The Revel Collective (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
19/02/2016 166.00p 167.50p 166.00p 167.50p 1000
18/02/2016 163.42p 167.50p 167.50p 167.50p 0
17/02/2016 163.42p 167.50p 163.42p 167.50p 500
16/02/2016 165.00p 165.25p 165.00p 165.25p 1000
15/02/2016 164.40p 167.50p 164.40p 167.50p 3021
12/02/2016 165.00p 165.00p 162.50p 162.50p 2000
11/02/2016 167.00p 167.00p 163.50p 163.50p 7500
10/02/2016 166.00p 168.50p 166.00p 168.50p 2993
09/02/2016 168.00p 168.00p 167.50p 167.50p 1773
08/02/2016 165.00p 168.00p 165.00p 167.50p 7515
05/02/2016 165.00p 169.00p 167.50p 169.00p 0
04/02/2016 165.00p 167.50p 165.00p 167.50p 7500
03/02/2016 166.00p 167.50p 167.50p 167.50p 0
02/02/2016 166.00p 167.50p 165.00p 167.50p 100
01/02/2016 165.00p 165.50p 165.00p 165.00p 1000
29/01/2016 167.00p 167.50p 167.50p 167.50p 0
28/01/2016 167.00p 167.50p 165.00p 167.50p 5450
27/01/2016 169.00p 169.00p 160.00p 165.00p 8561
26/01/2016 172.00p 172.00p 165.50p 167.50p 2457
25/01/2016 173.00p 173.00p 170.70p 173.00p 5310
22/01/2016 175.00p 175.00p 172.00p 173.50p 6522
21/01/2016 175.00p 177.25p 173.35p 173.50p 4610
20/01/2016 178.00p 178.00p 173.50p 173.50p 7503
19/01/2016 182.00p 182.00p 178.50p 178.50p 14500
18/01/2016 180.00p 182.00p 177.00p 182.00p 7580
15/01/2016 172.00p 180.00p 170.00p 180.00p 282130
14/01/2016 172.00p 173.50p 172.00p 173.50p 5363
13/01/2016 172.00p 173.50p 173.50p 173.50p 0
12/01/2016 172.00p 173.50p 172.00p 173.50p 200
11/01/2016 170.00p 173.50p 170.00p 173.50p 6261
08/01/2016 175.00p 175.11p 167.00p 172.50p 16750
07/01/2016 175.30p 176.50p 175.30p 176.50p 1700
06/01/2016 175.00p 176.50p 173.50p 176.50p 0
05/01/2016 175.00p 175.00p 173.35p 173.50p 5899
04/01/2016 176.15p 176.50p 176.50p 176.50p 0
31/12/2015 176.15p 176.50p 176.50p 176.50p 0
30/12/2015 176.15p 177.50p 173.11p 176.50p 6907
29/12/2015 173.70p 177.50p 173.70p 177.50p 12929
24/12/2015 177.50p 177.50p 176.50p 176.50p 0
23/12/2015 177.50p 177.50p 176.75p 177.50p 7742
22/12/2015 175.00p 178.50p 175.00p 176.75p 14988
21/12/2015 169.70p 177.25p 176.25p 177.25p 0
18/12/2015 169.70p 176.25p 169.00p 176.25p 19000
17/12/2015 169.00p 169.00p 168.50p 169.00p 15424
16/12/2015 168.56p 168.56p 168.50p 168.50p 231
15/12/2015 178.00p 178.00p 170.00p 170.00p 11452
14/12/2015 183.00p 183.00p 180.00p 180.00p 3000
11/12/2015 185.25p 189.50p 180.53p 186.00p 14118
10/12/2015 185.00p 185.37p 185.25p 185.25p 0
09/12/2015 185.00p 185.50p 185.00p 185.37p 7092
08/12/2015 188.00p 186.50p 185.75p 185.75p 0
07/12/2015 188.00p 188.00p 185.00p 186.50p 11694
04/12/2015 189.00p 191.45p 189.00p 189.50p 5565
03/12/2015 189.25p 191.50p 188.00p 191.50p 5500
02/12/2015 189.42p 192.00p 189.42p 192.00p 500
01/12/2015 190.35p 190.50p 190.35p 190.50p 516
30/11/2015 191.65p 192.00p 191.47p 191.75p 2159
27/11/2015 191.65p 192.00p 191.65p 192.00p 50
26/11/2015 190.25p 191.75p 189.00p 191.75p 16712
25/11/2015 191.70p 192.00p 190.50p 190.50p 0
24/11/2015 191.70p 192.00p 189.42p 192.00p 3050
23/11/2015 191.70p 192.84p 191.70p 192.00p 89
20/11/2015 189.00p 191.50p 191.50p 191.50p 0
19/11/2015 189.00p 191.50p 189.00p 191.50p 10000
18/11/2015 189.00p 192.00p 189.00p 192.00p 963
17/11/2015 190.00p 190.31p 188.14p 189.50p 3944
16/11/2015 191.00p 191.00p 190.00p 191.00p 10000
13/11/2015 193.00p 193.50p 191.00p 193.00p 135334
12/11/2015 193.12p 194.00p 193.12p 194.00p 644
11/11/2015 193.50p 194.00p 193.12p 194.00p 10758
10/11/2015 192.18p 193.50p 192.18p 193.50p 2000
09/11/2015 193.00p 193.50p 192.18p 193.50p 15515
06/11/2015 193.90p 194.00p 193.90p 194.00p 506
05/11/2015 193.12p 194.00p 193.12p 194.00p 1002
04/11/2015 194.20p 194.00p 194.00p 194.00p 0
03/11/2015 194.20p 194.00p 194.00p 194.00p 0
02/11/2015 194.20p 194.00p 194.00p 194.00p 0
30/10/2015 194.20p 194.24p 192.96p 194.00p 4756
29/10/2015 193.00p 194.00p 194.00p 194.00p 0
28/10/2015 193.00p 194.00p 193.50p 194.00p 0
27/10/2015 193.00p 193.50p 192.00p 193.50p 7750
26/10/2015 193.00p 195.00p 193.00p 195.00p 1000
23/10/2015 193.00p 195.00p 193.00p 195.00p 750
22/10/2015 193.00p 195.00p 195.00p 195.00p 0
21/10/2015 193.00p 195.00p 195.00p 195.00p 0
20/10/2015 193.00p 195.00p 193.00p 195.00p 4750
19/10/2015 192.00p 195.20p 192.00p 194.50p 8450
16/10/2015 193.00p 195.20p 192.80p 194.50p 5885
15/10/2015 194.00p 194.00p 192.00p 193.50p 5000
14/10/2015 195.60p 195.60p 195.50p 195.50p 502
13/10/2015 194.55p 195.00p 194.00p 194.00p 32000
12/10/2015 194.50p 195.56p 194.50p 195.00p 3997
09/10/2015 197.00p 197.00p 194.50p 194.50p 7616
08/10/2015 193.50p 194.50p 193.50p 194.50p 10714
07/10/2015 192.80p 194.50p 192.50p 194.50p 58
06/10/2015 190.00p 193.60p 189.50p 192.50p 34436
05/10/2015 185.10p 189.65p 185.10p 189.00p 1846
02/10/2015 188.60p 189.00p 188.32p 189.00p 5053
01/10/2015 183.70p 190.00p 183.70p 189.00p 593646
30/09/2015 185.00p 188.50p 185.00p 188.50p 5297
29/09/2015 185.00p 186.00p 177.11p 186.00p 807789
28/09/2015 183.35p 187.50p 183.35p 187.50p 1530
25/09/2015 185.00p 187.50p 185.00p 187.50p 1263
24/09/2015 185.25p 187.50p 185.25p 187.50p 301
23/09/2015 185.00p 187.00p 180.65p 187.00p 11087
22/09/2015 187.00p 191.00p 187.00p 187.00p 3125
21/09/2015 188.00p 191.00p 191.00p 191.00p 0
18/09/2015 188.00p 191.00p 188.00p 191.00p 15000
17/09/2015 188.07p 191.50p 191.50p 191.50p 0
16/09/2015 188.07p 192.00p 188.07p 191.50p 500
15/09/2015 193.92p 192.00p 192.00p 192.00p 0
14/09/2015 193.92p 193.92p 192.00p 192.00p 37
11/09/2015 189.00p 192.00p 189.00p 192.00p 3000
10/09/2015 192.00p 192.50p 190.00p 192.50p 0
09/09/2015 192.00p 192.00p 190.00p 190.00p 5051
08/09/2015 194.70p 193.50p 193.50p 193.50p 0
07/09/2015 194.70p 194.70p 193.50p 193.50p 586
04/09/2015 192.00p 193.50p 193.50p 193.50p 0
03/09/2015 192.00p 193.50p 190.00p 193.50p 310469
02/09/2015 193.00p 193.10p 192.00p 192.00p 7617
01/09/2015 202.00p 202.00p 198.00p 198.00p 1500
28/08/2015 193.00p 198.00p 193.00p 198.00p 126
27/08/2015 194.00p 199.20p 193.50p 193.50p 3500
26/08/2015 195.00p 195.04p 194.62p 194.62p 6000
25/08/2015 197.00p 198.00p 195.00p 195.00p 18547
24/08/2015 198.00p 198.00p 197.00p 197.00p 5715
21/08/2015 200.00p 200.00p 198.00p 198.00p 6944
20/08/2015 198.00p 199.50p 197.50p 197.50p 7022
19/08/2015 198.00p 199.50p 197.50p 197.50p 3033
18/08/2015 199.00p 203.00p 198.00p 198.00p 10078
17/08/2015 199.00p 199.50p 197.00p 197.00p 13310
14/08/2015 199.00p 203.00p 199.00p 203.00p 80571
13/08/2015 200.00p 203.00p 200.00p 203.00p 80000
12/08/2015 199.00p 203.00p 199.00p 203.00p 70039
11/08/2015 200.00p 203.00p 202.50p 203.00p 0
10/08/2015 200.00p 202.50p 200.00p 202.50p 2000
07/08/2015 200.00p 202.50p 200.00p 202.50p 2500
06/08/2015 200.00p 203.50p 200.00p 200.00p 13228
05/08/2015 198.09p 203.50p 198.09p 203.50p 3797
04/08/2015 200.70p 203.50p 200.70p 203.50p 3000
03/08/2015 200.70p 203.50p 200.70p 203.50p 637
31/07/2015 201.00p 203.50p 201.00p 203.50p 5010
30/07/2015 201.00p 201.50p 201.00p 201.50p 2500
29/07/2015 202.80p 204.00p 202.80p 204.00p 250
28/07/2015 202.00p 204.00p 202.00p 204.00p 4948
27/07/2015 203.00p 203.00p 201.60p 202.00p 8600
24/07/2015 202.80p 204.00p 201.60p 204.00p 584
23/07/2015 202.00p 202.00p 202.00p 202.00p 5903
22/07/2015 202.00p 204.00p 201.00p 204.00p 5307
21/07/2015 202.00p 202.60p 201.89p 202.00p 3492
20/07/2015 204.00p 204.50p 203.00p 204.50p 6965
17/07/2015 204.20p 205.25p 204.20p 205.25p 990
16/07/2015 204.20p 205.25p 204.20p 205.25p 843
15/07/2015 203.85p 206.82p 203.50p 205.25p 2475
14/07/2015 204.00p 204.00p 203.50p 203.50p 3966
13/07/2015 204.00p 204.90p 199.40p 204.00p 9970
10/07/2015 205.00p 205.00p 204.00p 204.00p 7998
09/07/2015 205.00p 205.00p 205.00p 205.00p 10258
08/07/2015 205.20p 206.00p 205.20p 206.00p 49
07/07/2015 205.00p 206.00p 205.00p 206.00p 14750
06/07/2015 206.00p 206.00p 205.00p 206.00p 9232
03/07/2015 205.00p 206.00p 205.00p 206.00p 2052
02/07/2015 205.00p 206.30p 205.00p 205.25p 4964
01/07/2015 204.00p 207.00p 204.00p 206.00p 14934
30/06/2015 205.00p 205.11p 199.00p 204.50p 34900
29/06/2015 205.00p 205.25p 205.00p 205.25p 16750
26/06/2015 206.00p 206.50p 205.25p 206.50p 41500
25/06/2015 207.00p 208.00p 208.00p 208.00p 0
24/06/2015 207.00p 210.00p 206.04p 208.00p 11975
23/06/2015 207.00p 207.90p 207.00p 207.00p 10400
22/06/2015 205.50p 207.00p 205.50p 205.50p 100000
19/06/2015 202.50p 207.00p 201.75p 207.00p 100997
18/06/2015 202.61p 202.75p 202.61p 202.75p 2000
17/06/2015 202.50p 203.00p 198.50p 203.00p 32667
16/06/2015 202.70p 203.50p 202.70p 202.75p 1456
15/06/2015 202.50p 203.50p 202.50p 203.50p 15466
12/06/2015 203.50p 203.50p 202.55p 203.00p 29271
11/06/2015 204.00p 204.30p 203.55p 204.12p 48248
10/06/2015 201.90p 203.00p 201.10p 203.00p 255988
09/06/2015 201.90p 202.50p 201.90p 202.50p 4602
08/06/2015 203.00p 204.00p 203.00p 203.00p 2973
05/06/2015 203.00p 203.25p 202.10p 203.25p 24443
04/06/2015 200.10p 203.75p 200.10p 203.00p 6297
03/06/2015 203.00p 203.75p 202.00p 203.75p 44551
02/06/2015 203.00p 204.20p 200.70p 203.00p 13100
01/06/2015 202.00p 203.50p 201.50p 203.50p 13492
29/05/2015 203.00p 203.60p 201.50p 203.25p 533116
28/05/2015 202.10p 203.50p 203.50p 203.50p 0
27/05/2015 202.10p 204.00p 202.10p 203.50p 1250
26/05/2015 203.00p 204.00p 202.00p 204.00p 24473
22/05/2015 203.00p 205.00p 200.70p 203.50p 24629
21/05/2015 204.00p 205.50p 202.80p 205.50p 14657
20/05/2015 203.00p 203.50p 202.00p 202.00p 30830
19/05/2015 203.00p 204.20p 202.58p 203.75p 4430
18/05/2015 202.10p 203.50p 199.70p 203.50p 435123
15/05/2015 201.00p 203.50p 200.00p 203.50p 28057
14/05/2015 201.00p 202.80p 201.00p 201.00p 3920
13/05/2015 202.00p 203.15p 201.50p 201.50p 6158
12/05/2015 203.00p 204.05p 202.00p 203.50p 9379
11/05/2015 203.00p 203.08p 199.49p 201.00p 17443

*Close Price adjusted for both dividends and splits