 26 2024 393.00 11.50 3.01% 395.00 400.00 385.50 947,524
Jul 25 2024 381.50 -18.50 -4.63% 408.00 408.00 381.50 851,928
Jul 24 2024 400.00 0.00 0.00% 403.00 408.00 398.00 364,488
Jul 23 2024 400.00 16.00 4.17% 390.00 400.00 384.00 454,917
Jul 22 2024 384.00 6.00 1.59% 382.50 386.50 380.00 292,108
Jul 19 2024 378.00 -2.00 -0.53% 382.00 383.50 377.00 75,501
Jul 18 2024 380.00 0.00 0.00% 381.50 384.50 376.00 201,199
Jul 17 2024 380.00 -15.50 -3.92% 398.00 398.00 380.00 240,987
Jul 16 2024 395.50 1.00 0.25% 387.50 397.50 381.50 440,622
Jul 15 2024 394.50 -5.50 -1.38% 403.00 403.00 393.00 202,513
Jul 12 2024 400.00 -0.50 -0.12% 410.00 410.00 385.00 433,781
Jul 11 2024 400.50 -4.50 -1.11% 419.00 419.00 400.00 191,104
Jul 10 2024 405.00 -2.50 -0.61% 419.00 419.00 404.00 114,541
Jul 09 2024 407.50 -4.50 -1.09% 422.00 422.00 407.00 163,576
Jul 08 2024 412.00 -12.00 -2.83% 419.00 424.00 411.00 196,050
Jul 05 2024 424.00 4.00 0.95% 423.50 424.00 405.50 302,964
Jul 04 2024 420.00 9.50 2.31% 416.50 425.00 414.50 292,792
Jul 03 2024 410.50 6.50 1.61% 410.00 411.00 400.00 305,720
Jul 02 2024 404.00 9.00 2.28% 414.00 414.00 397.00 212,471
Jul 01 2024 395.00 -5.50 -1.37% 418.00 418.00 390.00 256,478
Jun 28 2024 400.50 -1.50 -0.37% 415.00 416.00 400.50 324,794
Jun 27 2024 402.00 7.00 1.77% 402.00 412.00 402.00 1,363,234
Jun 26 2024 395.00 -6.00 -1.50% 406.00 409.00 390.50 306,190
Jun 25 2024 401.00 11.00 2.82% 399.50 414.50 387.00 1,156,069
Jun 24 2024 390.00 16.50 4.42% 384.00 399.00 362.00 951,828
Jun 21 2024 373.50 1.50 0.40% 375.00 389.50 365.00 489,116
Jun 20 2024 372.00 -43.00 -10.36% 415.00 415.00 370.00 1,531,097
Jun 19 2024 415.00 -10.00 -2.35% 435.00 435.00 400.00 764,211
Jun 18 2024 425.00 -15.00 -3.41% 449.00 465.00 422.05 619,183
Jun 17 2024 440.00 20.00 4.76% 438.00 455.00 415.05 1,396,409
Jun 14 2024 420.00 8.00 1.94% 420.00 500.00 420.00 3,284,888
Jun 13 2024 412.00 12.00 3.00% 412.50 418.00 402.80 709,858
Jun 12 2024 400.00 15.00 3.90% 393.00 420.00 393.00 770,014

Your Recent History

Delayed Upgrade Clock