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
08/05/2015 203.00p 205.80p 202.10p 204.00p 66903
07/05/2015 202.00p 203.00p 201.50p 203.00p 27999
06/05/2015 201.00p 201.25p 200.00p 201.00p 16225
05/05/2015 201.00p 202.00p 200.06p 201.13p 19569
01/05/2015 202.00p 203.50p 201.59p 203.00p 35540
30/04/2015 202.00p 205.00p 202.00p 203.50p 8820
29/04/2015 204.00p 205.00p 202.00p 203.00p 55215
28/04/2015 202.00p 202.00p 197.20p 200.50p 17359
27/04/2015 203.00p 203.00p 200.00p 202.00p 12088
24/04/2015 203.00p 203.05p 203.00p 203.00p 8155
23/04/2015 203.50p 204.50p 202.05p 204.50p 3587
22/04/2015 203.50p 203.52p 202.55p 202.75p 6692
21/04/2015 205.00p 205.00p 201.55p 204.75p 33753
20/04/2015 204.00p 205.50p 203.10p 205.50p 15814
17/04/2015 204.00p 204.00p 200.10p 202.50p 89662
16/04/2015 205.00p 208.00p 202.10p 204.75p 37409
15/04/2015 200.00p 203.00p 200.00p 203.00p 1011986
14/04/2015 199.00p 200.80p 199.00p 200.00p 14388
13/04/2015 200.80p 200.80p 199.12p 200.50p 3149
10/04/2015 199.00p 200.50p 199.00p 200.00p 17053
09/04/2015 196.00p 197.50p 196.00p 197.50p 2976
08/04/2015 198.60p 198.60p 196.67p 197.75p 12529
07/04/2015 197.00p 198.44p 190.16p 197.50p 4699
02/04/2015 197.88p 197.88p 195.40p 197.00p 2252
01/04/2015 199.00p 199.00p 195.00p 197.00p 6597
31/03/2015 198.00p 198.25p 195.00p 197.50p 25952
30/03/2015 193.75p 195.50p 191.25p 195.50p 23488
27/03/2015 193.00p 195.00p 193.00p 194.00p 11745
26/03/2015 192.00p 197.00p 191.00p 192.50p 36750
25/03/2015 197.50p 197.50p 192.81p 195.50p 28868
24/03/2015 197.60p 197.60p 192.57p 195.75p 1942
23/03/2015 197.00p 197.00p 190.70p 193.00p 13243
20/03/2015 190.70p 192.35p 190.70p 191.50p 3242

*Close Price adjusted for both dividends and splits